Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 40.68 | 40.91 | 39.95 | 40.05 | 769,079 | -0.73(-1.80%) |
Jul 30, 2015 | 41.37 | 41.44 | 40.51 | 40.79 | 1,162,027 | -0.71(-1.70%) |
Jul 29, 2015 | 40.45 | 41.65 | 40.13 | 41.49 | 1,488,386 | +1.01(+2.49%) |
Jul 28, 2015 | 39.22 | 40.49 | 39.04 | 40.49 | 1,385,951 | +1.20(+3.06%) |
Jul 27, 2015 | 39.03 | 40.00 | 38.75 | 39.29 | 1,344,123 | +0.08(+0.20%) |
Jul 24, 2015 | 38.63 | 39.45 | 38.53 | 39.21 | 1,336,966 | +0.62(+1.61%) |
Jul 23, 2015 | 38.38 | 39.00 | 38.38 | 38.59 | 1,422,361 | +0.30(+0.79%) |
Jul 22, 2015 | 39.42 | 39.59 | 37.86 | 38.28 | 1,902,482 | -1.23(-3.12%) |
Jul 21, 2015 | 40.08 | 40.49 | 39.19 | 39.52 | 1,521,185 | -0.61(-1.52%) |
Jul 20, 2015 | 40.40 | 40.40 | 39.54 | 40.13 | 2,161,204 | -0.31(-0.77%) |
Jul 17, 2015 | 40.45 | 41.38 | 40.04 | 40.44 | 1,607,239 | +0.04(+0.10%) |
Jul 16, 2015 | 41.11 | 41.28 | 40.04 | 40.40 | 1,967,047 | -0.69(-1.68%) |
Jul 15, 2015 | 42.36 | 42.37 | 41.05 | 41.09 | 1,137,690 | -1.25(-2.94%) |
Jul 14, 2015 | 41.91 | 42.51 | 41.71 | 42.34 | 1,540,287 | +0.20(+0.47%) |
Jul 13, 2015 | 42.48 | 42.74 | 41.89 | 42.14 | 768,225 | -0.18(-0.42%) |
Jul 10, 2015 | 42.21 | 42.43 | 41.84 | 42.31 | 471,635 | +0.46(+1.09%) |
Jul 09, 2015 | 42.10 | 42.61 | 41.79 | 41.86 | 599,243 | -0.02(-0.04%) |
Jul 08, 2015 | 42.85 | 43.26 | 41.82 | 41.87 | 782,161 | -1.16(-2.68%) |
Jul 07, 2015 | 41.60 | 43.18 | 41.33 | 43.03 | 1,271,120 | +1.44(+3.46%) |
Jul 06, 2015 | 42.07 | 42.17 | 41.40 | 41.59 | 1,220,302 | -0.23(-0.56%) |
Jul 02, 2015 | 40.29 | 41.82 | 41.82 | 41.82 | 1,962,570 | +1.52(+3.78%) |
Jul 01, 2015 | 41.79 | 42.07 | 40.13 | 40.30 | 2,073,658 | -1.45(-3.48%) |
Jun 30, 2015 | 42.39 | 42.76 | 41.74 | 41.75 | 1,605,235 | -0.51(-1.21%) |
Jun 29, 2015 | 43.01 | 43.39 | 42.19 | 42.26 | 1,298,010 | -1.26(-2.89%) |
Jun 26, 2015 | 43.91 | 43.93 | 43.51 | 43.52 | 1,349,785 | -0.46(-1.05%) |
Jun 25, 2015 | 44.49 | 44.90 | 43.84 | 43.98 | 924,053 | -0.56(-1.25%) |
Jun 24, 2015 | 44.55 | 45.43 | 44.46 | 44.54 | 1,084,901 | -0.21(-0.47%) |
Jun 23, 2015 | 44.94 | 45.37 | 44.70 | 44.75 | 1,255,878 | -0.31(-0.68%) |
Jun 22, 2015 | 44.10 | 45.09 | 43.85 | 45.05 | 1,095,056 | +1.30(+2.96%) |
Jun 19, 2015 | 44.49 | 44.60 | 43.67 | 43.76 | 1,404,702 | -0.85(-1.91%) |
Jun 18, 2015 | 44.50 | 44.92 | 44.40 | 44.61 | 793,646 | +0.05(+0.11%) |
Jun 17, 2015 | 44.44 | 44.70 | 44.04 | 44.56 | 530,055 | +0.09(+0.20%) |
Jun 16, 2015 | 44.71 | 44.88 | 44.26 | 44.47 | 432,321 | -0.31(-0.70%) |
Jun 15, 2015 | 43.67 | 44.95 | 43.54 | 44.78 | 1,068,562 | +0.88(+2.00%) |
Jun 12, 2015 | 44.13 | 44.35 | 43.62 | 43.91 | 556,177 | -0.45(-1.01%) |
Jun 11, 2015 | 43.76 | 44.50 | 43.58 | 44.36 | 658,364 | +0.65(+1.50%) |
Jun 10, 2015 | 44.34 | 44.44 | 43.47 | 43.70 | 775,888 | -0.50(-1.12%) |
Jun 09, 2015 | 44.35 | 44.71 | 44.14 | 44.20 | 804,504 | -0.16(-0.37%) |
Jun 08, 2015 | 44.21 | 44.49 | 44.01 | 44.36 | 1,038,730 | -0.01(-0.01%) |
Jun 05, 2015 | 43.87 | 44.94 | 43.52 | 44.37 | 1,020,514 | +0.48(+1.10%) |
Jun 04, 2015 | 44.09 | 44.11 | 43.56 | 43.88 | 1,127,638 | -0.23(-0.52%) |
Jun 03, 2015 | 44.61 | 44.89 | 43.81 | 44.11 | 1,093,146 | -0.82(-1.84%) |
Jun 02, 2015 | 44.99 | 45.27 | 44.71 | 44.94 | 712,652 | -0.05(-0.11%) |
Jun 01, 2015 | 45.35 | 45.68 | 44.98 | 44.99 | 798,185 | -0.37(-0.82%) |
May 29, 2015 | 45.94 | 46.00 | 45.29 | 45.36 | 887,296 | -0.59(-1.29%) |
May 28, 2015 | 46.52 | 46.60 | 45.69 | 45.95 | 514,500 | -0.83(-1.78%) |
May 27, 2015 | 46.56 | 46.88 | 46.37 | 46.78 | 442,787 | +0.21(+0.45%) |
May 26, 2015 | 46.84 | 47.16 | 46.27 | 46.57 | 504,027 | -0.66(-1.40%) |
May 22, 2015 | 46.48 | 47.23 | 47.23 | 47.23 | 631,341 | +0.47(+1.00%) |
May 21, 2015 | 46.52 | 46.91 | 46.16 | 46.76 | 528,593 | +0.34(+0.72%) |
May 20, 2015 | 46.81 | 47.06 | 46.16 | 46.43 | 455,910 | -0.39(-0.84%) |
May 19, 2015 | 46.93 | 47.14 | 46.45 | 46.82 | 627,741 | -0.41(-0.87%) |
May 18, 2015 | 46.93 | 47.62 | 46.73 | 47.23 | 928,182 | +0.40(+0.86%) |
May 15, 2015 | 47.24 | 47.29 | 46.71 | 46.82 | 607,857 | -0.14(-0.30%) |
May 14, 2015 | 46.61 | 47.27 | 46.61 | 46.97 | 716,682 | +0.37(+0.79%) |
May 13, 2015 | 47.02 | 47.43 | 46.09 | 46.60 | 641,749 | -0.17(-0.36%) |
May 12, 2015 | 46.24 | 46.78 | 46.08 | 46.77 | 744,553 | +0.40(+0.87%) |
May 11, 2015 | 46.89 | 47.07 | 46.24 | 46.36 | 942,515 | -0.72(-1.52%) |
May 08, 2015 | 47.62 | 47.73 | 46.99 | 47.08 | 815,857 | -0.31(-0.65%) |
May 07, 2015 | 47.98 | 47.98 | 47.24 | 47.39 | 757,674 | -0.54(-1.13%) |
May 06, 2015 | 48.08 | 48.54 | 47.73 | 47.93 | 974,868 | -0.44(-0.91%) |
May 05, 2015 | 47.76 | 48.64 | 47.32 | 48.37 | 1,372,938 | +0.37(+0.77%) |
May 04, 2015 | 47.83 | 48.40 | 47.83 | 48.00 | 806,460 | +0.19(+0.39%) |
May 01, 2015 | 47.54 | 48.17 | 47.43 | 47.81 | 693,482 | +0.30(+0.63%) |
Apr 30, 2015 | 47.87 | 48.19 | 47.08 | 47.51 | 885,065 | -0.16(-0.34%) |
Apr 29, 2015 | 46.54 | 47.94 | 46.54 | 47.67 | 1,245,254 | +0.99(+2.13%) |
Apr 28, 2015 | 46.55 | 46.85 | 46.44 | 46.67 | 660,205 | +0.02(+0.05%) |
Apr 27, 2015 | 46.46 | 46.99 | 46.44 | 46.65 | 815,389 | +0.22(+0.47%) |
Apr 24, 2015 | 46.07 | 46.48 | 45.89 | 46.43 | 550,435 | +0.34(+0.75%) |
Apr 23, 2015 | 45.86 | 46.45 | 45.81 | 46.09 | 557,608 | +0.25(+0.54%) |
Apr 22, 2015 | 45.97 | 46.23 | 45.73 | 45.84 | 614,695 | +0.03(+0.06%) |
Apr 21, 2015 | 45.60 | 46.06 | 45.45 | 45.81 | 463,675 | +0.21(+0.47%) |
Apr 20, 2015 | 45.64 | 46.25 | 45.60 | 45.60 | 503,840 | +0.06(+0.14%) |
Apr 17, 2015 | 45.83 | 45.87 | 45.40 | 45.54 | 581,404 | -0.31(-0.68%) |
Apr 16, 2015 | 45.07 | 45.85 | 45.07 | 45.85 | 708,479 | +0.63(+1.38%) |
Apr 15, 2015 | 45.13 | 45.59 | 45.03 | 45.22 | 766,839 | +0.25(+0.56%) |
Apr 14, 2015 | 44.76 | 45.21 | 44.68 | 44.97 | 460,280 | +0.30(+0.68%) |
Apr 13, 2015 | 44.86 | 45.39 | 44.57 | 44.66 | 562,452 | -0.59(-1.30%) |
Apr 10, 2015 | 44.99 | 45.40 | 44.46 | 45.25 | 660,870 | +0.28(+0.63%) |
Apr 09, 2015 | 44.91 | 45.20 | 44.82 | 44.97 | 924,377 | +0.05(+0.11%) |
Apr 08, 2015 | 45.55 | 45.57 | 44.84 | 44.91 | 659,322 | -0.60(-1.33%) |
Apr 07, 2015 | 44.93 | 45.55 | 44.64 | 45.52 | 936,797 | +0.40(+0.89%) |
Apr 06, 2015 | 44.51 | 45.29 | 44.42 | 45.12 | 730,432 | +0.69(+1.56%) |
Apr 02, 2015 | 43.76 | 44.42 | 44.42 | 44.42 | 1,009,897 | +0.41(+0.92%) |
Apr 01, 2015 | 43.32 | 44.62 | 43.19 | 44.02 | 1,350,029 | +0.74(+1.72%) |
Mar 31, 2015 | 44.44 | 44.90 | 43.26 | 43.27 | 1,713,307 | -1.31(-2.95%) |
Mar 30, 2015 | 44.38 | 45.04 | 44.36 | 44.59 | 995,765 | +0.23(+0.52%) |
Mar 27, 2015 | 44.53 | 44.94 | 43.94 | 44.36 | 1,126,135 | -0.19(-0.43%) |
Mar 26, 2015 | 45.13 | 45.43 | 44.44 | 44.55 | 843,784 | -0.64(-1.42%) |
Mar 25, 2015 | 44.97 | 45.54 | 44.95 | 45.19 | 622,247 | +0.14(+0.30%) |
Mar 24, 2015 | 45.22 | 45.62 | 44.91 | 45.06 | 767,486 | -0.56(-1.22%) |
Mar 23, 2015 | 44.46 | 45.65 | 44.42 | 45.61 | 820,172 | +1.08(+2.43%) |
Mar 20, 2015 | 44.53 | 45.50 | 44.42 | 44.53 | 2,127,196 | -0.42(-0.93%) |
Mar 19, 2015 | 44.97 | 44.97 | 44.20 | 44.95 | 854,848 | -0.22(-0.49%) |
Mar 18, 2015 | 43.44 | 45.73 | 43.02 | 45.17 | 1,438,216 | +1.53(+3.52%) |
Mar 17, 2015 | 42.69 | 44.04 | 42.69 | 43.63 | 800,006 | +0.61(+1.43%) |
Mar 16, 2015 | 43.03 | 43.28 | 42.60 | 43.02 | 1,203,790 | -0.30(-0.69%) |
Mar 13, 2015 | 43.64 | 43.64 | 43.05 | 43.32 | 1,123,778 | -0.47(-1.08%) |
Mar 12, 2015 | 44.26 | 44.57 | 43.76 | 43.79 | 816,492 | -0.46(-1.03%) |
Mar 11, 2015 | 45.31 | 45.45 | 44.10 | 44.25 | 1,025,073 | -1.10(-2.43%) |
Mar 10, 2015 | 44.37 | 45.55 | 44.09 | 45.35 | 786,528 | +0.64(+1.44%) |
Mar 09, 2015 | 45.37 | 45.73 | 44.64 | 44.71 | 820,094 | -0.47(-1.05%) |
Mar 06, 2015 | 45.94 | 46.25 | 45.15 | 45.18 | 763,182 | -1.03(-2.22%) |
Mar 05, 2015 | 45.97 | 46.55 | 45.85 | 46.21 | 592,570 | +0.29(+0.63%) |
Mar 04, 2015 | 45.91 | 46.00 | 45.28 | 45.92 | 634,056 | -0.08(-0.18%) |
Mar 03, 2015 | 45.74 | 46.58 | 45.45 | 46.00 | 726,468 | +0.24(+0.53%) |
Mar 02, 2015 | 46.37 | 46.62 | 45.72 | 45.76 | 754,374 | -0.61(-1.31%) |
Feb 27, 2015 | 46.80 | 46.93 | 46.14 | 46.37 | 1,122,021 | -0.34(-0.72%) |
Feb 26, 2015 | 47.49 | 47.54 | 46.55 | 46.71 | 703,329 | -0.83(-1.76%) |
Feb 25, 2015 | 46.43 | 48.00 | 46.43 | 47.54 | 1,072,875 | +0.76(+1.63%) |
Feb 24, 2015 | 46.64 | 46.84 | 46.40 | 46.78 | 679,641 | +0.18(+0.39%) |
Feb 23, 2015 | 47.10 | 47.18 | 46.11 | 46.60 | 1,156,750 | -0.51(-1.08%) |
Feb 20, 2015 | 45.89 | 47.16 | 45.87 | 47.11 | 1,102,670 | +1.04(+2.27%) |
Feb 19, 2015 | 44.61 | 46.54 | 44.57 | 46.07 | 1,224,526 | +0.82(+1.81%) |
Feb 18, 2015 | 44.88 | 45.34 | 44.73 | 45.25 | 822,133 | -0.05(-0.11%) |
Feb 17, 2015 | 45.19 | 45.77 | 44.46 | 45.30 | 1,134,476 | -0.06(-0.14%) |
Feb 13, 2015 | 46.51 | 45.36 | 45.36 | 45.36 | 1,099,949 | -0.49(-1.06%) |
Feb 12, 2015 | 45.42 | 46.12 | 45.16 | 45.85 | 568,238 | +0.79(+1.75%) |
Feb 11, 2015 | 45.85 | 46.25 | 45.01 | 45.06 | 672,481 | -1.20(-2.60%) |
Feb 10, 2015 | 46.16 | 46.44 | 45.68 | 46.26 | 694,804 | +0.27(+0.58%) |
Feb 09, 2015 | 46.86 | 47.25 | 45.70 | 45.99 | 946,912 | -0.83(-1.77%) |
Feb 06, 2015 | 46.56 | 46.87 | 45.90 | 46.82 | 1,012,221 | +0.21(+0.46%) |
Feb 05, 2015 | 47.14 | 47.22 | 45.15 | 46.61 | 1,920,480 | +0.56(+1.21%) |
Feb 04, 2015 | 45.75 | 46.34 | 45.46 | 46.05 | 1,095,145 | +0.12(+0.26%) |
Feb 03, 2015 | 44.65 | 46.40 | 44.44 | 45.93 | 1,303,818 | +1.52(+3.43%) |
Feb 02, 2015 | 43.56 | 44.67 | 42.86 | 44.41 | 2,440,463 | +1.05(+2.41%) |
Jan 30, 2015 | 43.10 | 44.10 | 43.10 | 43.36 | 1,197,284 | +0.12(+0.28%) |
Jan 29, 2015 | 43.78 | 44.00 | 42.65 | 43.24 | 1,092,006 | -0.41(-0.94%) |
Jan 28, 2015 | 44.52 | 44.74 | 43.53 | 43.65 | 934,452 | -0.81(-1.82%) |
Jan 27, 2015 | 44.68 | 45.24 | 44.18 | 44.46 | 925,707 | -0.67(-1.48%) |
Jan 26, 2015 | 45.44 | 45.77 | 44.93 | 45.12 | 818,556 | -0.08(-0.19%) |
Jan 23, 2015 | 44.84 | 45.81 | 44.69 | 45.21 | 778,218 | +0.36(+0.80%) |
Jan 22, 2015 | 45.28 | 45.87 | 44.51 | 44.85 | 1,327,437 | -0.17(-0.37%) |
Jan 21, 2015 | 44.13 | 45.29 | 43.94 | 45.02 | 1,522,194 | +1.00(+2.26%) |
Jan 20, 2015 | 43.87 | 44.47 | 43.17 | 44.02 | 1,254,755 | +0.15(+0.34%) |
Jan 16, 2015 | 42.37 | 44.02 | 42.37 | 43.87 | 1,377,313 | +1.50(+3.54%) |
Jan 15, 2015 | 42.19 | 42.96 | 41.95 | 42.37 | 1,102,392 | +0.18(+0.42%) |
Jan 14, 2015 | 41.39 | 42.32 | 40.78 | 42.19 | 2,035,095 | +0.30(+0.72%) |
Jan 13, 2015 | 43.24 | 43.94 | 41.49 | 41.89 | 1,617,034 | -1.42(-3.28%) |
Jan 12, 2015 | 44.09 | 44.31 | 42.82 | 43.31 | 1,542,304 | -0.81(-1.83%) |
Jan 09, 2015 | 44.10 | 44.59 | 43.77 | 44.12 | 1,392,284 | +0.02(+0.04%) |
Jan 08, 2015 | 44.16 | 44.72 | 43.78 | 44.10 | 1,830,551 | +0.39(+0.88%) |
Jan 07, 2015 | 44.67 | 45.03 | 43.63 | 43.71 | 1,523,868 | -0.67(-1.51%) |
Jan 06, 2015 | 44.86 | 45.60 | 43.63 | 44.38 | 1,577,479 | -0.48(-1.06%) |
Jan 05, 2015 | 46.69 | 47.26 | 44.83 | 44.86 | 2,025,944 | -2.53(-5.34%) |
Jan 02, 2015 | 46.28 | 48.02 | 46.21 | 47.39 | 1,202,942 | +1.15(+2.49%) |
Dec 31, 2014 | 47.12 | 46.24 | 46.24 | 46.24 | 1,785,134 | -1.03(-2.19%) |
Dec 30, 2014 | 47.60 | 47.94 | 46.90 | 47.27 | 1,241,269 | -0.51(-1.07%) |
Dec 29, 2014 | 47.60 | 48.50 | 47.60 | 47.78 | 902,198 | +0.17(+0.36%) |
Dec 26, 2014 | 47.96 | 48.08 | 47.23 | 47.61 | 541,609 | -0.35(-0.73%) |
Dec 24, 2014 | 47.64 | 47.96 | 47.96 | 47.96 | 611,433 | +0.08(+0.18%) |
Dec 23, 2014 | 46.86 | 48.09 | 46.67 | 47.87 | 1,054,419 | +1.24(+2.65%) |
Dec 22, 2014 | 45.74 | 46.70 | 45.19 | 46.64 | 1,568,563 | +0.43(+0.93%) |
Dec 19, 2014 | 45.09 | 46.41 | 44.80 | 46.21 | 2,969,526 | +1.11(+2.46%) |
Dec 18, 2014 | 46.57 | 46.59 | 44.03 | 45.10 | 1,750,838 | +0.73(+1.64%) |
Dec 17, 2014 | 42.41 | 44.61 | 42.36 | 44.37 | 1,815,748 | +1.97(+4.66%) |
Dec 16, 2014 | 42.62 | 43.62 | 41.28 | 42.40 | 2,712,781 | -0.43(-1.01%) |
Dec 15, 2014 | 43.96 | 44.55 | 42.24 | 42.83 | 1,690,109 | -0.49(-1.12%) |
Dec 12, 2014 | 43.24 | 44.17 | 42.65 | 43.32 | 1,488,683 | -0.57(-1.30%) |
Dec 11, 2014 | 43.36 | 45.02 | 43.35 | 43.89 | 1,280,600 | +0.30(+0.69%) |
Dec 10, 2014 | 44.10 | 44.10 | 42.57 | 43.58 | 1,906,825 | -0.74(-1.68%) |
Dec 09, 2014 | 42.67 | 44.81 | 42.24 | 44.33 | 1,765,915 | +1.40(+3.26%) |
Dec 08, 2014 | 44.71 | 44.90 | 42.24 | 42.93 | 1,974,733 | -2.33(-5.15%) |
Dec 05, 2014 | 46.31 | 46.31 | 45.16 | 45.26 | 1,080,673 | -0.91(-1.96%) |
Dec 04, 2014 | 45.00 | 46.17 | 44.95 | 46.17 | 1,721,693 | +1.06(+2.36%) |
Dec 03, 2014 | 44.74 | 45.96 | 44.74 | 45.11 | 1,834,969 | +0.35(+0.77%) |
Dec 02, 2014 | 44.00 | 45.63 | 43.93 | 44.76 | 2,574,723 | +0.50(+1.12%) |
Dec 01, 2014 | 45.52 | 45.75 | 43.79 | 44.26 | 3,125,935 | -2.10(-4.54%) |
Nov 28, 2014 | 47.62 | 47.66 | 46.12 | 46.36 | 1,227,067 | -2.35(-4.83%) |
Nov 26, 2014 | 47.58 | 48.72 | 48.72 | 48.72 | 1,140,984 | +1.26(+2.66%) |
Nov 25, 2014 | 47.33 | 48.00 | 47.21 | 47.45 | 1,131,912 | +0.16(+0.34%) |
Nov 24, 2014 | 48.38 | 48.61 | 47.04 | 47.29 | 1,544,821 | -1.06(-2.20%) |
Nov 21, 2014 | 49.85 | 50.39 | 48.02 | 48.36 | 4,387,346 | -1.49(-3.00%) |
Nov 20, 2014 | 49.11 | 50.07 | 49.08 | 49.85 | 1,191,071 | +0.56(+1.15%) |
Nov 19, 2014 | 48.94 | 49.51 | 48.77 | 49.28 | 1,193,953 | +0.31(+0.63%) |
Nov 18, 2014 | 48.73 | 49.35 | 48.41 | 48.98 | 976,263 | +0.15(+0.30%) |
Nov 17, 2014 | 48.19 | 48.97 | 47.96 | 48.83 | 1,392,295 | +0.64(+1.32%) |
Nov 14, 2014 | 47.74 | 48.49 | 47.14 | 48.19 | 1,423,096 | +0.90(+1.89%) |
Nov 13, 2014 | 47.90 | 48.51 | 47.05 | 47.30 | 1,396,707 | -0.51(-1.06%) |
Nov 12, 2014 | 46.88 | 48.08 | 46.32 | 47.81 | 1,306,103 | +0.93(+1.99%) |
Nov 11, 2014 | 46.60 | 46.96 | 45.87 | 46.87 | 1,734,528 | +0.13(+0.29%) |
Nov 10, 2014 | 47.58 | 48.15 | 46.70 | 46.74 | 1,368,211 | -0.53(-1.12%) |
Nov 07, 2014 | 47.19 | 48.09 | 47.06 | 47.27 | 1,004,813 | +0.17(+0.36%) |
Nov 06, 2014 | 47.00 | 47.28 | 46.27 | 47.10 | 1,165,509 | +0.11(+0.23%) |
Nov 05, 2014 | 45.65 | 47.30 | 45.18 | 47.00 | 1,582,306 | +1.39(+3.05%) |
Nov 04, 2014 | 46.15 | 46.45 | 44.79 | 45.60 | 1,288,277 | -0.79(-1.70%) |
Nov 03, 2014 | 45.47 | 46.78 | 45.28 | 46.39 | 1,440,011 | +0.97(+2.14%) |
Oct 31, 2014 | 44.45 | 45.93 | 44.45 | 45.42 | 1,725,207 | +1.29(+2.93%) |
Oct 30, 2014 | 45.08 | 45.24 | 43.85 | 44.13 | 1,291,988 | -0.95(-2.10%) |
Oct 29, 2014 | 44.89 | 45.48 | 44.60 | 45.08 | 1,252,967 | +0.38(+0.84%) |
Oct 28, 2014 | 44.87 | 45.36 | 44.35 | 44.70 | 1,446,941 | -0.07(-0.16%) |
Oct 27, 2014 | 44.40 | 45.24 | 44.73 | 44.77 | 1,682,920 | +0.04(+0.09%) |
Oct 24, 2014 | 45.08 | 45.46 | 44.40 | 44.73 | 1,431,741 | -0.35(-0.78%) |
Oct 23, 2014 | 44.22 | 45.39 | 44.22 | 45.08 | 1,574,396 | +1.07(+2.43%) |
Oct 22, 2014 | 45.13 | 45.77 | 43.86 | 44.01 | 1,627,468 | -0.78(-1.73%) |
Oct 21, 2014 | 44.35 | 45.96 | 44.28 | 44.79 | 1,917,486 | +0.65(+1.48%) |
Oct 20, 2014 | 43.96 | 44.11 | 43.32 | 44.13 | 1,310,207 | +0.18(+0.40%) |
Oct 17, 2014 | 44.88 | 45.18 | 42.65 | 43.96 | 2,334,923 | -0.29(-0.65%) |
Oct 16, 2014 | 42.23 | 45.20 | 41.72 | 44.25 | 2,964,664 | +1.84(+4.34%) |
Oct 15, 2014 | 38.57 | 42.55 | 37.50 | 42.40 | 3,298,078 | +2.99(+7.59%) |
Oct 14, 2014 | 40.37 | 40.76 | 36.81 | 39.41 | 5,017,925 | -1.23(-3.02%) |
Oct 13, 2014 | 42.70 | 43.50 | 40.50 | 40.64 | 1,995,628 | -2.21(-5.15%) |
Oct 10, 2014 | 43.27 | 44.17 | 40.73 | 42.85 | 4,233,422 | -0.66(-1.52%) |
Oct 09, 2014 | 45.14 | 45.32 | 42.62 | 43.51 | 1,738,544 | -1.45(-3.23%) |
Oct 08, 2014 | 44.38 | 45.23 | 43.61 | 44.96 | 1,334,654 | +0.48(+1.07%) |
Oct 07, 2014 | 44.94 | 45.03 | 44.41 | 44.48 | 713,012 | -0.53(-1.17%) |
Oct 06, 2014 | 45.14 | 45.49 | 44.62 | 45.01 | 740,577 | -0.13(-0.28%) |
Oct 03, 2014 | 45.85 | 46.00 | 45.02 | 45.14 | 582,572 | -0.63(-1.38%) |
Oct 02, 2014 | 45.10 | 46.02 | 43.14 | 45.77 | 1,970,330 | +0.53(+1.18%) |
Oct 01, 2014 | 46.74 | 47.23 | 45.23 | 45.24 | 1,017,386 | -1.46(-3.14%) |
Sep 30, 2014 | 45.79 | 46.72 | 45.09 | 46.70 | 1,339,843 | +0.88(+1.93%) |
Sep 29, 2014 | 46.15 | 46.39 | 45.72 | 45.82 | 965,465 | -0.49(-1.05%) |
Sep 26, 2014 | 46.14 | 46.72 | 45.73 | 46.31 | 930,941 | +0.01(+0.01%) |
Sep 25, 2014 | 46.58 | 46.60 | 45.60 | 46.30 | 1,007,141 | -0.30(-0.64%) |
Sep 24, 2014 | 46.24 | 46.69 | 45.25 | 46.60 | 678,316 | +0.33(+0.71%) |
Sep 23, 2014 | 46.75 | 47.22 | 46.20 | 46.28 | 1,143,729 | -0.94(-1.99%) |
Sep 22, 2014 | 47.83 | 48.23 | 47.01 | 47.21 | 1,486,712 | -0.60(-1.26%) |
Sep 19, 2014 | 47.46 | 48.55 | 47.30 | 47.82 | 3,202,277 | +0.36(+0.75%) |
Sep 18, 2014 | 46.83 | 47.63 | 46.45 | 47.46 | 1,201,024 | +0.68(+1.45%) |
Sep 17, 2014 | 46.04 | 46.81 | 45.88 | 46.79 | 1,049,728 | +0.70(+1.53%) |
Sep 16, 2014 | 45.16 | 46.23 | 45.06 | 46.08 | 891,790 | +0.83(+1.83%) |
Sep 15, 2014 | 45.12 | 45.26 | 44.61 | 45.26 | 888,379 | +0.04(+0.09%) |
Sep 12, 2014 | 45.59 | 46.13 | 44.83 | 45.22 | 1,710,716 | -0.57(-1.24%) |
Sep 11, 2014 | 45.49 | 45.89 | 44.96 | 45.78 | 942,979 | +0.19(+0.41%) |
Sep 10, 2014 | 45.45 | 45.75 | 45.30 | 45.59 | 1,167,273 | +0.08(+0.17%) |
Sep 09, 2014 | 45.32 | 45.67 | 45.22 | 45.52 | 652,338 | +0.03(+0.07%) |
Sep 08, 2014 | 45.30 | 45.58 | 45.02 | 45.48 | 791,604 | +0.11(+0.23%) |
Sep 05, 2014 | 45.40 | 45.55 | 44.99 | 45.38 | 1,210,681 | -0.08(-0.17%) |
Sep 04, 2014 | 46.00 | 46.17 | 45.39 | 45.45 | 949,297 | -0.60(-1.30%) |
Sep 03, 2014 | 45.92 | 46.11 | 45.77 | 46.05 | 813,414 | +0.03(+0.06%) |
Sep 02, 2014 | 46.40 | 46.74 | 45.97 | 46.03 | 709,558 | -0.54(-1.16%) |
Aug 29, 2014 | 46.25 | 46.56 | 46.56 | 46.56 | 558,579 | +0.27(+0.58%) |
Aug 28, 2014 | 46.29 | 46.49 | 46.10 | 46.30 | 496,334 | -0.22(-0.47%) |
Aug 27, 2014 | 46.28 | 46.86 | 46.06 | 46.51 | 720,856 | +0.36(+0.77%) |
Aug 26, 2014 | 46.30 | 46.50 | 46.08 | 46.16 | 723,702 | -0.07(-0.14%) |
Aug 25, 2014 | 45.94 | 46.36 | 45.60 | 46.23 | 838,435 | +0.23(+0.51%) |
Aug 22, 2014 | 46.35 | 46.38 | 45.78 | 45.99 | 745,685 | -0.37(-0.80%) |
Aug 21, 2014 | 46.49 | 46.54 | 45.94 | 46.36 | 760,245 | -0.07(-0.16%) |
Aug 20, 2014 | 46.08 | 46.70 | 46.08 | 46.44 | 837,891 | +0.14(+0.30%) |
Aug 19, 2014 | 46.11 | 46.48 | 45.94 | 46.30 | 624,336 | +0.18(+0.38%) |
Aug 18, 2014 | 45.91 | 46.20 | 45.80 | 46.12 | 760,115 | +0.26(+0.56%) |
Aug 15, 2014 | 46.62 | 46.26 | 45.50 | 45.87 | 889,933 | -0.39(-0.85%) |
Aug 14, 2014 | 46.28 | 46.88 | 46.11 | 46.26 | 922,114 | +0.19(+0.41%) |
Aug 13, 2014 | 45.13 | 46.25 | 44.77 | 46.07 | 877,238 | +0.94(+2.08%) |
Aug 12, 2014 | 45.35 | 45.37 | 44.91 | 45.13 | 726,038 | -0.22(-0.48%) |
Aug 11, 2014 | 45.42 | 46.59 | 45.34 | 45.35 | 1,051,337 | +0.40(+0.89%) |
Aug 08, 2014 | 44.89 | 45.06 | 44.42 | 44.95 | 552,574 | +0.27(+0.61%) |
Aug 07, 2014 | 44.49 | 45.23 | 44.32 | 44.68 | 614,041 | +0.21(+0.47%) |
Aug 06, 2014 | 44.31 | 44.65 | 44.18 | 44.47 | 1,006,849 | +0.05(+0.11%) |
Aug 05, 2014 | 45.21 | 45.57 | 44.37 | 44.42 | 979,683 | -0.95(-2.09%) |
Aug 04, 2014 | 43.97 | 45.69 | 43.72 | 45.37 | 1,014,657 | +1.49(+3.40%) |