Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 46.59 | 47.06 | 46.45 | 47.05 | 1,298,932 | +0.76(+1.64%) |
Sep 29, 2015 | 46.01 | 46.36 | 45.84 | 46.29 | 1,024,290 | +0.09(+0.18%) |
Sep 28, 2015 | 46.86 | 46.97 | 46.12 | 46.20 | 1,127,816 | -0.68(-1.46%) |
Sep 25, 2015 | 46.55 | 47.52 | 46.45 | 46.89 | 1,806,294 | +0.44(+0.96%) |
Sep 24, 2015 | 45.82 | 46.71 | 45.77 | 46.44 | 928,939 | +0.40(+0.87%) |
Sep 23, 2015 | 45.71 | 46.24 | 45.64 | 46.04 | 1,064,211 | +0.27(+0.60%) |
Sep 22, 2015 | 45.53 | 45.88 | 45.44 | 45.77 | 920,624 | -0.09(-0.19%) |
Sep 21, 2015 | 45.78 | 46.18 | 45.73 | 45.85 | 818,754 | +0.15(+0.34%) |
Sep 18, 2015 | 45.23 | 46.08 | 45.10 | 45.70 | 1,171,390 | +0.15(+0.34%) |
Sep 17, 2015 | 45.07 | 45.93 | 45.06 | 45.54 | 1,067,094 | +0.41(+0.91%) |
Sep 16, 2015 | 44.84 | 45.23 | 44.82 | 45.13 | 665,971 | +0.31(+0.69%) |
Sep 15, 2015 | 44.72 | 44.94 | 44.49 | 44.83 | 547,229 | +0.20(+0.46%) |
Sep 14, 2015 | 44.42 | 44.78 | 44.31 | 44.62 | 1,132,560 | +0.24(+0.54%) |
Sep 11, 2015 | 43.47 | 44.40 | 43.34 | 44.38 | 776,042 | +0.73(+1.66%) |
Sep 10, 2015 | 43.84 | 44.13 | 43.52 | 43.66 | 1,164,601 | -0.09(-0.20%) |
Sep 09, 2015 | 44.40 | 44.42 | 43.68 | 43.74 | 1,151,247 | -0.41(-0.93%) |
Sep 08, 2015 | 44.06 | 44.45 | 43.91 | 44.15 | 1,041,079 | +0.50(+1.13%) |
Sep 04, 2015 | 44.13 | 43.66 | 43.66 | 43.66 | 1,416,822 | -0.94(-2.11%) |
Sep 03, 2015 | 43.96 | 44.78 | 43.94 | 44.60 | 1,470,819 | +0.68(+1.56%) |
Sep 02, 2015 | 44.06 | 44.20 | 43.46 | 43.91 | 1,245,899 | +0.30(+0.69%) |
Sep 01, 2015 | 44.21 | 44.36 | 43.41 | 43.61 | 1,048,479 | -0.75(-1.69%) |
Aug 31, 2015 | 45.05 | 45.05 | 44.08 | 44.37 | 969,009 | -0.91(-2.02%) |
Aug 28, 2015 | 45.29 | 45.50 | 44.89 | 45.28 | 1,337,765 | -0.11(-0.24%) |
Aug 27, 2015 | 44.99 | 45.42 | 44.60 | 45.39 | 1,190,340 | +0.85(+1.92%) |
Aug 26, 2015 | 44.31 | 44.66 | 43.17 | 44.54 | 1,695,347 | +0.67(+1.54%) |
Aug 25, 2015 | 45.05 | 45.30 | 43.86 | 43.86 | 2,086,819 | -0.50(-1.12%) |
Aug 24, 2015 | 44.60 | 45.25 | 42.84 | 44.36 | 2,254,561 | -1.79(-3.87%) |
Aug 21, 2015 | 45.77 | 46.50 | 46.29 | 46.14 | 1,213,172 | -0.15(-0.31%) |
Aug 20, 2015 | 46.48 | 46.85 | 46.04 | 46.29 | 1,205,136 | -0.52(-1.11%) |
Aug 19, 2015 | 46.42 | 46.87 | 46.25 | 46.81 | 652,786 | +0.15(+0.31%) |
Aug 18, 2015 | 46.55 | 46.80 | 46.19 | 46.66 | 691,143 | -0.04(-0.09%) |
Aug 17, 2015 | 46.47 | 46.82 | 46.35 | 46.71 | 817,110 | +0.33(+0.72%) |
Aug 14, 2015 | 46.10 | 46.39 | 45.99 | 46.37 | 744,466 | +0.09(+0.20%) |
Aug 13, 2015 | 45.82 | 46.51 | 45.75 | 46.28 | 1,119,619 | +0.38(+0.82%) |
Aug 12, 2015 | 45.05 | 45.99 | 44.93 | 45.90 | 1,094,363 | +0.53(+1.17%) |
Aug 11, 2015 | 44.74 | 45.38 | 44.53 | 45.37 | 983,014 | +0.73(+1.65%) |
Aug 10, 2015 | 44.68 | 45.01 | 44.50 | 44.64 | 619,364 | -0.04(-0.10%) |
Aug 07, 2015 | 44.12 | 44.89 | 43.88 | 44.68 | 807,452 | +0.46(+1.04%) |
Aug 06, 2015 | 43.49 | 44.29 | 43.20 | 44.22 | 1,190,388 | +0.44(+0.99%) |
Aug 05, 2015 | 43.72 | 44.21 | 43.57 | 43.78 | 785,868 | +0.31(+0.72%) |
Aug 04, 2015 | 44.18 | 44.25 | 43.42 | 43.47 | 711,728 | -0.72(-1.63%) |
Aug 03, 2015 | 44.06 | 44.49 | 43.98 | 44.19 | 806,859 | +0.14(+0.33%) |
Jul 31, 2015 | 44.09 | 44.50 | 43.81 | 44.05 | 617,459 | +0.27(+0.62%) |
Jul 30, 2015 | 43.76 | 44.10 | 43.65 | 43.78 | 633,338 | -0.10(-0.23%) |
Jul 29, 2015 | 43.59 | 43.90 | 43.40 | 43.88 | 610,759 | +0.20(+0.45%) |
Jul 28, 2015 | 43.71 | 43.90 | 43.34 | 43.68 | 880,401 | -0.11(-0.25%) |
Jul 27, 2015 | 43.18 | 43.89 | 43.08 | 43.79 | 936,499 | +0.57(+1.32%) |
Jul 24, 2015 | 42.82 | 43.31 | 42.79 | 43.22 | 711,085 | +0.42(+0.99%) |
Jul 23, 2015 | 43.37 | 43.56 | 42.63 | 42.80 | 758,236 | -0.59(-1.37%) |
Jul 22, 2015 | 42.96 | 43.56 | 42.96 | 43.39 | 648,919 | +0.32(+0.75%) |
Jul 21, 2015 | 43.52 | 43.62 | 42.96 | 43.07 | 698,416 | -0.51(-1.17%) |
Jul 20, 2015 | 43.54 | 43.78 | 43.28 | 43.58 | 727,986 | +0.04(+0.10%) |
Jul 17, 2015 | 43.99 | 44.05 | 43.54 | 43.54 | 819,494 | -0.40(-0.91%) |
Jul 16, 2015 | 43.65 | 44.07 | 43.45 | 43.94 | 660,587 | +0.45(+1.03%) |
Jul 15, 2015 | 43.46 | 43.51 | 43.21 | 43.49 | 704,659 | +0.05(+0.12%) |
Jul 14, 2015 | 43.47 | 43.65 | 43.25 | 43.44 | 837,550 | +0.17(+0.39%) |
Jul 13, 2015 | 43.33 | 43.55 | 43.03 | 43.27 | 701,849 | +0.17(+0.39%) |
Jul 10, 2015 | 42.67 | 43.33 | 42.44 | 43.10 | 983,263 | +0.52(+1.22%) |
Jul 09, 2015 | 43.64 | 43.65 | 42.44 | 42.58 | 1,694,043 | -0.85(-1.95%) |
Jul 08, 2015 | 43.19 | 43.51 | 42.91 | 43.43 | 1,087,343 | +0.08(+0.20%) |
Jul 07, 2015 | 42.64 | 43.48 | 42.62 | 43.34 | 1,385,887 | +0.74(+1.73%) |
Jul 06, 2015 | 42.24 | 42.60 | 42.16 | 42.60 | 1,841,619 | +0.31(+0.72%) |
Jul 02, 2015 | 42.04 | 42.30 | 42.30 | 42.30 | 823,417 | +0.58(+1.38%) |
Jul 01, 2015 | 41.38 | 41.81 | 41.17 | 41.72 | 957,646 | +0.46(+1.11%) |
Jun 30, 2015 | 41.78 | 41.93 | 41.04 | 41.26 | 1,621,563 | -0.25(-0.61%) |
Jun 29, 2015 | 41.81 | 42.20 | 41.49 | 41.52 | 921,781 | -0.65(-1.55%) |
Jun 26, 2015 | 41.92 | 42.20 | 41.71 | 42.17 | 795,443 | +0.28(+0.67%) |
Jun 25, 2015 | 42.33 | 42.17 | 41.82 | 41.89 | 792,175 | -0.28(-0.66%) |
Jun 24, 2015 | 42.27 | 42.49 | 42.06 | 42.17 | 941,545 | -0.27(-0.64%) |
Jun 23, 2015 | 42.78 | 42.85 | 42.21 | 42.44 | 1,188,400 | -0.22(-0.52%) |
Jun 22, 2015 | 42.88 | 43.10 | 42.45 | 42.66 | 1,193,036 | -0.03(-0.06%) |
Jun 19, 2015 | 43.16 | 43.18 | 42.68 | 42.69 | 1,600,373 | -0.12(-0.28%) |
Jun 18, 2015 | 42.12 | 42.95 | 42.05 | 42.81 | 1,403,969 | +0.75(+1.78%) |
Jun 17, 2015 | 41.95 | 42.35 | 41.84 | 42.06 | 1,478,658 | +0.19(+0.45%) |
Jun 16, 2015 | 42.06 | 42.38 | 41.71 | 41.88 | 2,016,284 | -0.31(-0.74%) |
Jun 15, 2015 | 42.78 | 42.91 | 41.92 | 42.19 | 1,555,335 | -0.66(-1.54%) |
Jun 12, 2015 | 43.06 | 43.06 | 42.78 | 42.85 | 762,844 | -0.36(-0.84%) |
Jun 11, 2015 | 43.16 | 43.36 | 42.95 | 43.22 | 1,167,604 | +0.14(+0.34%) |
Jun 10, 2015 | 43.33 | 43.62 | 43.05 | 43.07 | 1,250,005 | -0.20(-0.47%) |
Jun 09, 2015 | 43.39 | 43.78 | 43.17 | 43.28 | 1,172,787 | -0.07(-0.16%) |
Jun 08, 2015 | 43.43 | 43.64 | 43.18 | 43.34 | 1,201,403 | +0.25(+0.57%) |
Jun 05, 2015 | 43.40 | 43.89 | 42.90 | 43.10 | 985,488 | -0.79(-1.80%) |
Jun 04, 2015 | 43.73 | 44.05 | 43.70 | 43.89 | 971,337 | +0.03(+0.08%) |
Jun 03, 2015 | 44.37 | 44.49 | 43.67 | 43.85 | 968,562 | -0.51(-1.15%) |
Jun 02, 2015 | 44.65 | 44.79 | 44.12 | 44.36 | 965,172 | -0.48(-1.08%) |
Jun 01, 2015 | 44.89 | 45.16 | 44.67 | 44.85 | 748,377 | -0.02(-0.04%) |
May 29, 2015 | 44.69 | 45.09 | 44.65 | 44.86 | 1,421,079 | +0.14(+0.30%) |
May 28, 2015 | 44.99 | 45.34 | 44.57 | 44.73 | 1,574,496 | -0.42(-0.94%) |
May 27, 2015 | 44.96 | 45.29 | 44.79 | 45.15 | 735,182 | +0.33(+0.74%) |
May 26, 2015 | 44.73 | 44.96 | 44.46 | 44.82 | 822,162 | -0.08(-0.17%) |
May 22, 2015 | 45.29 | 44.90 | 44.90 | 44.90 | 1,022,348 | -0.41(-0.90%) |
May 21, 2015 | 45.40 | 45.45 | 45.12 | 45.30 | 968,045 | -0.04(-0.09%) |
May 20, 2015 | 45.51 | 45.75 | 45.27 | 45.35 | 835,978 | -0.19(-0.41%) |
May 19, 2015 | 45.69 | 45.77 | 45.39 | 45.53 | 708,498 | -0.17(-0.37%) |
May 18, 2015 | 45.33 | 46.02 | 45.09 | 45.70 | 2,387,429 | +0.18(+0.39%) |
May 15, 2015 | 45.08 | 45.54 | 44.99 | 45.52 | 1,198,561 | +0.56(+1.25%) |
May 14, 2015 | 44.54 | 44.97 | 44.40 | 44.96 | 897,363 | +0.64(+1.46%) |
May 13, 2015 | 44.71 | 44.97 | 44.25 | 44.32 | 753,074 | -0.20(-0.44%) |
May 12, 2015 | 44.65 | 44.79 | 44.29 | 44.51 | 1,151,186 | -0.22(-0.49%) |
May 11, 2015 | 45.01 | 45.19 | 44.51 | 44.73 | 1,141,503 | -0.22(-0.49%) |
May 08, 2015 | 45.28 | 45.47 | 44.84 | 44.96 | 1,182,479 | -0.01(-0.02%) |
May 07, 2015 | 44.92 | 45.36 | 44.59 | 44.96 | 1,098,756 | +0.23(+0.51%) |
May 06, 2015 | 45.18 | 45.44 | 44.42 | 44.73 | 1,205,349 | -0.34(-0.75%) |
May 05, 2015 | 45.84 | 46.00 | 44.95 | 45.07 | 771,680 | -0.98(-2.12%) |
May 04, 2015 | 45.81 | 46.36 | 45.78 | 46.05 | 723,395 | +0.27(+0.59%) |
May 01, 2015 | 46.04 | 46.17 | 45.45 | 45.78 | 1,134,223 | -0.19(-0.40%) |
Apr 30, 2015 | 46.29 | 46.41 | 45.59 | 45.97 | 1,231,799 | -0.45(-0.96%) |
Apr 29, 2015 | 46.13 | 46.53 | 45.85 | 46.41 | 925,874 | +0.01(+0.02%) |
Apr 28, 2015 | 45.92 | 46.62 | 45.76 | 46.40 | 875,022 | +0.36(+0.79%) |
Apr 27, 2015 | 46.83 | 46.87 | 45.83 | 46.04 | 1,057,836 | -0.71(-1.51%) |
Apr 24, 2015 | 46.22 | 46.94 | 46.08 | 46.75 | 933,022 | +0.69(+1.50%) |
Apr 23, 2015 | 45.79 | 46.29 | 45.65 | 46.06 | 619,431 | +0.31(+0.68%) |
Apr 22, 2015 | 45.67 | 45.77 | 45.26 | 45.75 | 607,044 | +0.32(+0.71%) |
Apr 21, 2015 | 45.88 | 46.19 | 45.34 | 45.43 | 785,545 | -0.20(-0.44%) |
Apr 20, 2015 | 45.27 | 46.20 | 45.27 | 45.63 | 1,222,951 | +0.44(+0.97%) |
Apr 17, 2015 | 45.30 | 45.52 | 45.04 | 45.19 | 805,107 | -0.23(-0.50%) |
Apr 16, 2015 | 45.44 | 45.64 | 44.84 | 45.42 | 842,963 | -0.05(-0.11%) |
Apr 15, 2015 | 45.59 | 45.78 | 45.44 | 45.47 | 814,114 | -0.07(-0.15%) |
Apr 14, 2015 | 45.22 | 45.54 | 45.11 | 45.54 | 681,197 | +0.27(+0.60%) |
Apr 13, 2015 | 45.85 | 45.91 | 45.21 | 45.27 | 869,821 | -0.41(-0.90%) |
Apr 10, 2015 | 45.64 | 45.73 | 45.28 | 45.68 | 1,027,251 | +0.26(+0.58%) |
Apr 09, 2015 | 45.62 | 45.71 | 45.21 | 45.42 | 678,882 | -0.24(-0.54%) |
Apr 08, 2015 | 46.23 | 46.30 | 45.32 | 45.66 | 959,457 | -0.44(-0.95%) |
Apr 07, 2015 | 46.52 | 46.62 | 46.03 | 46.10 | 608,115 | -0.42(-0.91%) |
Apr 06, 2015 | 46.28 | 46.80 | 46.13 | 46.52 | 801,849 | +0.24(+0.53%) |
Apr 02, 2015 | 45.95 | 46.28 | 46.28 | 46.28 | 738,940 | +0.36(+0.79%) |
Apr 01, 2015 | 45.76 | 45.95 | 45.33 | 45.92 | 850,098 | +0.21(+0.46%) |
Mar 31, 2015 | 45.79 | 46.06 | 45.67 | 45.70 | 1,410,489 | -0.08(-0.18%) |
Mar 30, 2015 | 45.79 | 46.10 | 45.43 | 45.79 | 887,888 | +0.18(+0.39%) |
Mar 27, 2015 | 45.11 | 45.80 | 45.11 | 45.61 | 700,018 | +0.54(+1.20%) |
Mar 26, 2015 | 45.41 | 45.70 | 45.01 | 45.07 | 942,651 | -0.40(-0.87%) |
Mar 25, 2015 | 46.40 | 46.40 | 45.47 | 45.47 | 800,007 | -0.30(-0.66%) |
Mar 24, 2015 | 46.00 | 46.47 | 45.65 | 45.77 | 873,703 | -0.26(-0.57%) |
Mar 23, 2015 | 46.29 | 46.37 | 45.97 | 46.03 | 702,681 | -0.35(-0.76%) |
Mar 20, 2015 | 46.00 | 46.41 | 45.76 | 46.39 | 1,252,513 | +0.57(+1.25%) |
Mar 19, 2015 | 45.60 | 46.06 | 45.43 | 45.81 | 851,815 | +0.08(+0.17%) |
Mar 18, 2015 | 44.96 | 45.91 | 44.63 | 45.74 | 1,095,944 | +0.93(+2.07%) |
Mar 17, 2015 | 44.45 | 44.85 | 44.33 | 44.81 | 899,709 | +0.26(+0.59%) |
Mar 16, 2015 | 44.20 | 44.94 | 44.09 | 44.55 | 844,766 | +0.49(+1.11%) |
Mar 13, 2015 | 44.53 | 44.53 | 43.71 | 44.06 | 853,871 | -0.60(-1.34%) |
Mar 12, 2015 | 44.26 | 44.79 | 44.20 | 44.66 | 696,004 | +0.66(+1.49%) |
Mar 11, 2015 | 44.21 | 44.37 | 43.98 | 44.00 | 1,202,282 | -0.06(-0.13%) |
Mar 10, 2015 | 43.84 | 44.30 | 43.82 | 44.06 | 538,090 | -0.03(-0.06%) |
Mar 09, 2015 | 44.08 | 44.29 | 43.92 | 44.09 | 645,127 | +0.01(+0.02%) |
Mar 06, 2015 | 45.11 | 45.22 | 43.84 | 44.08 | 1,536,101 | -1.38(-3.04%) |
Mar 05, 2015 | 45.22 | 45.76 | 45.21 | 45.46 | 1,790,863 | +0.41(+0.92%) |
Mar 04, 2015 | 44.95 | 45.16 | 44.69 | 45.05 | 918,856 | -0.15(-0.34%) |
Mar 03, 2015 | 44.90 | 45.36 | 44.71 | 45.20 | 1,064,077 | +0.29(+0.64%) |
Mar 02, 2015 | 45.52 | 45.52 | 44.25 | 44.91 | 1,787,244 | -0.68(-1.50%) |
Feb 27, 2015 | 45.35 | 45.69 | 45.02 | 45.59 | 1,299,564 | +0.37(+0.82%) |
Feb 26, 2015 | 45.99 | 46.01 | 45.02 | 45.22 | 1,008,261 | -0.69(-1.51%) |
Feb 25, 2015 | 46.07 | 47.01 | 45.72 | 45.92 | 1,455,092 | +0.22(+0.48%) |
Feb 24, 2015 | 45.73 | 45.87 | 45.21 | 45.70 | 1,399,476 | -0.08(-0.18%) |
Feb 23, 2015 | 45.48 | 45.78 | 44.89 | 45.78 | 2,249,848 | +0.30(+0.67%) |
Feb 20, 2015 | 45.26 | 45.54 | 44.99 | 45.48 | 635,797 | +0.12(+0.26%) |
Feb 19, 2015 | 45.65 | 45.78 | 45.21 | 45.36 | 1,135,029 | -0.26(-0.57%) |
Feb 18, 2015 | 44.30 | 45.69 | 44.29 | 45.62 | 1,119,750 | +1.15(+2.58%) |
Feb 17, 2015 | 44.37 | 44.91 | 44.17 | 44.47 | 2,084,809 | +0.09(+0.21%) |
Feb 13, 2015 | 45.17 | 44.38 | 44.38 | 44.38 | 1,839,522 | -0.82(-1.81%) |
Feb 12, 2015 | 45.27 | 45.43 | 44.84 | 45.20 | 877,321 | +0.06(+0.13%) |
Feb 11, 2015 | 45.65 | 45.74 | 44.88 | 45.14 | 906,671 | -0.64(-1.40%) |
Feb 10, 2015 | 45.62 | 45.92 | 45.51 | 45.78 | 1,584,161 | +0.30(+0.67%) |
Feb 09, 2015 | 46.21 | 46.33 | 45.22 | 45.48 | 1,367,685 | -0.75(-1.62%) |
Feb 06, 2015 | 47.52 | 47.52 | 45.97 | 46.23 | 1,162,380 | -1.29(-2.71%) |
Feb 05, 2015 | 47.00 | 47.71 | 46.77 | 47.52 | 925,411 | +0.87(+1.86%) |
Feb 04, 2015 | 47.17 | 47.48 | 46.61 | 46.65 | 927,283 | -0.75(-1.57%) |
Feb 03, 2015 | 47.29 | 47.58 | 47.09 | 47.39 | 812,899 | -0.15(-0.32%) |
Feb 02, 2015 | 47.09 | 47.59 | 46.70 | 47.55 | 612,159 | +0.48(+1.02%) |
Jan 30, 2015 | 48.07 | 48.12 | 47.03 | 47.07 | 991,040 | -1.02(-2.13%) |
Jan 29, 2015 | 47.71 | 48.19 | 47.44 | 48.09 | 702,301 | +0.58(+1.22%) |
Jan 28, 2015 | 47.68 | 48.05 | 47.31 | 47.51 | 1,125,021 | -0.11(-0.23%) |
Jan 27, 2015 | 46.91 | 47.72 | 46.88 | 47.62 | 677,923 | -0.05(-0.11%) |
Jan 26, 2015 | 47.37 | 47.70 | 46.85 | 47.67 | 861,231 | +0.25(+0.53%) |
Jan 23, 2015 | 47.48 | 47.80 | 47.15 | 47.42 | 848,341 | +0.03(+0.05%) |
Jan 22, 2015 | 47.60 | 47.70 | 47.22 | 47.39 | 684,879 | -0.03(-0.05%) |
Jan 21, 2015 | 46.99 | 47.45 | 46.54 | 47.42 | 771,718 | +0.35(+0.75%) |
Jan 20, 2015 | 46.93 | 47.12 | 46.43 | 47.07 | 1,008,982 | +0.36(+0.77%) |
Jan 16, 2015 | 46.36 | 46.75 | 46.05 | 46.71 | 598,588 | +0.39(+0.83%) |
Jan 15, 2015 | 46.33 | 46.50 | 46.13 | 46.32 | 587,177 | +0.03(+0.07%) |
Jan 14, 2015 | 45.31 | 46.31 | 45.11 | 46.29 | 951,133 | +0.80(+1.77%) |
Jan 13, 2015 | 45.86 | 46.32 | 45.14 | 45.48 | 1,576,377 | +0.10(+0.22%) |
Jan 12, 2015 | 45.74 | 45.83 | 45.00 | 45.38 | 1,075,064 | -0.14(-0.31%) |
Jan 09, 2015 | 45.49 | 45.92 | 45.13 | 45.53 | 769,034 | +0.13(+0.30%) |
Jan 08, 2015 | 45.48 | 45.91 | 45.24 | 45.39 | 1,621,429 | +0.18(+0.39%) |
Jan 07, 2015 | 44.96 | 45.44 | 44.82 | 45.22 | 630,088 | +0.57(+1.28%) |
Jan 06, 2015 | 44.65 | 45.18 | 44.37 | 44.64 | 1,361,876 | +0.12(+0.26%) |
Jan 05, 2015 | 45.25 | 45.36 | 44.35 | 44.53 | 825,298 | -0.70(-1.54%) |
Jan 02, 2015 | 44.69 | 45.31 | 44.60 | 45.22 | 1,098,027 | +0.54(+1.20%) |
Dec 31, 2014 | 45.72 | 44.69 | 44.69 | 44.69 | 768,008 | -0.82(-1.81%) |
Dec 30, 2014 | 46.68 | 46.68 | 45.50 | 45.51 | 836,249 | -1.32(-2.83%) |
Dec 29, 2014 | 45.32 | 47.11 | 45.32 | 46.83 | 1,456,336 | +1.54(+3.41%) |
Dec 26, 2014 | 45.24 | 45.48 | 45.12 | 45.29 | 512,005 | +0.22(+0.48%) |
Dec 24, 2014 | 44.64 | 45.07 | 45.07 | 45.07 | 289,360 | +0.49(+1.11%) |
Dec 23, 2014 | 44.18 | 44.66 | 44.18 | 44.58 | 793,258 | +0.57(+1.30%) |
Dec 22, 2014 | 43.89 | 44.11 | 43.64 | 44.01 | 720,998 | +0.11(+0.25%) |
Dec 19, 2014 | 44.33 | 44.62 | 43.71 | 43.90 | 1,481,406 | -0.49(-1.11%) |
Dec 18, 2014 | 43.68 | 44.39 | 43.51 | 44.39 | 902,365 | +1.00(+2.30%) |
Dec 17, 2014 | 42.91 | 43.61 | 42.88 | 43.40 | 1,586,497 | +0.29(+0.66%) |
Dec 16, 2014 | 43.38 | 43.81 | 43.03 | 43.11 | 916,939 | -0.20(-0.46%) |
Dec 15, 2014 | 44.02 | 44.14 | 43.10 | 43.31 | 863,303 | -0.60(-1.36%) |
Dec 12, 2014 | 43.93 | 44.34 | 43.72 | 43.91 | 800,097 | -0.19(-0.44%) |
Dec 11, 2014 | 44.02 | 44.40 | 43.95 | 44.10 | 775,834 | +0.09(+0.21%) |
Dec 10, 2014 | 44.54 | 45.05 | 43.96 | 44.01 | 736,980 | -0.65(-1.45%) |
Dec 09, 2014 | 44.44 | 44.85 | 44.03 | 44.65 | 905,420 | +0.48(+1.08%) |
Dec 08, 2014 | 43.87 | 44.50 | 43.66 | 44.18 | 1,001,218 | +0.46(+1.05%) |
Dec 05, 2014 | 43.76 | 44.17 | 43.64 | 43.71 | 862,065 | -0.26(-0.59%) |
Dec 04, 2014 | 44.22 | 44.31 | 43.81 | 43.97 | 898,352 | -0.19(-0.44%) |
Dec 03, 2014 | 44.07 | 44.44 | 43.94 | 44.17 | 1,109,778 | +0.07(+0.15%) |
Dec 02, 2014 | 43.82 | 44.14 | 43.71 | 44.10 | 1,008,673 | +0.27(+0.61%) |
Dec 01, 2014 | 43.71 | 44.23 | 43.64 | 43.83 | 967,268 | -0.65(-1.45%) |
Nov 28, 2014 | 44.04 | 44.66 | 43.97 | 44.48 | 501,624 | +0.51(+1.16%) |
Nov 26, 2014 | 43.73 | 43.97 | 43.97 | 43.97 | 533,515 | +0.32(+0.73%) |
Nov 25, 2014 | 43.85 | 44.02 | 43.61 | 43.65 | 1,121,589 | -0.14(-0.33%) |
Nov 24, 2014 | 43.95 | 44.07 | 43.69 | 43.79 | 650,919 | -0.04(-0.10%) |
Nov 21, 2014 | 43.85 | 44.08 | 43.61 | 43.83 | 578,368 | +0.10(+0.23%) |
Nov 20, 2014 | 43.76 | 44.08 | 43.61 | 43.73 | 737,035 | -0.23(-0.52%) |
Nov 19, 2014 | 43.87 | 44.15 | 43.69 | 43.96 | 621,919 | +0.08(+0.17%) |
Nov 18, 2014 | 43.57 | 44.14 | 43.57 | 43.88 | 771,849 | +0.31(+0.71%) |
Nov 17, 2014 | 43.38 | 43.63 | 43.21 | 43.57 | 568,368 | +0.08(+0.19%) |
Nov 14, 2014 | 43.42 | 43.79 | 43.32 | 43.49 | 674,665 | +0.00(+0.00%) |
Nov 13, 2014 | 44.02 | 44.02 | 43.42 | 43.49 | 618,689 | -0.40(-0.92%) |
Nov 12, 2014 | 44.02 | 44.15 | 43.62 | 43.89 | 958,894 | -0.31(-0.70%) |
Nov 11, 2014 | 44.20 | 44.43 | 44.02 | 44.20 | 574,087 | -0.13(-0.28%) |
Nov 10, 2014 | 44.03 | 44.49 | 43.87 | 44.33 | 864,528 | +0.43(+0.97%) |
Nov 07, 2014 | 43.15 | 43.93 | 43.00 | 43.90 | 851,657 | +0.31(+0.71%) |
Nov 06, 2014 | 44.53 | 44.62 | 43.04 | 43.59 | 1,276,655 | -0.48(-1.08%) |
Nov 05, 2014 | 44.14 | 44.21 | 43.84 | 44.07 | 1,015,071 | +0.27(+0.61%) |
Nov 04, 2014 | 44.20 | 44.58 | 43.69 | 43.80 | 1,217,102 | -0.63(-1.43%) |
Nov 03, 2014 | 44.48 | 44.69 | 44.23 | 44.43 | 686,960 | -0.05(-0.11%) |
Oct 31, 2014 | 44.59 | 44.60 | 44.10 | 44.48 | 853,648 | +0.21(+0.47%) |
Oct 30, 2014 | 43.68 | 44.28 | 43.48 | 44.27 | 553,647 | +0.76(+1.74%) |
Oct 29, 2014 | 43.72 | 43.95 | 43.09 | 43.52 | 587,561 | -0.17(-0.40%) |
Oct 28, 2014 | 43.26 | 43.72 | 42.95 | 43.69 | 831,850 | +0.53(+1.22%) |
Oct 27, 2014 | 43.30 | 43.27 | 43.03 | 43.17 | 580,654 | -0.10(-0.23%) |
Oct 24, 2014 | 42.98 | 43.33 | 42.87 | 43.27 | 843,178 | +0.40(+0.93%) |
Oct 23, 2014 | 42.66 | 43.25 | 42.65 | 42.87 | 707,838 | +0.31(+0.72%) |
Oct 22, 2014 | 42.62 | 43.02 | 42.44 | 42.56 | 684,751 | +0.07(+0.16%) |
Oct 21, 2014 | 42.42 | 42.68 | 42.13 | 42.49 | 670,660 | +0.20(+0.47%) |
Oct 20, 2014 | 41.47 | 42.32 | 41.37 | 42.29 | 774,946 | +0.95(+2.30%) |
Oct 17, 2014 | 41.26 | 41.57 | 41.01 | 41.34 | 773,304 | +0.27(+0.65%) |
Oct 16, 2014 | 40.32 | 41.27 | 40.32 | 41.07 | 905,459 | +0.16(+0.39%) |
Oct 15, 2014 | 41.58 | 41.67 | 40.24 | 40.92 | 1,255,411 | -1.01(-2.41%) |
Oct 14, 2014 | 41.49 | 42.05 | 41.34 | 41.92 | 1,252,101 | +0.63(+1.53%) |
Oct 13, 2014 | 41.77 | 41.94 | 41.15 | 41.29 | 959,395 | -0.37(-0.88%) |
Oct 10, 2014 | 41.06 | 41.83 | 40.97 | 41.66 | 1,569,495 | +0.80(+1.96%) |
Oct 09, 2014 | 41.32 | 41.60 | 40.69 | 40.86 | 865,845 | -0.43(-1.05%) |
Oct 08, 2014 | 40.37 | 41.32 | 40.24 | 41.29 | 961,052 | +0.95(+2.36%) |
Oct 07, 2014 | 39.74 | 40.67 | 39.71 | 40.34 | 1,085,138 | +0.40(+1.00%) |
Oct 06, 2014 | 40.26 | 40.53 | 39.66 | 39.94 | 1,943,747 | -0.23(-0.56%) |
Oct 03, 2014 | 40.27 | 40.47 | 39.97 | 40.17 | 1,178,583 | +0.15(+0.37%) |
Oct 02, 2014 | 40.07 | 40.21 | 39.80 | 40.02 | 644,326 | -0.07(-0.19%) |