Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 56.02 | 56.02 | 54.37 | 55.75 | 3,388,618 | +0.05(+0.08%) |
Sep 29, 2015 | 56.92 | 57.28 | 55.30 | 55.71 | 2,546,109 | -1.53(-2.67%) |
Sep 28, 2015 | 58.39 | 58.88 | 57.10 | 57.23 | 2,886,940 | -1.46(-2.48%) |
Sep 25, 2015 | 58.76 | 59.84 | 58.27 | 58.69 | 4,419,157 | +1.07(+1.86%) |
Sep 24, 2015 | 56.85 | 57.81 | 56.82 | 57.62 | 1,891,127 | +0.41(+0.72%) |
Sep 23, 2015 | 56.85 | 57.45 | 56.61 | 57.21 | 1,446,119 | +0.60(+1.07%) |
Sep 22, 2015 | 56.34 | 56.65 | 55.99 | 56.61 | 1,453,891 | -0.17(-0.30%) |
Sep 21, 2015 | 57.38 | 57.48 | 56.61 | 56.78 | 2,376,212 | -0.04(-0.07%) |
Sep 18, 2015 | 56.30 | 57.44 | 56.30 | 56.82 | 2,881,624 | -0.12(-0.22%) |
Sep 17, 2015 | 56.96 | 57.70 | 56.80 | 56.94 | 1,916,602 | +0.11(+0.19%) |
Sep 16, 2015 | 56.10 | 56.94 | 55.79 | 56.83 | 2,166,240 | +0.56(+0.99%) |
Sep 15, 2015 | 56.05 | 56.55 | 55.60 | 56.27 | 1,738,081 | +0.26(+0.46%) |
Sep 14, 2015 | 56.16 | 56.25 | 55.89 | 56.02 | 1,839,778 | +0.09(+0.15%) |
Sep 11, 2015 | 55.29 | 55.94 | 54.86 | 55.93 | 1,542,643 | +0.43(+0.78%) |
Sep 10, 2015 | 55.03 | 55.99 | 54.85 | 55.50 | 1,519,419 | +0.40(+0.72%) |
Sep 09, 2015 | 56.16 | 56.48 | 55.03 | 55.10 | 1,948,447 | -0.90(-1.60%) |
Sep 08, 2015 | 55.79 | 56.03 | 55.42 | 56.00 | 2,013,745 | +1.15(+2.09%) |
Sep 04, 2015 | 54.23 | 54.86 | 54.86 | 54.86 | 2,026,237 | -0.06(-0.11%) |
Sep 03, 2015 | 55.62 | 55.92 | 54.75 | 54.92 | 1,754,415 | -0.43(-0.77%) |
Sep 02, 2015 | 55.00 | 55.52 | 54.75 | 55.34 | 2,021,947 | +0.81(+1.48%) |
Sep 01, 2015 | 54.02 | 54.98 | 53.84 | 54.54 | 2,747,497 | -0.30(-0.55%) |
Aug 31, 2015 | 55.24 | 55.55 | 54.67 | 54.84 | 2,232,002 | -0.64(-1.16%) |
Aug 28, 2015 | 55.58 | 55.79 | 55.18 | 55.48 | 1,403,501 | -0.16(-0.29%) |
Aug 27, 2015 | 55.34 | 55.74 | 54.78 | 55.65 | 2,892,665 | +0.89(+1.63%) |
Aug 26, 2015 | 53.83 | 54.90 | 53.15 | 54.75 | 3,098,588 | +2.10(+3.99%) |
Aug 25, 2015 | 54.03 | 54.38 | 52.60 | 52.66 | 2,588,516 | +0.18(+0.34%) |
Aug 24, 2015 | 50.41 | 53.70 | 49.60 | 52.48 | 4,604,075 | -0.99(-1.85%) |
Aug 21, 2015 | 54.55 | 56.02 | 53.40 | 53.47 | 6,379,840 | -2.09(-3.76%) |
Aug 20, 2015 | 56.92 | 57.03 | 55.56 | 55.56 | 3,228,438 | -1.81(-3.16%) |
Aug 19, 2015 | 57.35 | 57.71 | 56.78 | 57.37 | 2,396,088 | -0.05(-0.08%) |
Aug 18, 2015 | 57.57 | 58.06 | 57.19 | 57.42 | 2,135,426 | +0.06(+0.11%) |
Aug 17, 2015 | 56.84 | 57.39 | 56.07 | 57.36 | 1,662,768 | +0.64(+1.12%) |
Aug 14, 2015 | 56.36 | 56.92 | 56.16 | 56.72 | 1,014,067 | +0.43(+0.77%) |
Aug 13, 2015 | 55.42 | 56.78 | 55.42 | 56.29 | 1,829,390 | +0.34(+0.61%) |
Aug 12, 2015 | 56.38 | 56.79 | 55.36 | 55.95 | 3,045,310 | -0.85(-1.50%) |
Aug 11, 2015 | 56.44 | 56.99 | 56.07 | 56.80 | 1,741,124 | +0.09(+0.15%) |
Aug 10, 2015 | 55.20 | 57.00 | 55.16 | 56.71 | 2,055,013 | +1.69(+3.07%) |
Aug 07, 2015 | 55.17 | 55.17 | 54.31 | 55.03 | 1,416,635 | -0.22(-0.39%) |
Aug 06, 2015 | 56.13 | 56.34 | 55.06 | 55.24 | 1,288,061 | -0.88(-1.57%) |
Aug 05, 2015 | 55.76 | 56.40 | 55.66 | 56.13 | 1,577,341 | +0.56(+1.00%) |
Aug 04, 2015 | 54.56 | 55.74 | 54.41 | 55.57 | 1,829,819 | +1.20(+2.21%) |
Aug 03, 2015 | 54.75 | 54.85 | 53.96 | 54.37 | 961,459 | -0.29(-0.52%) |
Jul 31, 2015 | 54.69 | 55.00 | 54.27 | 54.65 | 1,062,638 | +0.20(+0.37%) |
Jul 30, 2015 | 53.77 | 54.70 | 53.76 | 54.45 | 1,248,630 | +0.68(+1.27%) |
Jul 29, 2015 | 53.62 | 54.17 | 53.36 | 53.77 | 1,746,869 | +0.31(+0.58%) |
Jul 28, 2015 | 53.46 | 53.79 | 53.07 | 53.46 | 1,594,928 | +0.17(+0.32%) |
Jul 27, 2015 | 53.40 | 53.65 | 52.99 | 53.29 | 1,066,287 | -0.50(-0.92%) |
Jul 24, 2015 | 54.16 | 54.29 | 53.65 | 53.79 | 1,226,047 | -0.36(-0.67%) |
Jul 23, 2015 | 54.72 | 55.06 | 54.10 | 54.15 | 1,666,901 | -0.28(-0.51%) |
Jul 22, 2015 | 53.94 | 54.51 | 53.79 | 54.43 | 2,350,767 | +0.50(+0.93%) |
Jul 21, 2015 | 54.31 | 54.63 | 53.54 | 53.93 | 1,313,667 | -0.31(-0.57%) |
Jul 20, 2015 | 53.96 | 54.49 | 53.77 | 54.24 | 990,276 | +0.43(+0.79%) |
Jul 17, 2015 | 53.96 | 54.14 | 53.64 | 53.81 | 1,096,914 | -0.36(-0.67%) |
Jul 16, 2015 | 53.93 | 54.27 | 53.45 | 54.17 | 1,321,226 | +0.38(+0.71%) |
Jul 15, 2015 | 54.02 | 54.26 | 53.72 | 53.79 | 2,095,878 | -0.39(-0.71%) |
Jul 14, 2015 | 54.38 | 54.76 | 54.12 | 54.18 | 2,270,294 | -0.23(-0.43%) |
Jul 13, 2015 | 54.03 | 54.81 | 53.75 | 54.41 | 1,928,611 | +0.72(+1.34%) |
Jul 10, 2015 | 53.65 | 53.89 | 53.00 | 53.70 | 1,684,415 | +0.47(+0.88%) |
Jul 09, 2015 | 53.59 | 53.94 | 53.05 | 53.22 | 2,025,318 | +0.02(+0.03%) |
Jul 08, 2015 | 52.94 | 53.36 | 52.68 | 53.21 | 2,743,867 | +0.05(+0.09%) |
Jul 07, 2015 | 52.65 | 53.31 | 52.11 | 53.16 | 2,290,014 | +0.68(+1.29%) |
Jul 06, 2015 | 51.79 | 53.02 | 51.79 | 52.48 | 2,989,972 | +0.37(+0.71%) |
Jul 02, 2015 | 52.48 | 52.11 | 52.11 | 52.11 | 3,449,417 | -0.36(-0.68%) |
Jul 01, 2015 | 52.14 | 52.58 | 51.83 | 52.47 | 2,319,901 | +0.74(+1.43%) |
Jun 30, 2015 | 51.39 | 51.90 | 51.17 | 51.73 | 1,972,183 | +0.76(+1.48%) |
Jun 29, 2015 | 51.76 | 52.15 | 50.91 | 50.97 | 2,215,017 | -0.99(-1.90%) |
Jun 26, 2015 | 51.52 | 52.33 | 51.41 | 51.96 | 5,341,008 | +0.96(+1.89%) |
Jun 25, 2015 | 50.77 | 51.16 | 50.64 | 50.99 | 1,932,075 | +0.39(+0.78%) |
Jun 24, 2015 | 50.73 | 51.32 | 50.36 | 50.60 | 1,836,494 | -0.23(-0.46%) |
Jun 23, 2015 | 50.43 | 50.90 | 50.17 | 50.83 | 1,832,064 | +0.75(+1.49%) |
Jun 22, 2015 | 49.74 | 50.18 | 49.42 | 50.08 | 1,279,415 | +0.53(+1.08%) |
Jun 19, 2015 | 49.20 | 50.00 | 48.96 | 49.55 | 6,015,675 | +0.36(+0.72%) |
Jun 18, 2015 | 48.77 | 49.34 | 48.77 | 49.19 | 1,241,725 | +0.42(+0.87%) |
Jun 17, 2015 | 48.64 | 48.92 | 48.45 | 48.77 | 1,120,185 | +0.13(+0.27%) |
Jun 16, 2015 | 48.21 | 48.88 | 48.21 | 48.64 | 1,342,175 | +0.34(+0.70%) |
Jun 15, 2015 | 48.59 | 48.59 | 48.06 | 48.30 | 1,758,066 | -0.64(-1.31%) |
Jun 12, 2015 | 48.40 | 49.21 | 48.40 | 48.94 | 1,462,782 | +0.19(+0.38%) |
Jun 11, 2015 | 48.33 | 48.75 | 48.19 | 48.75 | 1,537,618 | +0.51(+1.06%) |
Jun 10, 2015 | 48.06 | 48.38 | 47.87 | 48.25 | 1,655,623 | +0.39(+0.81%) |
Jun 09, 2015 | 48.26 | 48.40 | 47.33 | 47.86 | 2,114,338 | -0.39(-0.80%) |
Jun 08, 2015 | 48.48 | 48.82 | 48.18 | 48.25 | 1,828,443 | -0.13(-0.27%) |
Jun 05, 2015 | 48.62 | 48.63 | 48.11 | 48.38 | 1,496,740 | -0.19(-0.38%) |
Jun 04, 2015 | 48.76 | 49.08 | 48.51 | 48.56 | 1,432,515 | -0.53(-1.08%) |
Jun 03, 2015 | 48.37 | 49.27 | 48.26 | 49.09 | 1,868,656 | +0.77(+1.60%) |
Jun 02, 2015 | 48.64 | 49.02 | 48.25 | 48.32 | 2,810,789 | -0.48(-0.98%) |
Jun 01, 2015 | 48.88 | 49.39 | 48.65 | 48.80 | 1,811,891 | +0.02(+0.03%) |
May 29, 2015 | 48.72 | 48.91 | 48.35 | 48.79 | 2,203,516 | +0.05(+0.11%) |
May 28, 2015 | 48.90 | 49.15 | 48.69 | 48.73 | 1,547,031 | -0.22(-0.44%) |
May 27, 2015 | 48.31 | 49.00 | 48.21 | 48.95 | 1,901,033 | +0.66(+1.37%) |
May 26, 2015 | 49.17 | 49.32 | 48.09 | 48.28 | 3,771,431 | -0.70(-1.43%) |
May 22, 2015 | 50.22 | 48.99 | 48.99 | 48.99 | 8,957,188 | -0.42(-0.84%) |
May 21, 2015 | 48.89 | 49.70 | 48.67 | 49.40 | 5,299,664 | +0.39(+0.80%) |
May 20, 2015 | 48.86 | 49.19 | 48.06 | 49.01 | 4,782,976 | +0.03(+0.06%) |
May 19, 2015 | 48.85 | 49.19 | 48.10 | 48.98 | 4,499,514 | +0.52(+1.07%) |
May 18, 2015 | 47.84 | 48.55 | 47.71 | 48.46 | 2,344,766 | +0.86(+1.80%) |
May 15, 2015 | 47.43 | 47.79 | 47.13 | 47.60 | 1,551,661 | +0.29(+0.60%) |
May 14, 2015 | 47.54 | 47.60 | 46.81 | 47.32 | 2,270,399 | -0.04(-0.08%) |
May 13, 2015 | 46.99 | 47.40 | 46.72 | 47.36 | 2,199,469 | +0.40(+0.85%) |
May 12, 2015 | 47.33 | 47.33 | 46.64 | 46.96 | 2,195,872 | -0.65(-1.36%) |
May 11, 2015 | 47.63 | 47.84 | 47.50 | 47.60 | 2,180,514 | +0.18(+0.37%) |
May 08, 2015 | 47.87 | 48.15 | 47.30 | 47.43 | 2,272,844 | -0.13(-0.28%) |
May 07, 2015 | 47.11 | 47.74 | 46.98 | 47.56 | 2,118,195 | +0.54(+1.15%) |
May 06, 2015 | 46.91 | 47.20 | 46.46 | 47.02 | 2,026,087 | +0.15(+0.31%) |
May 05, 2015 | 46.58 | 47.01 | 46.42 | 46.87 | 1,713,305 | +0.11(+0.23%) |
May 04, 2015 | 46.87 | 47.07 | 46.56 | 46.76 | 1,504,711 | +0.23(+0.50%) |
May 01, 2015 | 46.01 | 46.66 | 45.95 | 46.53 | 1,525,480 | +0.64(+1.40%) |
Apr 30, 2015 | 45.73 | 46.43 | 45.73 | 45.89 | 2,175,488 | -0.01(-0.02%) |
Apr 29, 2015 | 46.21 | 46.39 | 45.56 | 45.90 | 2,042,886 | -0.42(-0.92%) |
Apr 28, 2015 | 46.17 | 46.84 | 45.98 | 46.32 | 1,652,744 | -0.05(-0.10%) |
Apr 27, 2015 | 47.09 | 47.24 | 46.27 | 46.37 | 1,581,774 | -0.61(-1.30%) |
Apr 24, 2015 | 46.94 | 47.26 | 46.83 | 46.98 | 1,540,416 | +0.11(+0.23%) |
Apr 23, 2015 | 46.34 | 47.06 | 46.34 | 46.87 | 1,373,877 | +0.56(+1.20%) |
Apr 22, 2015 | 46.43 | 46.56 | 45.72 | 46.32 | 1,612,729 | -0.06(-0.13%) |
Apr 21, 2015 | 46.32 | 46.62 | 46.19 | 46.38 | 1,924,161 | +0.19(+0.42%) |
Apr 20, 2015 | 46.00 | 46.38 | 45.59 | 46.18 | 1,849,567 | +0.40(+0.88%) |
Apr 17, 2015 | 46.61 | 46.73 | 45.55 | 45.78 | 3,347,092 | -1.11(-2.37%) |
Apr 16, 2015 | 46.99 | 47.42 | 46.82 | 46.89 | 1,879,680 | -0.08(-0.16%) |
Apr 15, 2015 | 46.95 | 47.29 | 46.64 | 46.97 | 2,446,408 | +0.20(+0.43%) |
Apr 14, 2015 | 47.44 | 47.61 | 46.55 | 46.77 | 2,311,089 | -0.72(-1.52%) |
Apr 13, 2015 | 47.60 | 47.73 | 47.36 | 47.49 | 1,541,874 | -0.18(-0.39%) |
Apr 10, 2015 | 48.05 | 48.08 | 47.33 | 47.68 | 1,878,509 | -0.42(-0.86%) |
Apr 09, 2015 | 48.01 | 48.35 | 47.75 | 48.09 | 2,357,978 | -0.05(-0.11%) |
Apr 08, 2015 | 47.36 | 48.25 | 47.36 | 48.15 | 2,960,947 | +0.83(+1.75%) |
Apr 07, 2015 | 48.04 | 48.16 | 47.26 | 47.32 | 2,339,743 | -0.76(-1.58%) |
Apr 06, 2015 | 47.86 | 48.62 | 47.80 | 48.08 | 1,853,733 | -0.04(-0.08%) |
Apr 02, 2015 | 48.38 | 48.12 | 48.12 | 48.12 | 1,869,124 | +0.05(+0.11%) |
Apr 01, 2015 | 48.34 | 48.68 | 47.72 | 48.06 | 2,342,410 | -0.37(-0.76%) |
Mar 31, 2015 | 48.75 | 48.84 | 48.05 | 48.43 | 3,211,981 | -0.47(-0.96%) |
Mar 30, 2015 | 47.89 | 48.94 | 47.70 | 48.90 | 2,956,851 | +1.35(+2.85%) |
Mar 27, 2015 | 47.36 | 48.03 | 47.36 | 47.55 | 1,551,697 | +0.42(+0.90%) |
Mar 26, 2015 | 47.46 | 47.63 | 47.06 | 47.12 | 2,215,368 | -0.62(-1.30%) |
Mar 25, 2015 | 48.15 | 48.42 | 47.68 | 47.75 | 2,298,591 | -0.43(-0.89%) |
Mar 24, 2015 | 48.02 | 48.30 | 47.66 | 48.18 | 2,052,795 | +0.26(+0.55%) |
Mar 23, 2015 | 48.21 | 48.43 | 47.88 | 47.92 | 1,736,184 | -0.28(-0.59%) |
Mar 20, 2015 | 48.22 | 48.69 | 47.95 | 48.20 | 4,571,169 | +0.48(+1.00%) |
Mar 19, 2015 | 47.00 | 47.80 | 47.00 | 47.72 | 2,170,838 | +0.70(+1.49%) |
Mar 18, 2015 | 46.88 | 47.14 | 46.31 | 47.02 | 2,330,857 | -0.05(-0.10%) |
Mar 17, 2015 | 46.67 | 47.46 | 46.56 | 47.07 | 3,567,938 | +0.40(+0.86%) |
Mar 16, 2015 | 47.39 | 47.72 | 46.56 | 46.67 | 3,097,901 | -0.46(-0.98%) |
Mar 13, 2015 | 47.25 | 47.43 | 46.84 | 47.13 | 1,591,603 | -0.14(-0.29%) |
Mar 12, 2015 | 47.29 | 47.59 | 47.02 | 47.27 | 2,310,946 | +0.28(+0.61%) |
Mar 11, 2015 | 46.50 | 47.00 | 46.50 | 46.99 | 2,913,439 | +0.38(+0.81%) |
Mar 10, 2015 | 46.66 | 46.85 | 46.33 | 46.61 | 3,206,650 | -0.33(-0.70%) |
Mar 09, 2015 | 46.01 | 47.03 | 46.01 | 46.94 | 6,028,062 | +1.30(+2.85%) |
Mar 06, 2015 | 45.03 | 46.01 | 44.67 | 45.64 | 8,079,628 | +1.80(+4.10%) |
Mar 05, 2015 | 44.40 | 44.47 | 43.42 | 43.84 | 4,579,995 | -0.35(-0.80%) |
Mar 04, 2015 | 43.45 | 44.29 | 43.39 | 44.20 | 5,339,211 | +0.81(+1.86%) |
Mar 03, 2015 | 43.25 | 43.66 | 43.05 | 43.39 | 3,364,529 | +0.22(+0.50%) |
Mar 02, 2015 | 43.21 | 43.47 | 42.94 | 43.17 | 1,850,156 | -0.01(-0.02%) |
Feb 27, 2015 | 43.01 | 43.35 | 42.94 | 43.18 | 1,670,223 | +0.25(+0.59%) |
Feb 26, 2015 | 42.93 | 43.29 | 42.75 | 42.93 | 1,569,060 | -0.03(-0.07%) |
Feb 25, 2015 | 42.80 | 43.18 | 42.59 | 42.96 | 1,561,644 | +0.05(+0.13%) |
Feb 24, 2015 | 43.05 | 43.20 | 42.59 | 42.90 | 1,645,734 | -0.14(-0.32%) |
Feb 23, 2015 | 42.83 | 43.20 | 42.72 | 43.04 | 1,705,742 | +0.33(+0.77%) |
Feb 20, 2015 | 42.37 | 42.75 | 42.07 | 42.71 | 2,737,432 | +0.37(+0.87%) |
Feb 19, 2015 | 41.90 | 42.54 | 41.83 | 42.34 | 3,209,026 | +1.01(+2.44%) |
Feb 18, 2015 | 41.06 | 41.62 | 41.06 | 41.34 | 2,186,916 | +0.09(+0.22%) |
Feb 17, 2015 | 41.39 | 41.62 | 40.84 | 41.24 | 1,391,053 | -0.24(-0.57%) |
Feb 13, 2015 | 41.53 | 41.48 | 41.48 | 41.48 | 1,366,363 | -0.10(-0.24%) |
Feb 12, 2015 | 41.35 | 41.67 | 40.93 | 41.58 | 2,588,719 | +0.55(+1.33%) |
Feb 11, 2015 | 40.94 | 41.34 | 40.90 | 41.04 | 1,916,089 | +0.07(+0.17%) |
Feb 10, 2015 | 40.57 | 40.99 | 40.41 | 40.97 | 1,948,898 | +0.66(+1.64%) |
Feb 09, 2015 | 40.62 | 40.75 | 40.13 | 40.31 | 2,332,870 | -0.52(-1.26%) |
Feb 06, 2015 | 41.97 | 42.05 | 40.65 | 40.82 | 3,900,894 | -1.00(-2.39%) |
Feb 05, 2015 | 41.87 | 42.57 | 41.69 | 41.82 | 3,575,022 | +0.05(+0.13%) |
Feb 04, 2015 | 41.51 | 41.97 | 41.17 | 41.77 | 2,883,539 | -0.25(-0.60%) |
Feb 03, 2015 | 41.12 | 42.05 | 40.91 | 42.02 | 2,783,325 | +1.01(+2.47%) |
Feb 02, 2015 | 41.02 | 41.27 | 40.07 | 41.01 | 2,793,273 | +0.09(+0.23%) |
Jan 30, 2015 | 42.13 | 42.21 | 40.86 | 40.91 | 2,335,215 | -0.87(-2.08%) |
Jan 29, 2015 | 41.61 | 41.83 | 41.05 | 41.78 | 1,987,221 | +0.43(+1.04%) |
Jan 28, 2015 | 41.76 | 42.08 | 41.20 | 41.35 | 1,803,029 | -0.22(-0.54%) |
Jan 27, 2015 | 41.03 | 41.88 | 40.92 | 41.57 | 1,673,434 | +0.07(+0.17%) |
Jan 26, 2015 | 41.00 | 41.61 | 40.75 | 41.51 | 1,769,584 | +0.42(+1.01%) |
Jan 23, 2015 | 41.17 | 41.51 | 40.74 | 41.09 | 2,453,978 | -0.02(-0.06%) |
Jan 22, 2015 | 40.21 | 41.36 | 40.21 | 41.11 | 2,998,583 | +0.75(+1.85%) |
Jan 21, 2015 | 39.78 | 40.42 | 39.63 | 40.37 | 2,078,591 | +0.52(+1.29%) |
Jan 20, 2015 | 40.28 | 40.34 | 39.67 | 39.85 | 3,044,561 | -0.18(-0.44%) |
Jan 16, 2015 | 40.07 | 40.38 | 39.30 | 40.03 | 4,072,425 | -0.05(-0.12%) |
Jan 15, 2015 | 40.84 | 40.94 | 39.80 | 40.08 | 4,296,556 | -0.83(-2.03%) |
Jan 14, 2015 | 41.27 | 41.27 | 39.71 | 40.91 | 7,434,216 | -1.69(-3.97%) |
Jan 13, 2015 | 43.71 | 43.76 | 42.16 | 42.60 | 2,886,338 | -0.89(-2.04%) |
Jan 12, 2015 | 43.26 | 43.66 | 43.12 | 43.48 | 2,438,025 | +0.44(+1.01%) |
Jan 09, 2015 | 43.43 | 43.57 | 42.76 | 43.05 | 2,284,501 | -0.98(-2.23%) |
Jan 08, 2015 | 44.02 | 44.12 | 43.61 | 44.03 | 2,960,049 | +0.44(+1.02%) |
Jan 07, 2015 | 42.15 | 43.85 | 42.14 | 43.58 | 4,251,636 | +1.90(+4.56%) |
Jan 06, 2015 | 42.90 | 43.00 | 41.29 | 41.69 | 3,546,517 | -1.11(-2.59%) |
Jan 05, 2015 | 42.60 | 42.95 | 42.25 | 42.80 | 2,671,514 | -0.11(-0.27%) |
Jan 02, 2015 | 43.21 | 43.43 | 42.40 | 42.91 | 1,240,587 | -0.11(-0.25%) |
Dec 31, 2014 | 43.29 | 43.02 | 43.02 | 43.02 | 1,360,035 | -0.13(-0.30%) |
Dec 30, 2014 | 43.28 | 43.51 | 43.07 | 43.15 | 1,269,300 | -0.15(-0.35%) |
Dec 29, 2014 | 42.38 | 43.45 | 42.35 | 43.30 | 1,880,692 | +0.83(+1.97%) |
Dec 26, 2014 | 42.69 | 42.75 | 42.19 | 42.47 | 1,132,502 | +0.11(+0.27%) |
Dec 24, 2014 | 42.34 | 42.35 | 42.35 | 42.35 | 1,443,878 | +0.07(+0.16%) |
Dec 23, 2014 | 41.97 | 42.61 | 41.75 | 42.28 | 3,140,866 | +0.43(+1.02%) |
Dec 22, 2014 | 41.37 | 42.12 | 41.35 | 41.85 | 3,418,092 | +0.61(+1.49%) |
Dec 19, 2014 | 43.98 | 44.07 | 40.35 | 41.24 | 14,684,756 | -3.08(-6.95%) |
Dec 18, 2014 | 43.67 | 44.32 | 43.29 | 44.32 | 2,961,562 | +1.19(+2.75%) |
Dec 17, 2014 | 42.86 | 43.39 | 42.60 | 43.13 | 3,586,414 | +0.42(+0.99%) |
Dec 16, 2014 | 43.60 | 43.84 | 42.71 | 42.71 | 2,576,625 | -1.04(-2.38%) |
Dec 15, 2014 | 43.31 | 43.93 | 43.14 | 43.75 | 2,989,833 | +0.76(+1.76%) |
Dec 12, 2014 | 42.97 | 43.65 | 42.82 | 42.99 | 2,369,389 | -0.18(-0.41%) |
Dec 11, 2014 | 43.25 | 43.95 | 43.09 | 43.17 | 2,121,277 | +0.28(+0.64%) |
Dec 10, 2014 | 43.20 | 43.75 | 42.82 | 42.90 | 2,681,016 | -0.36(-0.83%) |
Dec 09, 2014 | 42.60 | 43.35 | 42.59 | 43.26 | 1,767,932 | -0.04(-0.09%) |
Dec 08, 2014 | 43.24 | 43.99 | 43.16 | 43.29 | 1,946,327 | -0.12(-0.28%) |
Dec 05, 2014 | 44.03 | 44.03 | 43.29 | 43.42 | 2,158,960 | -0.47(-1.06%) |
Dec 04, 2014 | 43.82 | 44.03 | 43.39 | 43.88 | 2,103,286 | -0.15(-0.35%) |
Dec 03, 2014 | 43.34 | 44.13 | 43.34 | 44.04 | 2,205,163 | +0.47(+1.07%) |
Dec 02, 2014 | 43.45 | 43.71 | 43.15 | 43.57 | 2,892,753 | +0.42(+0.98%) |
Dec 01, 2014 | 44.03 | 44.03 | 43.10 | 43.15 | 2,189,106 | -0.72(-1.64%) |
Nov 28, 2014 | 43.49 | 44.11 | 43.46 | 43.87 | 1,514,245 | +0.43(+0.99%) |
Nov 26, 2014 | 43.55 | 43.44 | 43.44 | 43.44 | 2,072,571 | -0.14(-0.32%) |
Nov 25, 2014 | 43.48 | 43.80 | 43.22 | 43.58 | 9,326,425 | +0.37(+0.85%) |
Nov 24, 2014 | 42.08 | 43.45 | 41.89 | 43.21 | 4,972,375 | +1.44(+3.45%) |
Nov 21, 2014 | 45.31 | 45.32 | 41.72 | 41.77 | 11,708,627 | -1.88(-4.30%) |
Nov 20, 2014 | 43.26 | 43.78 | 43.09 | 43.65 | 4,960,145 | +0.62(+1.44%) |
Nov 19, 2014 | 42.10 | 43.10 | 41.90 | 43.03 | 4,570,670 | +1.04(+2.48%) |
Nov 18, 2014 | 42.05 | 42.14 | 41.69 | 41.98 | 4,097,951 | +0.02(+0.05%) |
Nov 17, 2014 | 42.88 | 43.00 | 41.93 | 41.96 | 3,029,310 | -0.91(-2.13%) |
Nov 14, 2014 | 42.50 | 43.13 | 42.50 | 42.87 | 2,213,971 | +0.24(+0.57%) |
Nov 13, 2014 | 42.69 | 43.06 | 42.27 | 42.63 | 2,087,442 | -0.05(-0.11%) |
Nov 12, 2014 | 41.84 | 42.83 | 41.84 | 42.67 | 4,755,227 | +0.79(+1.88%) |
Nov 11, 2014 | 41.94 | 42.06 | 41.71 | 41.88 | 2,266,243 | -0.05(-0.13%) |
Nov 10, 2014 | 41.81 | 42.08 | 41.64 | 41.94 | 2,593,311 | +0.21(+0.50%) |
Nov 07, 2014 | 41.49 | 42.24 | 41.45 | 41.73 | 4,035,369 | +0.02(+0.06%) |
Nov 06, 2014 | 40.54 | 41.74 | 40.48 | 41.71 | 2,982,329 | +1.35(+3.34%) |
Nov 05, 2014 | 41.35 | 41.39 | 39.84 | 40.36 | 5,715,887 | -0.70(-1.72%) |
Nov 04, 2014 | 41.48 | 41.48 | 40.01 | 41.07 | 9,578,237 | -1.94(-4.52%) |
Nov 03, 2014 | 42.89 | 43.25 | 42.70 | 43.01 | 1,586,840 | +0.12(+0.29%) |
Oct 31, 2014 | 43.39 | 43.46 | 42.80 | 42.89 | 1,645,624 | +0.12(+0.29%) |
Oct 30, 2014 | 42.50 | 42.91 | 42.48 | 42.77 | 1,107,918 | +0.14(+0.32%) |
Oct 29, 2014 | 42.44 | 42.83 | 42.40 | 42.63 | 1,575,014 | +0.16(+0.38%) |
Oct 28, 2014 | 42.23 | 42.47 | 41.82 | 42.47 | 2,187,909 | +0.31(+0.74%) |
Oct 27, 2014 | 41.76 | 42.24 | 41.88 | 42.15 | 1,970,622 | +0.27(+0.64%) |
Oct 24, 2014 | 42.19 | 42.25 | 41.70 | 41.88 | 1,907,779 | -0.34(-0.80%) |
Oct 23, 2014 | 42.31 | 42.62 | 42.12 | 42.22 | 1,802,114 | +0.34(+0.82%) |
Oct 22, 2014 | 42.48 | 42.51 | 41.72 | 41.88 | 2,808,669 | -0.54(-1.28%) |
Oct 21, 2014 | 41.78 | 42.86 | 41.66 | 42.42 | 2,426,678 | +0.79(+1.89%) |
Oct 20, 2014 | 40.91 | 41.65 | 40.87 | 41.63 | 2,491,930 | +0.69(+1.68%) |
Oct 17, 2014 | 40.84 | 41.62 | 40.51 | 40.94 | 2,960,201 | +0.60(+1.50%) |
Oct 16, 2014 | 40.20 | 40.62 | 39.53 | 40.34 | 3,848,330 | -0.47(-1.14%) |
Oct 15, 2014 | 40.59 | 41.09 | 40.01 | 40.80 | 3,659,752 | -0.29(-0.71%) |
Oct 14, 2014 | 41.41 | 41.46 | 40.78 | 41.10 | 2,885,981 | +0.03(+0.07%) |
Oct 13, 2014 | 41.95 | 42.05 | 41.03 | 41.07 | 2,493,055 | -0.99(-2.36%) |
Oct 10, 2014 | 41.97 | 42.40 | 41.94 | 42.06 | 2,755,816 | +0.04(+0.09%) |
Oct 09, 2014 | 42.24 | 42.51 | 42.00 | 42.02 | 2,484,189 | -0.38(-0.90%) |
Oct 08, 2014 | 41.93 | 42.50 | 41.39 | 42.40 | 3,625,722 | +0.47(+1.11%) |
Oct 07, 2014 | 42.32 | 42.57 | 41.93 | 41.93 | 1,522,657 | -0.58(-1.36%) |
Oct 06, 2014 | 42.99 | 43.11 | 42.45 | 42.51 | 1,991,118 | -0.32(-0.75%) |
Oct 03, 2014 | 42.20 | 43.12 | 41.95 | 42.83 | 2,495,780 | +0.94(+2.24%) |
Oct 02, 2014 | 41.77 | 42.12 | 41.48 | 41.90 | 2,144,222 | +0.09(+0.22%) |