Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 31.55 | 31.91 | 31.18 | 31.81 | 1,492,150 | +0.57(+1.82%) |
Sep 29, 2015 | 30.90 | 31.50 | 30.79 | 31.24 | 1,250,430 | +0.39(+1.28%) |
Sep 28, 2015 | 31.25 | 31.40 | 30.81 | 30.85 | 1,030,375 | -0.80(-2.52%) |
Sep 25, 2015 | 31.89 | 32.03 | 31.32 | 31.65 | 792,949 | -0.05(-0.17%) |
Sep 24, 2015 | 30.94 | 31.82 | 30.49 | 31.70 | 1,395,264 | +0.25(+0.81%) |
Sep 23, 2015 | 32.30 | 32.49 | 31.42 | 31.44 | 1,018,075 | -0.77(-2.39%) |
Sep 22, 2015 | 32.36 | 32.77 | 31.98 | 32.22 | 1,071,629 | -0.87(-2.62%) |
Sep 21, 2015 | 33.41 | 33.77 | 32.87 | 33.08 | 1,020,276 | -0.24(-0.71%) |
Sep 18, 2015 | 34.14 | 34.42 | 33.22 | 33.32 | 1,417,470 | -1.44(-4.16%) |
Sep 17, 2015 | 35.57 | 35.81 | 34.69 | 34.76 | 931,041 | -1.02(-2.84%) |
Sep 16, 2015 | 34.86 | 35.90 | 34.86 | 35.78 | 970,409 | +1.12(+3.23%) |
Sep 15, 2015 | 34.17 | 34.73 | 33.98 | 34.66 | 1,309,386 | +0.50(+1.46%) |
Sep 14, 2015 | 34.39 | 34.48 | 33.98 | 34.16 | 695,636 | -0.23(-0.66%) |
Sep 11, 2015 | 34.46 | 34.74 | 33.94 | 34.39 | 928,350 | -0.26(-0.76%) |
Sep 10, 2015 | 34.91 | 35.22 | 34.52 | 34.65 | 899,589 | -0.22(-0.63%) |
Sep 09, 2015 | 35.84 | 36.01 | 34.81 | 34.87 | 1,927,314 | -0.82(-2.31%) |
Sep 08, 2015 | 35.27 | 36.30 | 34.75 | 35.69 | 1,396,740 | +1.02(+2.93%) |
Sep 04, 2015 | 34.97 | 34.68 | 34.68 | 34.68 | 1,256,674 | -0.71(-2.00%) |
Sep 03, 2015 | 35.90 | 36.13 | 35.22 | 35.38 | 1,875,757 | -0.39(-1.10%) |
Sep 02, 2015 | 36.05 | 36.37 | 34.83 | 35.78 | 1,611,548 | +0.06(+0.17%) |
Sep 01, 2015 | 37.04 | 37.28 | 35.57 | 35.72 | 2,242,790 | -1.10(-3.00%) |
Aug 31, 2015 | 36.78 | 37.95 | 36.09 | 36.82 | 1,822,783 | +0.00(+0.00%) |
Aug 28, 2015 | 36.23 | 36.95 | 36.15 | 36.82 | 1,650,126 | +0.47(+1.30%) |
Aug 27, 2015 | 36.21 | 36.96 | 35.62 | 36.35 | 3,170,966 | +0.35(+0.97%) |
Aug 26, 2015 | 37.63 | 37.65 | 34.39 | 36.00 | 6,665,812 | +2.27(+6.72%) |
Aug 25, 2015 | 34.30 | 34.76 | 33.04 | 33.73 | 2,668,982 | +0.51(+1.53%) |
Aug 24, 2015 | 28.90 | 34.96 | 28.90 | 33.22 | 2,116,721 | +0.17(+0.50%) |
Aug 21, 2015 | 34.16 | 34.37 | 33.06 | 33.06 | 1,107,640 | -1.16(-3.40%) |
Aug 20, 2015 | 34.80 | 35.02 | 34.20 | 34.22 | 1,060,898 | -0.84(-2.40%) |
Aug 19, 2015 | 35.02 | 35.53 | 34.47 | 35.06 | 1,493,204 | +0.51(+1.47%) |
Aug 18, 2015 | 34.25 | 34.86 | 34.25 | 34.55 | 720,502 | +0.03(+0.08%) |
Aug 17, 2015 | 34.02 | 34.64 | 33.71 | 34.53 | 955,547 | +0.40(+1.18%) |
Aug 14, 2015 | 33.85 | 34.26 | 33.73 | 34.12 | 755,793 | +0.44(+1.30%) |
Aug 13, 2015 | 34.32 | 34.54 | 33.46 | 33.69 | 981,247 | -0.81(-2.36%) |
Aug 12, 2015 | 33.43 | 34.61 | 33.24 | 34.50 | 1,358,127 | +0.85(+2.51%) |
Aug 11, 2015 | 33.18 | 33.72 | 32.83 | 33.65 | 1,239,687 | +0.17(+0.52%) |
Aug 10, 2015 | 32.49 | 33.70 | 32.36 | 33.48 | 1,322,756 | +1.26(+3.90%) |
Aug 07, 2015 | 31.97 | 32.84 | 31.93 | 32.22 | 1,246,762 | +0.18(+0.57%) |
Aug 06, 2015 | 31.41 | 32.18 | 31.27 | 32.04 | 1,407,490 | +0.58(+1.83%) |
Aug 05, 2015 | 31.57 | 32.11 | 31.34 | 31.47 | 1,132,573 | +0.31(+0.98%) |
Aug 04, 2015 | 31.30 | 31.70 | 31.07 | 31.16 | 1,198,509 | -0.23(-0.72%) |
Aug 03, 2015 | 31.73 | 32.02 | 31.12 | 31.39 | 1,891,849 | -0.47(-1.48%) |
Jul 31, 2015 | 31.80 | 32.10 | 30.54 | 31.86 | 3,405,843 | +0.43(+1.36%) |
Jul 30, 2015 | 30.13 | 32.63 | 28.39 | 31.43 | 6,077,408 | -2.62(-7.68%) |
Jul 29, 2015 | 33.65 | 34.38 | 33.45 | 34.05 | 1,245,116 | +0.43(+1.27%) |
Jul 28, 2015 | 32.69 | 33.72 | 32.56 | 33.62 | 1,496,070 | +1.23(+3.80%) |
Jul 27, 2015 | 32.51 | 33.06 | 32.09 | 32.39 | 1,178,051 | -0.78(-2.34%) |
Jul 24, 2015 | 33.76 | 33.76 | 32.96 | 33.17 | 1,076,286 | -0.71(-2.11%) |
Jul 23, 2015 | 34.36 | 34.84 | 33.60 | 33.88 | 1,140,649 | -0.55(-1.60%) |
Jul 22, 2015 | 34.87 | 34.95 | 34.38 | 34.43 | 905,467 | -0.58(-1.67%) |
Jul 21, 2015 | 35.57 | 35.99 | 34.94 | 35.01 | 660,326 | -0.46(-1.30%) |
Jul 20, 2015 | 35.51 | 35.78 | 35.28 | 35.48 | 674,299 | -0.10(-0.27%) |
Jul 17, 2015 | 35.88 | 35.92 | 35.52 | 35.57 | 514,782 | -0.31(-0.85%) |
Jul 16, 2015 | 36.08 | 36.29 | 35.76 | 35.88 | 651,886 | +0.15(+0.42%) |
Jul 15, 2015 | 36.33 | 36.76 | 35.59 | 35.73 | 533,275 | -0.67(-1.84%) |
Jul 14, 2015 | 36.13 | 36.46 | 36.01 | 36.40 | 832,347 | +0.05(+0.14%) |
Jul 13, 2015 | 35.07 | 36.40 | 34.89 | 36.35 | 1,321,722 | +1.47(+4.23%) |
Jul 10, 2015 | 35.08 | 35.33 | 34.78 | 34.88 | 581,134 | +0.13(+0.38%) |
Jul 09, 2015 | 35.54 | 35.63 | 34.74 | 34.74 | 1,129,916 | -0.23(-0.65%) |
Jul 08, 2015 | 35.24 | 35.68 | 34.67 | 34.97 | 1,733,103 | -0.65(-1.84%) |
Jul 07, 2015 | 36.04 | 36.10 | 34.51 | 35.63 | 2,450,435 | -0.42(-1.16%) |
Jul 06, 2015 | 36.03 | 36.57 | 35.73 | 36.04 | 1,776,674 | -0.29(-0.79%) |
Jul 02, 2015 | 36.10 | 36.33 | 36.33 | 36.33 | 2,013,230 | +0.34(+0.94%) |
Jul 01, 2015 | 37.05 | 37.14 | 35.90 | 35.99 | 4,140,964 | -0.96(-2.60%) |
Jun 30, 2015 | 37.78 | 37.94 | 36.93 | 36.95 | 1,237,226 | -0.43(-1.14%) |
Jun 29, 2015 | 38.19 | 38.42 | 37.21 | 37.38 | 1,228,883 | -1.18(-3.05%) |
Jun 26, 2015 | 38.82 | 39.05 | 38.41 | 38.55 | 1,294,551 | -0.10(-0.25%) |
Jun 25, 2015 | 39.57 | 39.73 | 38.59 | 38.65 | 680,876 | -0.98(-2.46%) |
Jun 24, 2015 | 39.76 | 40.15 | 39.63 | 39.63 | 647,501 | -0.25(-0.63%) |
Jun 23, 2015 | 40.22 | 40.39 | 39.80 | 39.88 | 518,347 | -0.31(-0.78%) |
Jun 22, 2015 | 40.21 | 40.33 | 39.84 | 40.19 | 594,440 | +0.35(+0.88%) |
Jun 19, 2015 | 40.02 | 40.37 | 39.81 | 39.84 | 1,298,417 | -0.10(-0.24%) |
Jun 18, 2015 | 40.39 | 40.49 | 39.91 | 39.94 | 1,051,384 | -0.40(-0.99%) |
Jun 17, 2015 | 40.59 | 40.66 | 40.12 | 40.34 | 1,529,773 | -0.38(-0.94%) |
Jun 16, 2015 | 40.48 | 40.96 | 39.69 | 40.73 | 4,400,411 | -3.13(-7.14%) |
Jun 15, 2015 | 44.83 | 44.96 | 43.55 | 43.86 | 989,794 | -1.33(-2.95%) |
Jun 12, 2015 | 45.13 | 45.46 | 44.75 | 45.19 | 578,832 | -0.17(-0.37%) |
Jun 11, 2015 | 45.18 | 45.50 | 45.07 | 45.36 | 684,498 | +0.17(+0.39%) |
Jun 10, 2015 | 44.60 | 45.63 | 44.44 | 45.18 | 881,762 | +0.86(+1.95%) |
Jun 09, 2015 | 44.29 | 45.06 | 44.16 | 44.32 | 466,317 | +0.16(+0.36%) |
Jun 08, 2015 | 44.16 | 44.45 | 43.79 | 44.16 | 658,516 | -0.12(-0.28%) |
Jun 05, 2015 | 43.79 | 44.34 | 43.32 | 44.28 | 669,638 | +0.55(+1.26%) |
Jun 04, 2015 | 44.47 | 44.68 | 43.70 | 43.73 | 695,322 | -0.91(-2.03%) |
Jun 03, 2015 | 44.48 | 44.84 | 44.13 | 44.64 | 634,289 | +0.21(+0.47%) |
Jun 02, 2015 | 43.69 | 44.82 | 43.69 | 44.43 | 635,342 | +0.60(+1.37%) |
Jun 01, 2015 | 43.96 | 44.13 | 43.23 | 43.83 | 745,242 | +0.10(+0.22%) |
May 29, 2015 | 44.87 | 44.88 | 43.33 | 43.73 | 1,765,357 | -1.19(-2.66%) |
May 28, 2015 | 46.43 | 46.43 | 44.52 | 44.93 | 2,086,798 | -1.96(-4.18%) |
May 27, 2015 | 46.86 | 47.38 | 46.69 | 46.89 | 594,743 | -0.08(-0.17%) |
May 26, 2015 | 47.45 | 47.52 | 46.72 | 46.97 | 330,013 | -0.83(-1.73%) |
May 22, 2015 | 47.63 | 47.80 | 47.80 | 47.80 | 393,287 | +0.16(+0.33%) |
May 21, 2015 | 47.62 | 48.32 | 47.42 | 47.64 | 834,015 | -0.08(-0.16%) |
May 20, 2015 | 47.09 | 47.75 | 46.87 | 47.72 | 455,194 | +0.45(+0.96%) |
May 19, 2015 | 47.77 | 47.83 | 47.13 | 47.26 | 651,700 | -0.47(-0.99%) |
May 18, 2015 | 47.04 | 47.81 | 46.79 | 47.74 | 544,877 | +0.64(+1.35%) |
May 15, 2015 | 47.47 | 47.75 | 46.65 | 47.10 | 953,315 | -0.77(-1.60%) |
May 14, 2015 | 46.82 | 48.22 | 46.73 | 47.87 | 1,392,184 | +1.15(+2.46%) |
May 13, 2015 | 46.21 | 46.78 | 46.13 | 46.72 | 915,059 | +0.73(+1.59%) |
May 12, 2015 | 45.97 | 46.17 | 45.54 | 45.98 | 929,089 | +0.02(+0.04%) |
May 11, 2015 | 45.80 | 46.31 | 45.58 | 45.97 | 830,901 | +0.17(+0.38%) |
May 08, 2015 | 45.86 | 46.24 | 45.49 | 45.79 | 919,592 | +0.13(+0.29%) |
May 07, 2015 | 45.79 | 46.00 | 45.50 | 45.66 | 756,387 | -0.26(-0.57%) |
May 06, 2015 | 45.96 | 46.06 | 45.04 | 45.92 | 1,145,383 | +0.05(+0.11%) |
May 05, 2015 | 46.72 | 47.49 | 45.77 | 45.87 | 1,222,153 | -0.96(-2.06%) |
May 04, 2015 | 47.80 | 48.40 | 46.79 | 46.83 | 1,276,114 | -0.80(-1.68%) |
May 01, 2015 | 46.83 | 47.90 | 46.71 | 47.63 | 1,438,980 | +0.84(+1.80%) |
Apr 30, 2015 | 46.69 | 47.58 | 46.15 | 46.79 | 1,947,015 | -0.37(-0.77%) |
Apr 29, 2015 | 44.76 | 47.43 | 44.57 | 47.16 | 3,086,906 | +2.38(+5.32%) |
Apr 28, 2015 | 42.61 | 44.93 | 40.99 | 44.77 | 3,065,643 | +2.46(+5.81%) |
Apr 27, 2015 | 41.72 | 42.69 | 41.68 | 42.32 | 1,856,623 | +0.67(+1.61%) |
Apr 24, 2015 | 41.54 | 41.67 | 41.06 | 41.65 | 604,415 | +0.10(+0.25%) |
Apr 23, 2015 | 41.17 | 41.72 | 40.92 | 41.54 | 704,157 | +0.19(+0.46%) |
Apr 22, 2015 | 41.59 | 41.90 | 40.76 | 41.35 | 1,126,659 | -0.48(-1.14%) |
Apr 21, 2015 | 42.38 | 42.43 | 41.66 | 41.83 | 625,364 | -0.36(-0.84%) |
Apr 20, 2015 | 42.60 | 42.72 | 42.10 | 42.19 | 631,051 | -0.16(-0.37%) |
Apr 17, 2015 | 42.56 | 42.65 | 42.05 | 42.34 | 905,699 | -0.42(-0.98%) |
Apr 16, 2015 | 43.19 | 43.19 | 42.61 | 42.76 | 891,793 | -0.50(-1.15%) |
Apr 15, 2015 | 42.34 | 43.54 | 42.25 | 43.25 | 1,231,464 | +1.16(+2.77%) |
Apr 14, 2015 | 42.10 | 42.19 | 41.62 | 42.09 | 491,243 | -0.06(-0.14%) |
Apr 13, 2015 | 42.62 | 42.62 | 42.13 | 42.15 | 653,437 | -0.56(-1.30%) |
Apr 10, 2015 | 42.02 | 42.81 | 42.01 | 42.71 | 714,894 | +0.42(+0.99%) |
Apr 09, 2015 | 41.99 | 42.34 | 41.83 | 42.29 | 630,864 | +0.16(+0.37%) |
Apr 08, 2015 | 42.25 | 42.38 | 41.74 | 42.13 | 557,665 | -0.09(-0.21%) |
Apr 07, 2015 | 42.36 | 42.60 | 41.97 | 42.22 | 755,473 | -0.24(-0.57%) |
Apr 06, 2015 | 41.43 | 42.72 | 41.43 | 42.46 | 1,372,330 | +0.86(+2.07%) |
Apr 02, 2015 | 41.97 | 41.60 | 41.60 | 41.60 | 1,157,316 | -0.41(-0.97%) |
Apr 01, 2015 | 42.27 | 42.53 | 41.92 | 42.01 | 864,413 | -0.39(-0.92%) |
Mar 31, 2015 | 42.20 | 42.60 | 42.12 | 42.40 | 711,649 | +0.05(+0.12%) |
Mar 30, 2015 | 41.34 | 42.66 | 41.26 | 42.35 | 717,952 | +1.12(+2.72%) |
Mar 27, 2015 | 41.12 | 41.42 | 40.76 | 41.23 | 510,674 | +0.11(+0.27%) |
Mar 26, 2015 | 40.80 | 41.22 | 40.62 | 41.12 | 637,830 | +0.20(+0.49%) |
Mar 25, 2015 | 41.43 | 41.43 | 40.84 | 40.92 | 688,932 | -0.52(-1.26%) |
Mar 24, 2015 | 41.85 | 42.01 | 41.05 | 41.44 | 997,268 | -0.55(-1.30%) |
Mar 23, 2015 | 41.65 | 42.17 | 41.65 | 41.99 | 761,128 | +0.37(+0.90%) |
Mar 20, 2015 | 41.61 | 41.72 | 40.92 | 41.61 | 1,032,994 | +0.30(+0.71%) |
Mar 19, 2015 | 41.59 | 41.64 | 41.03 | 41.32 | 782,189 | -0.45(-1.08%) |
Mar 18, 2015 | 41.36 | 41.83 | 40.89 | 41.77 | 965,211 | +0.26(+0.63%) |
Mar 17, 2015 | 40.92 | 41.54 | 40.89 | 41.51 | 839,864 | +0.25(+0.61%) |
Mar 16, 2015 | 41.09 | 41.28 | 40.88 | 41.26 | 1,397,623 | +0.24(+0.59%) |
Mar 13, 2015 | 41.08 | 41.09 | 40.46 | 41.01 | 646,548 | -0.30(-0.72%) |
Mar 12, 2015 | 41.16 | 41.54 | 40.79 | 41.31 | 959,091 | +0.37(+0.91%) |
Mar 11, 2015 | 40.36 | 40.97 | 39.95 | 40.93 | 776,647 | +0.35(+0.86%) |
Mar 10, 2015 | 40.64 | 40.73 | 39.83 | 40.59 | 832,274 | -0.25(-0.62%) |
Mar 09, 2015 | 40.83 | 41.02 | 40.44 | 40.84 | 625,178 | +0.17(+0.41%) |
Mar 06, 2015 | 40.92 | 41.53 | 40.42 | 40.67 | 667,625 | -0.56(-1.35%) |
Mar 05, 2015 | 41.04 | 41.29 | 40.69 | 41.23 | 538,431 | +0.17(+0.40%) |
Mar 04, 2015 | 41.23 | 41.44 | 40.71 | 41.06 | 809,098 | -0.37(-0.90%) |
Mar 03, 2015 | 41.11 | 41.59 | 40.94 | 41.44 | 666,542 | +0.43(+1.04%) |
Mar 02, 2015 | 39.98 | 41.21 | 39.98 | 41.01 | 2,946,265 | -1.39(-3.28%) |
Feb 27, 2015 | 42.69 | 42.87 | 42.30 | 42.40 | 721,884 | -0.30(-0.69%) |
Feb 26, 2015 | 42.44 | 42.93 | 41.93 | 42.70 | 1,172,313 | +0.22(+0.51%) |
Feb 25, 2015 | 41.74 | 42.52 | 41.53 | 42.48 | 894,539 | +0.67(+1.60%) |
Feb 24, 2015 | 41.17 | 41.83 | 41.17 | 41.81 | 638,063 | +0.48(+1.16%) |
Feb 23, 2015 | 40.84 | 41.34 | 40.48 | 41.33 | 538,359 | +0.41(+1.00%) |
Feb 20, 2015 | 40.19 | 41.10 | 39.65 | 40.92 | 850,048 | +0.72(+1.79%) |
Feb 19, 2015 | 40.44 | 40.78 | 40.13 | 40.20 | 740,752 | -0.53(-1.30%) |
Feb 18, 2015 | 40.49 | 41.30 | 40.28 | 40.73 | 537,752 | +0.09(+0.21%) |
Feb 17, 2015 | 40.47 | 40.82 | 40.14 | 40.65 | 369,853 | +0.06(+0.15%) |
Feb 13, 2015 | 40.07 | 40.59 | 40.59 | 40.59 | 605,468 | +0.60(+1.50%) |
Feb 12, 2015 | 40.21 | 40.27 | 39.86 | 39.99 | 466,218 | +0.14(+0.35%) |
Feb 11, 2015 | 39.76 | 39.98 | 39.30 | 39.85 | 355,612 | -0.02(-0.04%) |
Feb 10, 2015 | 40.31 | 40.35 | 39.53 | 39.86 | 461,339 | -0.26(-0.65%) |
Feb 09, 2015 | 39.95 | 40.59 | 39.93 | 40.13 | 561,890 | +0.00(+0.00%) |
Feb 06, 2015 | 39.55 | 40.16 | 39.45 | 40.13 | 1,070,563 | +0.62(+1.58%) |
Feb 05, 2015 | 38.82 | 39.65 | 38.51 | 39.50 | 895,974 | +0.88(+2.29%) |
Feb 04, 2015 | 38.68 | 39.14 | 38.52 | 38.62 | 856,610 | -0.25(-0.65%) |
Feb 03, 2015 | 38.14 | 39.09 | 38.14 | 38.87 | 1,093,728 | +1.21(+3.22%) |
Feb 02, 2015 | 37.17 | 38.07 | 37.06 | 37.66 | 987,061 | +0.55(+1.49%) |
Jan 30, 2015 | 37.13 | 37.44 | 36.76 | 37.10 | 1,748,929 | -0.25(-0.67%) |
Jan 29, 2015 | 38.56 | 38.56 | 36.64 | 37.35 | 2,250,670 | -1.16(-3.01%) |
Jan 28, 2015 | 38.91 | 38.91 | 37.77 | 38.51 | 2,379,382 | -0.08(-0.20%) |
Jan 27, 2015 | 37.02 | 38.91 | 36.51 | 38.59 | 3,548,348 | +2.11(+5.79%) |
Jan 26, 2015 | 35.94 | 36.84 | 35.71 | 36.48 | 1,356,616 | +0.61(+1.71%) |
Jan 23, 2015 | 35.80 | 36.10 | 35.45 | 35.87 | 822,997 | +0.02(+0.05%) |
Jan 22, 2015 | 35.10 | 35.93 | 34.78 | 35.85 | 1,253,577 | +1.03(+2.96%) |
Jan 21, 2015 | 34.54 | 34.89 | 34.39 | 34.82 | 1,533,531 | +0.15(+0.42%) |
Jan 20, 2015 | 34.27 | 34.79 | 33.81 | 34.67 | 768,894 | +0.48(+1.39%) |
Jan 16, 2015 | 33.66 | 34.22 | 33.46 | 34.19 | 1,032,406 | +0.23(+0.66%) |
Jan 15, 2015 | 35.41 | 35.46 | 33.93 | 33.97 | 1,301,706 | -1.20(-3.42%) |
Jan 14, 2015 | 35.79 | 36.03 | 35.03 | 35.17 | 1,409,097 | -1.28(-3.52%) |
Jan 13, 2015 | 37.18 | 37.48 | 35.93 | 36.45 | 668,008 | -0.50(-1.36%) |
Jan 12, 2015 | 37.28 | 37.47 | 36.51 | 36.96 | 819,852 | -0.29(-0.77%) |
Jan 09, 2015 | 37.94 | 37.94 | 37.20 | 37.24 | 640,885 | -0.68(-1.80%) |
Jan 08, 2015 | 39.18 | 39.68 | 37.57 | 37.93 | 2,119,408 | -2.04(-5.11%) |
Jan 07, 2015 | 39.83 | 40.04 | 39.33 | 39.97 | 532,198 | +0.44(+1.12%) |
Jan 06, 2015 | 40.56 | 40.80 | 39.26 | 39.53 | 1,010,996 | -1.02(-2.52%) |
Jan 05, 2015 | 41.48 | 41.49 | 40.34 | 40.55 | 719,856 | -1.28(-3.06%) |
Jan 02, 2015 | 42.47 | 42.48 | 41.19 | 41.83 | 587,887 | -0.29(-0.70%) |
Dec 31, 2014 | 42.52 | 42.13 | 42.13 | 42.13 | 602,038 | -0.37(-0.88%) |
Dec 30, 2014 | 42.56 | 42.77 | 42.07 | 42.50 | 427,286 | -0.17(-0.41%) |
Dec 29, 2014 | 42.07 | 42.86 | 41.88 | 42.67 | 408,776 | +0.55(+1.29%) |
Dec 26, 2014 | 42.21 | 42.39 | 42.00 | 42.13 | 258,115 | +0.10(+0.23%) |
Dec 24, 2014 | 42.09 | 42.03 | 42.03 | 42.03 | 194,135 | -0.09(-0.21%) |
Dec 23, 2014 | 41.79 | 42.46 | 41.52 | 42.12 | 523,274 | +0.65(+1.57%) |
Dec 22, 2014 | 41.10 | 41.67 | 40.96 | 41.47 | 782,515 | +0.58(+1.42%) |
Dec 19, 2014 | 40.51 | 41.10 | 40.30 | 40.89 | 1,239,186 | +0.38(+0.94%) |
Dec 18, 2014 | 40.17 | 40.52 | 39.68 | 40.51 | 618,655 | +1.11(+2.81%) |
Dec 17, 2014 | 38.56 | 39.45 | 38.31 | 39.40 | 753,729 | +0.87(+2.25%) |
Dec 16, 2014 | 38.51 | 39.83 | 38.48 | 38.53 | 736,889 | -0.42(-1.07%) |
Dec 15, 2014 | 39.30 | 39.69 | 38.95 | 38.95 | 738,769 | -0.32(-0.82%) |
Dec 12, 2014 | 38.64 | 39.48 | 38.41 | 39.27 | 964,148 | +0.09(+0.22%) |
Dec 11, 2014 | 39.50 | 40.04 | 39.09 | 39.18 | 487,822 | -0.03(-0.09%) |
Dec 10, 2014 | 40.06 | 40.06 | 39.17 | 39.22 | 654,525 | -0.93(-2.31%) |
Dec 09, 2014 | 39.09 | 40.19 | 38.97 | 40.14 | 656,709 | +0.30(+0.76%) |
Dec 08, 2014 | 40.50 | 40.59 | 39.67 | 39.84 | 810,513 | -0.72(-1.77%) |
Dec 05, 2014 | 40.69 | 40.99 | 40.45 | 40.56 | 823,351 | +0.16(+0.41%) |
Dec 04, 2014 | 40.64 | 40.67 | 40.26 | 40.39 | 879,652 | -0.41(-1.00%) |
Dec 03, 2014 | 39.59 | 40.90 | 39.54 | 40.80 | 788,206 | +1.34(+3.40%) |
Dec 02, 2014 | 38.66 | 39.62 | 38.41 | 39.46 | 990,699 | +0.74(+1.90%) |
Dec 01, 2014 | 39.29 | 39.35 | 38.24 | 38.72 | 898,271 | -0.59(-1.50%) |
Nov 28, 2014 | 40.40 | 40.50 | 38.60 | 39.31 | 1,359,784 | -1.10(-2.72%) |
Nov 26, 2014 | 40.93 | 40.41 | 40.41 | 40.41 | 739,930 | -0.55(-1.33%) |
Nov 25, 2014 | 41.29 | 41.42 | 40.85 | 40.96 | 499,869 | -0.35(-0.84%) |
Nov 24, 2014 | 41.42 | 41.63 | 40.83 | 41.30 | 554,050 | -0.07(-0.17%) |
Nov 21, 2014 | 41.35 | 42.37 | 41.16 | 41.37 | 1,352,790 | +0.60(+1.47%) |
Nov 20, 2014 | 40.47 | 41.21 | 40.39 | 40.77 | 698,103 | -0.05(-0.13%) |
Nov 19, 2014 | 41.11 | 41.35 | 40.63 | 40.83 | 694,730 | -0.61(-1.48%) |
Nov 18, 2014 | 41.14 | 41.63 | 40.88 | 41.44 | 885,439 | +0.57(+1.40%) |
Nov 17, 2014 | 40.49 | 41.19 | 40.34 | 40.87 | 1,038,321 | +0.36(+0.88%) |
Nov 14, 2014 | 39.91 | 40.84 | 39.91 | 40.52 | 1,068,565 | +0.42(+1.06%) |
Nov 13, 2014 | 40.20 | 40.25 | 39.49 | 40.09 | 957,424 | -0.11(-0.28%) |
Nov 12, 2014 | 39.51 | 40.65 | 39.51 | 40.20 | 1,288,272 | +0.78(+1.99%) |
Nov 11, 2014 | 39.30 | 39.55 | 39.00 | 39.42 | 652,780 | +0.19(+0.48%) |
Nov 10, 2014 | 39.04 | 39.94 | 38.93 | 39.23 | 944,483 | +0.24(+0.62%) |
Nov 07, 2014 | 38.65 | 39.41 | 38.59 | 38.99 | 927,413 | +0.33(+0.85%) |
Nov 06, 2014 | 37.82 | 38.73 | 37.68 | 38.66 | 1,133,401 | +0.91(+2.42%) |
Nov 05, 2014 | 37.86 | 38.01 | 37.37 | 37.74 | 863,269 | +0.30(+0.81%) |
Nov 04, 2014 | 37.47 | 37.76 | 37.31 | 37.44 | 1,222,252 | -0.41(-1.07%) |
Nov 03, 2014 | 38.01 | 38.27 | 37.17 | 37.85 | 1,996,871 | -0.77(-1.99%) |
Oct 31, 2014 | 39.97 | 41.80 | 38.12 | 38.62 | 2,570,013 | -0.14(-0.36%) |
Oct 30, 2014 | 39.14 | 39.21 | 38.05 | 38.75 | 1,575,944 | -0.92(-2.33%) |
Oct 29, 2014 | 40.21 | 40.44 | 39.25 | 39.68 | 872,592 | -0.53(-1.31%) |
Oct 28, 2014 | 38.96 | 40.33 | 38.95 | 40.20 | 484,442 | +1.60(+4.16%) |
Oct 27, 2014 | 38.48 | 38.74 | 38.74 | 38.60 | 654,116 | -0.14(-0.36%) |
Oct 24, 2014 | 38.80 | 38.95 | 38.25 | 38.74 | 391,212 | -0.03(-0.09%) |
Oct 23, 2014 | 38.07 | 39.12 | 37.95 | 38.77 | 496,070 | +1.31(+3.50%) |
Oct 22, 2014 | 38.31 | 38.68 | 37.44 | 37.46 | 631,415 | -0.54(-1.43%) |
Oct 21, 2014 | 37.11 | 38.12 | 36.86 | 38.00 | 576,869 | +1.29(+3.53%) |
Oct 20, 2014 | 36.94 | 36.94 | 36.73 | 36.71 | 733,460 | -0.39(-1.05%) |
Oct 17, 2014 | 37.36 | 37.71 | 36.81 | 37.10 | 764,352 | +0.31(+0.84%) |
Oct 16, 2014 | 34.84 | 37.04 | 34.72 | 36.79 | 1,161,485 | +1.29(+3.62%) |
Oct 15, 2014 | 35.43 | 35.92 | 34.67 | 35.50 | 1,235,364 | -0.61(-1.70%) |
Oct 14, 2014 | 35.31 | 36.55 | 35.20 | 36.11 | 956,942 | +1.03(+2.93%) |
Oct 13, 2014 | 35.01 | 35.48 | 34.79 | 35.09 | 1,311,161 | +0.28(+0.79%) |
Oct 10, 2014 | 36.32 | 36.32 | 34.79 | 34.81 | 1,235,675 | -1.58(-4.34%) |
Oct 09, 2014 | 37.28 | 37.39 | 36.33 | 36.39 | 780,458 | -0.89(-2.38%) |
Oct 08, 2014 | 37.02 | 37.39 | 36.34 | 37.28 | 864,863 | +0.26(+0.70%) |
Oct 07, 2014 | 38.43 | 38.43 | 36.92 | 37.02 | 1,920,482 | -1.77(-4.56%) |
Oct 06, 2014 | 38.78 | 39.06 | 38.74 | 38.79 | 801,800 | +0.18(+0.47%) |
Oct 03, 2014 | 38.51 | 38.74 | 38.25 | 38.61 | 690,735 | +0.32(+0.83%) |
Oct 02, 2014 | 37.54 | 38.49 | 37.18 | 38.29 | 1,035,517 | +0.79(+2.12%) |