Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 31.19 | 31.66 | 30.71 | 31.24 | 682,717 | +0.06(+0.19%) |
Sep 29, 2015 | 31.21 | 31.76 | 30.71 | 31.18 | 274,189 | +0.13(+0.41%) |
Sep 28, 2015 | 32.13 | 32.13 | 31.02 | 31.05 | 175,571 | -1.34(-4.14%) |
Sep 25, 2015 | 33.03 | 33.03 | 32.13 | 32.39 | 203,297 | -0.28(-0.86%) |
Sep 24, 2015 | 32.44 | 33.12 | 32.23 | 32.67 | 430,466 | +0.02(+0.05%) |
Sep 23, 2015 | 33.38 | 33.46 | 32.64 | 32.65 | 275,238 | -0.59(-1.77%) |
Sep 22, 2015 | 32.77 | 33.73 | 32.77 | 33.24 | 482,753 | -0.06(-0.18%) |
Sep 21, 2015 | 33.76 | 33.92 | 33.21 | 33.30 | 226,763 | -0.20(-0.59%) |
Sep 18, 2015 | 34.40 | 34.41 | 33.34 | 33.50 | 243,890 | -1.55(-4.43%) |
Sep 17, 2015 | 35.33 | 35.79 | 34.70 | 35.05 | 430,815 | -0.26(-0.73%) |
Sep 16, 2015 | 34.18 | 35.56 | 34.17 | 35.31 | 539,318 | +1.38(+4.05%) |
Sep 15, 2015 | 33.50 | 34.04 | 33.50 | 33.94 | 136,488 | +0.58(+1.74%) |
Sep 14, 2015 | 33.31 | 33.53 | 33.05 | 33.35 | 112,681 | -0.20(-0.59%) |
Sep 11, 2015 | 33.63 | 33.74 | 32.94 | 33.55 | 161,715 | -0.59(-1.73%) |
Sep 10, 2015 | 34.00 | 34.39 | 33.35 | 34.14 | 502,828 | +0.18(+0.53%) |
Sep 09, 2015 | 34.95 | 35.69 | 33.82 | 33.96 | 281,988 | -0.93(-2.67%) |
Sep 08, 2015 | 34.63 | 35.02 | 34.24 | 34.89 | 281,287 | +0.53(+1.54%) |
Sep 04, 2015 | 34.59 | 34.36 | 34.36 | 34.36 | 146,811 | -0.78(-2.21%) |
Sep 03, 2015 | 34.83 | 35.84 | 34.68 | 35.14 | 985,900 | +0.31(+0.88%) |
Sep 02, 2015 | 35.41 | 35.50 | 33.97 | 34.83 | 1,145,283 | -0.10(-0.29%) |
Sep 01, 2015 | 34.87 | 35.70 | 34.72 | 34.94 | 843,576 | -1.26(-3.49%) |
Aug 31, 2015 | 34.89 | 36.31 | 34.41 | 36.20 | 1,358,378 | +0.91(+2.59%) |
Aug 28, 2015 | 34.17 | 35.73 | 33.94 | 35.29 | 1,291,141 | +1.14(+3.33%) |
Aug 27, 2015 | 32.34 | 34.18 | 32.34 | 34.15 | 584,699 | +2.44(+7.70%) |
Aug 26, 2015 | 31.39 | 32.18 | 31.10 | 31.71 | 330,701 | +0.93(+3.03%) |
Aug 25, 2015 | 31.50 | 32.12 | 30.78 | 30.78 | 325,058 | -0.03(-0.11%) |
Aug 24, 2015 | 31.33 | 32.22 | 30.28 | 30.81 | 555,327 | -1.60(-4.93%) |
Aug 21, 2015 | 33.10 | 33.74 | 32.41 | 32.41 | 651,716 | -1.00(-2.99%) |
Aug 20, 2015 | 34.41 | 34.88 | 33.40 | 33.41 | 560,580 | -1.04(-3.03%) |
Aug 19, 2015 | 35.36 | 35.52 | 34.30 | 34.45 | 237,348 | -1.24(-3.47%) |
Aug 18, 2015 | 35.71 | 36.10 | 35.47 | 35.69 | 157,438 | -0.09(-0.24%) |
Aug 17, 2015 | 35.78 | 36.05 | 35.59 | 35.77 | 115,462 | -0.19(-0.52%) |
Aug 14, 2015 | 36.41 | 36.85 | 35.87 | 35.96 | 267,137 | -0.34(-0.94%) |
Aug 13, 2015 | 37.19 | 37.19 | 36.27 | 36.30 | 183,497 | -1.11(-2.97%) |
Aug 12, 2015 | 36.81 | 37.54 | 36.36 | 37.41 | 251,115 | +0.49(+1.32%) |
Aug 11, 2015 | 36.52 | 36.93 | 36.22 | 36.93 | 308,917 | -0.33(-0.88%) |
Aug 10, 2015 | 35.73 | 37.33 | 35.61 | 37.25 | 517,436 | +1.64(+4.62%) |
Aug 07, 2015 | 36.38 | 36.79 | 35.49 | 35.61 | 299,373 | -0.97(-2.64%) |
Aug 06, 2015 | 35.37 | 36.67 | 35.06 | 36.58 | 321,052 | +1.05(+2.96%) |
Aug 05, 2015 | 35.62 | 36.39 | 35.22 | 35.52 | 285,325 | +0.17(+0.48%) |
Aug 04, 2015 | 35.72 | 36.18 | 35.28 | 35.35 | 159,811 | -0.15(-0.43%) |
Aug 03, 2015 | 36.09 | 36.47 | 35.42 | 35.51 | 325,251 | -0.82(-2.26%) |
Jul 31, 2015 | 36.87 | 36.99 | 36.26 | 36.33 | 124,010 | -0.64(-1.73%) |
Jul 30, 2015 | 37.75 | 37.75 | 36.78 | 36.97 | 217,710 | -0.62(-1.64%) |
Jul 29, 2015 | 36.40 | 37.66 | 36.28 | 37.58 | 478,915 | +0.98(+2.68%) |
Jul 28, 2015 | 35.76 | 36.81 | 35.40 | 36.60 | 351,324 | +0.92(+2.59%) |
Jul 27, 2015 | 35.91 | 36.13 | 35.33 | 35.68 | 511,925 | -0.59(-1.63%) |
Jul 24, 2015 | 37.40 | 37.40 | 36.15 | 36.27 | 173,938 | -1.14(-3.04%) |
Jul 23, 2015 | 36.86 | 37.77 | 36.69 | 37.40 | 136,929 | +0.62(+1.70%) |
Jul 22, 2015 | 37.21 | 37.35 | 36.10 | 36.78 | 231,256 | -0.75(-2.00%) |
Jul 21, 2015 | 37.30 | 38.27 | 37.28 | 37.53 | 172,197 | +0.26(+0.71%) |
Jul 20, 2015 | 37.55 | 37.63 | 37.16 | 37.27 | 115,073 | -0.15(-0.39%) |
Jul 17, 2015 | 38.14 | 38.14 | 37.34 | 37.41 | 165,236 | -0.75(-1.97%) |
Jul 16, 2015 | 38.59 | 38.75 | 38.03 | 38.16 | 286,688 | -0.20(-0.53%) |
Jul 15, 2015 | 39.64 | 39.64 | 38.33 | 38.37 | 361,409 | -1.37(-3.44%) |
Jul 14, 2015 | 38.98 | 40.10 | 38.98 | 39.74 | 151,556 | +0.64(+1.64%) |
Jul 13, 2015 | 38.74 | 39.27 | 38.66 | 39.09 | 93,882 | +0.35(+0.90%) |
Jul 10, 2015 | 39.38 | 39.43 | 38.64 | 38.74 | 139,590 | -0.18(-0.46%) |
Jul 09, 2015 | 39.17 | 39.40 | 38.92 | 38.92 | 140,427 | +0.37(+0.95%) |
Jul 08, 2015 | 39.21 | 39.56 | 38.34 | 38.56 | 178,674 | -1.07(-2.69%) |
Jul 07, 2015 | 38.82 | 39.74 | 37.99 | 39.62 | 284,841 | +0.68(+1.75%) |
Jul 06, 2015 | 39.06 | 39.59 | 38.62 | 38.94 | 349,328 | -0.90(-2.25%) |
Jul 02, 2015 | 39.93 | 39.84 | 39.84 | 39.84 | 108,879 | +0.14(+0.34%) |
Jul 01, 2015 | 41.01 | 41.16 | 39.50 | 39.70 | 130,552 | -1.31(-3.19%) |
Jun 30, 2015 | 41.12 | 41.12 | 40.53 | 41.01 | 114,317 | +0.25(+0.61%) |
Jun 29, 2015 | 40.91 | 41.30 | 40.76 | 40.76 | 160,688 | -0.68(-1.65%) |
Jun 26, 2015 | 41.22 | 41.47 | 40.91 | 41.44 | 178,869 | +0.16(+0.39%) |
Jun 25, 2015 | 41.87 | 41.87 | 41.24 | 41.28 | 64,738 | -0.59(-1.41%) |
Jun 24, 2015 | 41.95 | 42.26 | 41.82 | 41.87 | 73,042 | -0.28(-0.67%) |
Jun 23, 2015 | 41.68 | 42.19 | 41.59 | 42.15 | 91,231 | +0.39(+0.94%) |
Jun 22, 2015 | 41.58 | 41.91 | 41.26 | 41.76 | 104,921 | +0.23(+0.55%) |
Jun 19, 2015 | 41.88 | 42.04 | 41.30 | 41.53 | 87,828 | -0.59(-1.39%) |
Jun 18, 2015 | 43.11 | 43.11 | 42.02 | 42.12 | 97,292 | -0.83(-1.92%) |
Jun 17, 2015 | 43.21 | 43.57 | 42.71 | 42.94 | 109,437 | +0.04(+0.10%) |
Jun 16, 2015 | 42.74 | 43.00 | 42.67 | 42.90 | 86,413 | +0.10(+0.24%) |
Jun 15, 2015 | 42.72 | 42.86 | 42.36 | 42.80 | 429,054 | -0.34(-0.79%) |
Jun 12, 2015 | 43.26 | 43.38 | 43.09 | 43.14 | 29,487 | -0.37(-0.86%) |
Jun 11, 2015 | 44.12 | 44.12 | 43.43 | 43.51 | 104,919 | -0.60(-1.35%) |
Jun 10, 2015 | 43.46 | 44.21 | 43.46 | 44.11 | 271,389 | +1.08(+2.51%) |
Jun 09, 2015 | 43.50 | 43.85 | 43.03 | 43.03 | 187,141 | -0.05(-0.12%) |
Jun 08, 2015 | 43.33 | 43.79 | 43.01 | 43.08 | 196,473 | -0.39(-0.90%) |
Jun 05, 2015 | 42.59 | 43.90 | 42.59 | 43.47 | 141,762 | +0.61(+1.43%) |
Jun 04, 2015 | 43.34 | 43.39 | 42.83 | 42.86 | 217,049 | -0.72(-1.66%) |
Jun 03, 2015 | 43.66 | 44.33 | 43.46 | 43.58 | 373,349 | -0.24(-0.54%) |
Jun 02, 2015 | 42.99 | 44.19 | 42.99 | 43.82 | 123,802 | +0.92(+2.14%) |
Jun 01, 2015 | 43.09 | 43.09 | 42.65 | 42.90 | 72,834 | -0.11(-0.26%) |
May 29, 2015 | 43.22 | 43.56 | 43.01 | 43.01 | 175,696 | -0.14(-0.32%) |
May 28, 2015 | 43.33 | 43.33 | 42.70 | 43.15 | 129,880 | -0.31(-0.72%) |
May 27, 2015 | 43.27 | 43.62 | 42.88 | 43.46 | 92,937 | +0.14(+0.31%) |
May 26, 2015 | 43.82 | 43.96 | 43.16 | 43.33 | 65,010 | -0.96(-2.17%) |
May 22, 2015 | 44.14 | 44.29 | 44.29 | 44.29 | 20,101 | -0.26(-0.59%) |
May 21, 2015 | 43.79 | 44.76 | 43.79 | 44.55 | 50,927 | +1.06(+2.45%) |
May 20, 2015 | 43.39 | 43.68 | 42.99 | 43.49 | 100,280 | +0.23(+0.53%) |
May 19, 2015 | 44.06 | 44.06 | 42.93 | 43.26 | 148,454 | -1.22(-2.74%) |
May 18, 2015 | 44.33 | 44.49 | 43.94 | 44.47 | 45,310 | +0.00(+0.00%) |
May 15, 2015 | 44.21 | 44.75 | 43.79 | 44.47 | 131,174 | +0.01(+0.02%) |
May 14, 2015 | 45.30 | 45.39 | 44.41 | 44.47 | 88,475 | -0.60(-1.32%) |
May 13, 2015 | 45.36 | 45.40 | 44.76 | 45.06 | 106,001 | +0.04(+0.09%) |
May 12, 2015 | 44.43 | 45.19 | 44.24 | 45.02 | 120,694 | +0.51(+1.15%) |
May 11, 2015 | 45.27 | 45.27 | 44.34 | 44.51 | 73,404 | -0.77(-1.69%) |
May 08, 2015 | 44.44 | 45.33 | 43.89 | 45.27 | 102,132 | +1.11(+2.52%) |
May 07, 2015 | 45.35 | 45.35 | 43.92 | 44.16 | 99,935 | -1.31(-2.88%) |
May 06, 2015 | 46.06 | 46.33 | 45.16 | 45.47 | 150,833 | -0.14(-0.32%) |
May 05, 2015 | 46.15 | 46.73 | 45.56 | 45.61 | 98,051 | -0.13(-0.28%) |
May 04, 2015 | 46.03 | 46.23 | 45.40 | 45.74 | 93,694 | -0.15(-0.33%) |
May 01, 2015 | 45.95 | 46.22 | 45.48 | 45.89 | 134,381 | -0.19(-0.41%) |
Apr 30, 2015 | 45.54 | 46.46 | 45.04 | 46.08 | 108,068 | +0.71(+1.58%) |
Apr 29, 2015 | 44.12 | 45.60 | 43.96 | 45.37 | 176,208 | +1.02(+2.30%) |
Apr 28, 2015 | 44.18 | 44.49 | 43.89 | 44.35 | 135,014 | +0.03(+0.06%) |
Apr 27, 2015 | 44.14 | 44.72 | 44.12 | 44.32 | 97,339 | +0.42(+0.95%) |
Apr 24, 2015 | 44.41 | 44.45 | 43.73 | 43.90 | 110,825 | -0.67(-1.51%) |
Apr 23, 2015 | 44.02 | 44.85 | 43.90 | 44.58 | 121,807 | +0.85(+1.95%) |
Apr 22, 2015 | 43.44 | 43.98 | 43.16 | 43.73 | 180,580 | +0.46(+1.06%) |
Apr 21, 2015 | 44.54 | 44.58 | 43.01 | 43.27 | 121,043 | -1.11(-2.51%) |
Apr 20, 2015 | 44.24 | 45.04 | 44.20 | 44.38 | 128,233 | +0.14(+0.31%) |
Apr 17, 2015 | 45.18 | 45.18 | 43.88 | 44.24 | 379,299 | -0.73(-1.63%) |
Apr 16, 2015 | 45.82 | 45.82 | 44.55 | 44.98 | 212,467 | -0.58(-1.27%) |
Apr 15, 2015 | 44.03 | 45.70 | 43.73 | 45.55 | 169,435 | +1.94(+4.45%) |
Apr 14, 2015 | 42.91 | 43.79 | 42.91 | 43.62 | 112,725 | +0.98(+2.29%) |
Apr 13, 2015 | 43.33 | 43.35 | 42.59 | 42.64 | 63,411 | -0.49(-1.14%) |
Apr 10, 2015 | 43.32 | 43.34 | 42.82 | 43.13 | 163,938 | +0.02(+0.04%) |
Apr 09, 2015 | 42.08 | 43.22 | 42.02 | 43.11 | 93,697 | +1.29(+3.09%) |
Apr 08, 2015 | 42.19 | 42.33 | 41.62 | 41.82 | 114,522 | -0.26(-0.63%) |
Apr 07, 2015 | 42.01 | 42.71 | 41.87 | 42.08 | 128,486 | -0.07(-0.16%) |
Apr 06, 2015 | 40.93 | 42.39 | 40.93 | 42.15 | 154,918 | +1.48(+3.64%) |
Apr 02, 2015 | 40.03 | 40.67 | 40.67 | 40.67 | 157,401 | +0.36(+0.89%) |
Apr 01, 2015 | 40.14 | 40.65 | 40.11 | 40.31 | 118,331 | +0.32(+0.81%) |
Mar 31, 2015 | 39.85 | 40.26 | 39.69 | 39.99 | 127,323 | -0.15(-0.38%) |
Mar 30, 2015 | 39.83 | 40.31 | 39.75 | 40.14 | 60,875 | +0.43(+1.07%) |
Mar 27, 2015 | 39.83 | 39.85 | 39.24 | 39.72 | 78,926 | -0.24(-0.60%) |
Mar 26, 2015 | 40.48 | 40.74 | 39.88 | 39.96 | 55,558 | -0.02(-0.04%) |
Mar 25, 2015 | 39.69 | 40.34 | 39.56 | 39.97 | 319,914 | +0.66(+1.67%) |
Mar 24, 2015 | 39.44 | 39.52 | 39.01 | 39.32 | 59,262 | +0.00(+0.00%) |
Mar 23, 2015 | 39.32 | 40.03 | 39.32 | 39.32 | 74,996 | +0.00(+0.00%) |
Mar 20, 2015 | 39.10 | 39.46 | 38.92 | 39.32 | 52,923 | +0.83(+2.15%) |
Mar 19, 2015 | 38.46 | 38.86 | 38.29 | 38.49 | 65,846 | -0.64(-1.64%) |
Mar 18, 2015 | 37.71 | 39.32 | 37.42 | 39.13 | 127,469 | +1.19(+3.14%) |
Mar 17, 2015 | 37.89 | 38.11 | 37.63 | 37.94 | 118,871 | -0.27(-0.71%) |
Mar 16, 2015 | 37.78 | 38.27 | 37.40 | 38.21 | 119,133 | +0.11(+0.29%) |
Mar 13, 2015 | 38.41 | 38.44 | 37.82 | 38.10 | 252,565 | -0.69(-1.79%) |
Mar 12, 2015 | 39.21 | 39.33 | 38.73 | 38.79 | 58,434 | -0.30(-0.78%) |
Mar 11, 2015 | 38.96 | 39.24 | 38.62 | 39.10 | 100,485 | +0.13(+0.33%) |
Mar 10, 2015 | 39.07 | 39.57 | 38.94 | 38.97 | 183,247 | -0.76(-1.92%) |
Mar 09, 2015 | 40.17 | 40.49 | 39.71 | 39.73 | 155,715 | -0.58(-1.43%) |
Mar 06, 2015 | 40.83 | 41.19 | 40.21 | 40.31 | 233,903 | -0.94(-2.28%) |
Mar 05, 2015 | 41.06 | 41.30 | 40.74 | 41.25 | 179,333 | -0.08(-0.18%) |
Mar 04, 2015 | 41.28 | 41.43 | 40.65 | 41.32 | 186,709 | +0.05(+0.12%) |
Mar 03, 2015 | 41.07 | 41.56 | 40.86 | 41.27 | 127,605 | +0.24(+0.58%) |
Mar 02, 2015 | 41.10 | 41.10 | 40.30 | 41.03 | 148,845 | -0.11(-0.27%) |
Feb 27, 2015 | 40.97 | 41.40 | 40.87 | 41.14 | 199,445 | +0.38(+0.93%) |
Feb 26, 2015 | 41.19 | 41.29 | 40.60 | 40.76 | 269,124 | -0.80(-1.93%) |
Feb 25, 2015 | 41.39 | 41.65 | 40.91 | 41.57 | 195,551 | +0.19(+0.47%) |
Feb 24, 2015 | 41.76 | 41.95 | 40.85 | 41.37 | 206,247 | -0.14(-0.35%) |
Feb 23, 2015 | 41.48 | 41.98 | 41.06 | 41.52 | 148,684 | -0.54(-1.29%) |
Feb 20, 2015 | 42.50 | 42.80 | 41.82 | 42.06 | 306,025 | -0.61(-1.43%) |
Feb 19, 2015 | 41.81 | 43.01 | 41.61 | 42.67 | 185,542 | -0.24(-0.55%) |
Feb 18, 2015 | 42.72 | 43.18 | 42.49 | 42.90 | 243,185 | -0.28(-0.65%) |
Feb 17, 2015 | 42.18 | 43.18 | 41.63 | 43.18 | 616,058 | +0.74(+1.75%) |
Feb 13, 2015 | 41.73 | 42.44 | 42.44 | 42.44 | 245,472 | +1.30(+3.17%) |
Feb 12, 2015 | 41.53 | 42.12 | 40.98 | 41.14 | 380,981 | +0.19(+0.48%) |
Feb 11, 2015 | 40.58 | 41.25 | 40.48 | 40.94 | 394,741 | -0.41(-1.00%) |
Feb 10, 2015 | 42.15 | 42.23 | 40.84 | 41.36 | 284,218 | -0.92(-2.18%) |
Feb 09, 2015 | 41.79 | 42.64 | 41.75 | 42.28 | 207,573 | +0.68(+1.63%) |
Feb 06, 2015 | 41.84 | 42.03 | 41.29 | 41.60 | 283,456 | +0.14(+0.35%) |
Feb 05, 2015 | 41.21 | 41.67 | 40.88 | 41.46 | 283,775 | +0.89(+2.19%) |
Feb 04, 2015 | 41.24 | 41.27 | 40.05 | 40.57 | 449,106 | -1.22(-2.91%) |
Feb 03, 2015 | 40.87 | 42.20 | 40.87 | 41.79 | 621,043 | +1.45(+3.61%) |
Feb 02, 2015 | 39.54 | 40.35 | 39.21 | 40.33 | 459,004 | +1.35(+3.47%) |
Jan 30, 2015 | 37.86 | 39.49 | 37.78 | 38.98 | 480,014 | +0.76(+1.99%) |
Jan 29, 2015 | 38.35 | 38.43 | 37.20 | 38.22 | 329,847 | -0.16(-0.42%) |
Jan 28, 2015 | 40.30 | 40.32 | 38.26 | 38.38 | 664,002 | -2.14(-5.28%) |
Jan 27, 2015 | 39.82 | 40.62 | 39.82 | 40.52 | 250,565 | +0.29(+0.71%) |
Jan 26, 2015 | 39.71 | 40.24 | 39.33 | 40.23 | 109,859 | +0.69(+1.73%) |
Jan 23, 2015 | 39.93 | 40.37 | 39.53 | 39.55 | 99,229 | -0.41(-1.02%) |
Jan 22, 2015 | 40.25 | 40.42 | 39.34 | 39.95 | 129,125 | -0.11(-0.27%) |
Jan 21, 2015 | 39.12 | 40.07 | 39.05 | 40.06 | 355,626 | +1.12(+2.89%) |
Jan 20, 2015 | 39.06 | 39.06 | 38.14 | 38.94 | 330,162 | -0.26(-0.66%) |
Jan 16, 2015 | 37.62 | 39.19 | 37.62 | 39.19 | 199,441 | +1.85(+4.95%) |
Jan 15, 2015 | 38.80 | 39.10 | 37.33 | 37.35 | 119,636 | -1.03(-2.69%) |
Jan 14, 2015 | 37.90 | 38.40 | 37.29 | 38.38 | 119,461 | +0.05(+0.13%) |
Jan 13, 2015 | 38.44 | 38.93 | 37.97 | 38.33 | 1,497,761 | -0.08(-0.22%) |
Jan 12, 2015 | 39.14 | 39.15 | 38.12 | 38.41 | 592,927 | -1.51(-3.79%) |
Jan 09, 2015 | 40.68 | 40.81 | 39.60 | 39.93 | 112,724 | -0.68(-1.67%) |
Jan 08, 2015 | 40.48 | 40.73 | 40.00 | 40.60 | 151,696 | +0.68(+1.69%) |
Jan 07, 2015 | 40.61 | 40.61 | 39.50 | 39.93 | 161,122 | -0.10(-0.25%) |
Jan 06, 2015 | 40.54 | 40.93 | 39.69 | 40.03 | 200,224 | -0.76(-1.87%) |
Jan 05, 2015 | 41.52 | 41.55 | 40.48 | 40.79 | 365,915 | -1.67(-3.92%) |
Jan 02, 2015 | 42.18 | 42.58 | 41.79 | 42.45 | 176,907 | +0.20(+0.48%) |
Dec 31, 2014 | 42.28 | 42.25 | 42.25 | 42.25 | 271,722 | -0.41(-0.97%) |
Dec 30, 2014 | 43.04 | 43.04 | 42.45 | 42.67 | 658,962 | -0.46(-1.06%) |
Dec 29, 2014 | 43.21 | 43.59 | 42.80 | 43.12 | 322,309 | +0.26(+0.61%) |
Dec 26, 2014 | 42.85 | 43.37 | 42.54 | 42.86 | 162,663 | +0.12(+0.28%) |
Dec 24, 2014 | 42.71 | 42.74 | 42.74 | 42.74 | 143,428 | -0.32(-0.74%) |
Dec 23, 2014 | 43.19 | 43.48 | 42.58 | 43.06 | 219,012 | +0.05(+0.12%) |
Dec 22, 2014 | 43.62 | 43.64 | 42.43 | 43.01 | 179,252 | -0.77(-1.77%) |
Dec 19, 2014 | 42.34 | 43.78 | 41.91 | 43.78 | 174,182 | +1.95(+4.67%) |
Dec 18, 2014 | 42.72 | 42.72 | 40.91 | 41.83 | 349,318 | +0.53(+1.28%) |
Dec 17, 2014 | 39.65 | 41.97 | 39.65 | 41.30 | 714,454 | +1.66(+4.18%) |
Dec 16, 2014 | 38.66 | 41.01 | 38.56 | 39.64 | 855,380 | +0.45(+1.14%) |
Dec 15, 2014 | 39.57 | 40.06 | 39.13 | 39.20 | 197,101 | -0.13(-0.32%) |
Dec 12, 2014 | 39.90 | 40.29 | 39.24 | 39.32 | 179,080 | -1.01(-2.50%) |
Dec 11, 2014 | 40.37 | 41.44 | 40.19 | 40.33 | 349,676 | -0.13(-0.33%) |
Dec 10, 2014 | 40.98 | 41.03 | 40.24 | 40.47 | 204,937 | -1.41(-3.38%) |
Dec 09, 2014 | 40.47 | 41.92 | 40.47 | 41.88 | 796,216 | +0.93(+2.28%) |
Dec 08, 2014 | 42.16 | 42.25 | 40.88 | 40.95 | 362,783 | -1.97(-4.59%) |
Dec 05, 2014 | 43.24 | 43.57 | 43.01 | 42.92 | 253,128 | -0.49(-1.12%) |
Dec 04, 2014 | 43.27 | 43.91 | 43.02 | 43.41 | 243,807 | -0.26(-0.60%) |
Dec 03, 2014 | 43.28 | 44.19 | 43.01 | 43.67 | 331,169 | +0.72(+1.67%) |
Dec 02, 2014 | 42.72 | 43.73 | 42.66 | 42.95 | 426,829 | -0.07(-0.16%) |
Dec 01, 2014 | 43.36 | 43.76 | 42.24 | 43.02 | 585,870 | -0.67(-1.54%) |
Nov 28, 2014 | 45.59 | 45.59 | 43.22 | 43.69 | 962,563 | -4.33(-9.01%) |
Nov 26, 2014 | 49.21 | 48.02 | 48.02 | 48.02 | 190,414 | -1.36(-2.75%) |
Nov 25, 2014 | 50.68 | 50.96 | 49.33 | 49.37 | 224,276 | -1.21(-2.40%) |
Nov 24, 2014 | 50.86 | 51.13 | 50.37 | 50.59 | 133,884 | -0.29(-0.56%) |
Nov 21, 2014 | 50.80 | 51.39 | 50.34 | 50.87 | 279,470 | +1.03(+2.06%) |
Nov 20, 2014 | 49.11 | 49.93 | 49.08 | 49.85 | 111,742 | +0.77(+1.58%) |
Nov 19, 2014 | 49.27 | 49.35 | 48.56 | 49.07 | 144,878 | -0.22(-0.44%) |
Nov 18, 2014 | 49.78 | 50.19 | 49.29 | 49.29 | 168,951 | -0.35(-0.71%) |
Nov 17, 2014 | 49.99 | 50.12 | 49.34 | 49.64 | 574,809 | -0.29(-0.59%) |
Nov 14, 2014 | 50.11 | 50.54 | 49.19 | 49.94 | 641,112 | +0.37(+0.75%) |
Nov 13, 2014 | 49.69 | 50.55 | 47.84 | 49.57 | 334,571 | -0.35(-0.71%) |
Nov 12, 2014 | 49.82 | 50.77 | 49.73 | 49.92 | 109,540 | -0.34(-0.67%) |
Nov 11, 2014 | 50.43 | 50.53 | 49.56 | 50.26 | 134,020 | +0.01(+0.02%) |
Nov 10, 2014 | 51.45 | 51.82 | 50.08 | 50.25 | 140,940 | -0.53(-1.04%) |
Nov 07, 2014 | 49.77 | 51.23 | 49.77 | 50.78 | 139,133 | +0.96(+1.93%) |
Nov 06, 2014 | 48.84 | 49.84 | 48.36 | 49.82 | 97,146 | +0.57(+1.16%) |
Nov 05, 2014 | 48.46 | 49.64 | 48.19 | 49.25 | 190,013 | +1.20(+2.49%) |
Nov 04, 2014 | 49.44 | 49.44 | 47.84 | 48.05 | 1,131,645 | -1.89(-3.78%) |
Nov 03, 2014 | 51.06 | 51.63 | 49.78 | 49.94 | 341,726 | -1.10(-2.16%) |
Oct 31, 2014 | 50.09 | 51.05 | 49.54 | 51.04 | 130,898 | +0.78(+1.56%) |
Oct 30, 2014 | 50.28 | 50.61 | 49.57 | 50.26 | 226,153 | -0.24(-0.48%) |
Oct 29, 2014 | 51.00 | 51.21 | 50.01 | 50.50 | 138,360 | +0.29(+0.57%) |
Oct 28, 2014 | 49.15 | 50.33 | 48.72 | 50.22 | 70,954 | +1.44(+2.95%) |
Oct 27, 2014 | 49.98 | 50.80 | 48.38 | 48.78 | 160,064 | -2.02(-3.98%) |
Oct 24, 2014 | 51.06 | 51.06 | 50.10 | 50.80 | 125,654 | -0.40(-0.79%) |
Oct 23, 2014 | 50.57 | 51.55 | 50.16 | 51.20 | 157,723 | +1.34(+2.68%) |
Oct 22, 2014 | 51.37 | 51.80 | 49.86 | 49.86 | 155,105 | -1.32(-2.58%) |
Oct 21, 2014 | 50.23 | 51.25 | 50.17 | 51.18 | 108,709 | +1.63(+3.30%) |
Oct 20, 2014 | 49.18 | 49.34 | 48.55 | 49.55 | 180,168 | +0.52(+1.06%) |
Oct 17, 2014 | 50.12 | 51.08 | 48.52 | 49.03 | 167,468 | +0.36(+0.74%) |
Oct 16, 2014 | 46.53 | 49.12 | 46.20 | 48.67 | 132,980 | +0.79(+1.65%) |
Oct 15, 2014 | 46.69 | 48.09 | 46.03 | 47.88 | 287,799 | +0.76(+1.61%) |
Oct 14, 2014 | 48.04 | 48.87 | 46.78 | 47.12 | 252,575 | -0.60(-1.25%) |
Oct 13, 2014 | 49.55 | 50.18 | 47.66 | 47.72 | 198,010 | -1.87(-3.77%) |
Oct 10, 2014 | 50.56 | 50.69 | 49.00 | 49.58 | 286,216 | -1.25(-2.45%) |
Oct 09, 2014 | 52.73 | 52.73 | 50.65 | 50.83 | 136,136 | -2.25(-4.23%) |
Oct 08, 2014 | 52.84 | 53.08 | 51.24 | 53.08 | 323,914 | +0.02(+0.03%) |
Oct 07, 2014 | 53.07 | 54.27 | 52.98 | 53.06 | 139,214 | -0.31(-0.58%) |
Oct 06, 2014 | 53.42 | 54.11 | 52.93 | 53.37 | 81,105 | +0.15(+0.28%) |
Oct 03, 2014 | 53.89 | 53.89 | 52.79 | 53.22 | 101,699 | -0.41(-0.77%) |
Oct 02, 2014 | 54.05 | 54.05 | 52.51 | 53.63 | 203,486 | -0.64(-1.18%) |