Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 40.99 | 41.54 | 40.54 | 41.42 | 229,339 | +0.43(+1.05%) |
Oct 29, 2015 | 40.05 | 41.30 | 40.05 | 40.99 | 171,166 | +1.00(+2.49%) |
Oct 28, 2015 | 39.71 | 40.05 | 39.24 | 39.99 | 285,691 | +0.47(+1.18%) |
Oct 27, 2015 | 40.79 | 40.79 | 39.00 | 39.53 | 249,535 | -1.58(-3.84%) |
Oct 26, 2015 | 41.62 | 41.94 | 41.03 | 41.10 | 235,377 | -0.75(-1.79%) |
Oct 23, 2015 | 40.73 | 42.49 | 40.05 | 41.85 | 565,980 | +1.11(+2.73%) |
Oct 22, 2015 | 39.56 | 42.65 | 37.90 | 40.74 | 457,441 | +1.59(+4.06%) |
Oct 21, 2015 | 39.59 | 39.76 | 39.13 | 39.15 | 182,542 | -0.15(-0.37%) |
Oct 20, 2015 | 38.77 | 39.32 | 38.76 | 39.30 | 200,610 | +0.54(+1.39%) |
Oct 19, 2015 | 38.68 | 39.12 | 38.55 | 38.76 | 160,947 | -0.11(-0.28%) |
Oct 16, 2015 | 39.08 | 39.13 | 38.52 | 38.87 | 134,915 | -0.26(-0.68%) |
Oct 15, 2015 | 38.91 | 39.17 | 38.70 | 39.13 | 182,802 | +0.33(+0.85%) |
Oct 14, 2015 | 38.48 | 39.11 | 38.47 | 38.80 | 140,909 | +0.30(+0.78%) |
Oct 13, 2015 | 39.47 | 39.56 | 38.45 | 38.50 | 311,462 | -1.34(-3.37%) |
Oct 12, 2015 | 40.62 | 40.62 | 39.75 | 39.84 | 203,963 | -0.78(-1.91%) |
Oct 09, 2015 | 40.39 | 41.41 | 40.39 | 40.62 | 139,307 | +0.46(+1.14%) |
Oct 08, 2015 | 39.84 | 40.23 | 39.62 | 40.16 | 152,162 | +0.20(+0.50%) |
Oct 07, 2015 | 39.40 | 40.02 | 39.27 | 39.96 | 269,231 | +0.78(+1.98%) |
Oct 06, 2015 | 39.27 | 39.91 | 39.12 | 39.19 | 228,646 | -0.14(-0.35%) |
Oct 05, 2015 | 38.57 | 39.58 | 38.47 | 39.32 | 218,605 | +1.14(+2.99%) |
Oct 02, 2015 | 37.39 | 38.20 | 37.00 | 38.18 | 184,283 | +0.49(+1.31%) |
Oct 01, 2015 | 37.88 | 38.16 | 37.18 | 37.69 | 303,544 | -0.19(-0.51%) |
Sep 30, 2015 | 38.66 | 38.90 | 37.84 | 37.88 | 323,015 | -0.58(-1.52%) |
Sep 29, 2015 | 38.37 | 38.62 | 37.91 | 38.47 | 228,180 | +0.11(+0.29%) |
Sep 28, 2015 | 38.74 | 39.06 | 38.23 | 38.36 | 200,951 | -0.59(-1.52%) |
Sep 25, 2015 | 38.97 | 39.27 | 38.43 | 38.95 | 220,715 | +0.30(+0.78%) |
Sep 24, 2015 | 38.15 | 38.77 | 37.86 | 38.65 | 204,395 | +0.31(+0.81%) |
Sep 23, 2015 | 39.10 | 39.25 | 38.25 | 38.34 | 224,145 | -0.67(-1.71%) |
Sep 22, 2015 | 39.65 | 39.74 | 38.58 | 39.00 | 281,422 | -1.07(-2.67%) |
Sep 21, 2015 | 39.97 | 40.39 | 39.66 | 40.07 | 128,456 | +0.39(+0.99%) |
Sep 18, 2015 | 39.94 | 40.30 | 39.46 | 39.68 | 335,588 | -0.93(-2.29%) |
Sep 17, 2015 | 40.74 | 41.03 | 40.52 | 40.61 | 98,791 | -0.18(-0.45%) |
Sep 16, 2015 | 41.00 | 41.00 | 40.61 | 40.79 | 113,662 | -0.12(-0.29%) |
Sep 15, 2015 | 40.49 | 41.12 | 40.38 | 40.91 | 152,971 | +0.57(+1.40%) |
Sep 14, 2015 | 40.79 | 40.88 | 40.29 | 40.35 | 134,679 | -0.30(-0.74%) |
Sep 11, 2015 | 40.26 | 40.87 | 40.26 | 40.65 | 120,736 | +0.09(+0.23%) |
Sep 10, 2015 | 40.34 | 41.28 | 40.19 | 40.56 | 295,356 | +0.28(+0.70%) |
Sep 09, 2015 | 41.07 | 41.36 | 40.17 | 40.27 | 267,120 | -0.42(-1.03%) |
Sep 08, 2015 | 40.68 | 40.96 | 40.46 | 40.69 | 181,972 | +0.62(+1.55%) |
Sep 04, 2015 | 39.81 | 40.07 | 40.07 | 40.07 | 211,712 | -0.26(-0.63%) |
Sep 03, 2015 | 40.08 | 40.47 | 40.03 | 40.33 | 303,810 | +0.26(+0.66%) |
Sep 02, 2015 | 40.26 | 40.69 | 39.16 | 40.06 | 380,759 | +0.26(+0.64%) |
Sep 01, 2015 | 40.37 | 40.79 | 39.72 | 39.81 | 238,845 | -1.30(-3.15%) |
Aug 31, 2015 | 40.98 | 41.44 | 40.80 | 41.10 | 236,888 | +0.02(+0.04%) |
Aug 28, 2015 | 40.99 | 41.62 | 40.88 | 41.09 | 301,540 | -0.15(-0.35%) |
Aug 27, 2015 | 41.23 | 41.76 | 40.78 | 41.23 | 374,380 | +0.16(+0.38%) |
Aug 26, 2015 | 41.58 | 41.58 | 40.76 | 41.08 | 267,937 | +0.33(+0.81%) |
Aug 25, 2015 | 42.34 | 42.34 | 40.58 | 40.75 | 316,663 | -0.55(-1.33%) |
Aug 24, 2015 | 40.86 | 42.57 | 40.63 | 41.30 | 364,956 | -1.43(-3.35%) |
Aug 21, 2015 | 42.07 | 43.43 | 41.81 | 42.73 | 466,662 | -0.25(-0.57%) |
Aug 20, 2015 | 43.85 | 44.13 | 42.95 | 42.98 | 384,610 | -1.20(-2.71%) |
Aug 19, 2015 | 44.43 | 44.67 | 44.15 | 44.17 | 374,374 | -0.55(-1.22%) |
Aug 18, 2015 | 44.44 | 44.86 | 43.98 | 44.72 | 212,863 | +0.37(+0.84%) |
Aug 17, 2015 | 44.43 | 44.44 | 43.98 | 44.35 | 168,216 | -0.36(-0.79%) |
Aug 14, 2015 | 43.66 | 44.71 | 43.59 | 44.70 | 135,558 | +0.96(+2.19%) |
Aug 13, 2015 | 43.94 | 44.21 | 43.47 | 43.74 | 373,495 | -0.17(-0.39%) |
Aug 12, 2015 | 44.03 | 44.05 | 43.35 | 43.92 | 282,159 | -0.41(-0.92%) |
Aug 11, 2015 | 44.20 | 44.67 | 43.99 | 44.33 | 172,008 | -0.27(-0.61%) |
Aug 10, 2015 | 43.74 | 44.62 | 43.74 | 44.60 | 231,109 | +1.06(+2.43%) |
Aug 07, 2015 | 44.35 | 44.68 | 43.44 | 43.54 | 360,423 | -1.13(-2.53%) |
Aug 06, 2015 | 45.45 | 45.45 | 44.63 | 44.67 | 214,866 | -0.66(-1.45%) |
Aug 05, 2015 | 44.94 | 45.78 | 44.90 | 45.33 | 218,390 | +0.67(+1.51%) |
Aug 04, 2015 | 43.96 | 44.89 | 43.96 | 44.66 | 316,872 | +0.55(+1.24%) |
Aug 03, 2015 | 44.05 | 44.47 | 43.77 | 44.11 | 163,473 | -0.11(-0.25%) |
Jul 31, 2015 | 43.84 | 44.55 | 43.84 | 44.22 | 205,830 | +0.57(+1.31%) |
Jul 30, 2015 | 43.59 | 43.89 | 43.13 | 43.64 | 137,858 | -0.22(-0.50%) |
Jul 29, 2015 | 43.29 | 44.24 | 43.02 | 43.86 | 165,144 | +0.51(+1.18%) |
Jul 28, 2015 | 42.51 | 43.53 | 42.05 | 43.35 | 279,223 | +1.15(+2.72%) |
Jul 27, 2015 | 42.17 | 42.85 | 42.11 | 42.21 | 207,137 | -0.55(-1.28%) |
Jul 24, 2015 | 43.68 | 43.89 | 42.71 | 42.75 | 325,247 | -0.96(-2.19%) |
Jul 23, 2015 | 44.38 | 44.62 | 42.09 | 43.71 | 473,767 | -0.95(-2.12%) |
Jul 22, 2015 | 45.47 | 45.47 | 42.83 | 44.66 | 1,518,755 | -2.52(-5.35%) |
Jul 21, 2015 | 47.10 | 47.69 | 46.93 | 47.18 | 320,475 | +0.13(+0.27%) |
Jul 20, 2015 | 46.68 | 47.17 | 47.13 | 47.05 | 210,723 | -0.08(-0.17%) |
Jul 17, 2015 | 47.78 | 47.92 | 46.80 | 47.13 | 134,053 | -0.46(-0.98%) |
Jul 16, 2015 | 47.47 | 47.72 | 47.21 | 47.60 | 168,720 | +0.32(+0.67%) |
Jul 15, 2015 | 48.30 | 48.30 | 47.18 | 47.28 | 193,560 | -0.97(-2.00%) |
Jul 14, 2015 | 48.29 | 48.48 | 47.78 | 48.24 | 157,177 | -0.14(-0.28%) |
Jul 13, 2015 | 47.71 | 48.54 | 47.58 | 48.38 | 135,298 | +0.95(+2.00%) |
Jul 10, 2015 | 47.28 | 47.65 | 47.10 | 47.43 | 104,673 | +0.57(+1.22%) |
Jul 09, 2015 | 47.21 | 47.35 | 46.44 | 46.86 | 129,742 | +0.10(+0.21%) |
Jul 08, 2015 | 46.70 | 47.23 | 46.20 | 46.76 | 337,868 | -0.60(-1.27%) |
Jul 07, 2015 | 47.39 | 47.41 | 46.45 | 47.36 | 224,606 | -0.03(-0.06%) |
Jul 06, 2015 | 47.25 | 47.70 | 46.69 | 47.39 | 231,961 | +0.05(+0.10%) |
Jul 02, 2015 | 47.75 | 47.34 | 47.34 | 47.34 | 226,181 | -0.44(-0.92%) |
Jul 01, 2015 | 47.90 | 48.13 | 47.34 | 47.78 | 233,026 | +0.18(+0.38%) |
Jun 30, 2015 | 47.50 | 47.74 | 46.90 | 47.60 | 222,279 | +0.67(+1.44%) |
Jun 29, 2015 | 47.36 | 48.01 | 46.73 | 46.92 | 366,182 | -0.95(-1.98%) |
Jun 26, 2015 | 47.86 | 48.26 | 47.46 | 47.87 | 403,329 | +0.15(+0.31%) |
Jun 25, 2015 | 48.64 | 48.64 | 46.80 | 47.72 | 837,761 | -1.17(-2.38%) |
Jun 24, 2015 | 48.74 | 49.27 | 48.51 | 48.89 | 206,787 | -0.03(-0.06%) |
Jun 23, 2015 | 49.40 | 49.40 | 48.72 | 48.92 | 229,760 | -0.41(-0.83%) |
Jun 22, 2015 | 49.43 | 49.43 | 48.53 | 49.33 | 85,634 | +0.27(+0.56%) |
Jun 19, 2015 | 48.84 | 50.09 | 48.66 | 49.05 | 287,870 | +0.22(+0.45%) |
Jun 18, 2015 | 48.50 | 49.23 | 48.44 | 48.84 | 229,161 | +0.35(+0.71%) |
Jun 17, 2015 | 49.25 | 49.25 | 48.37 | 48.49 | 167,859 | -0.75(-1.52%) |
Jun 16, 2015 | 49.64 | 49.73 | 49.14 | 49.24 | 133,545 | -0.41(-0.83%) |
Jun 15, 2015 | 49.12 | 49.73 | 48.91 | 49.65 | 234,726 | +0.05(+0.09%) |
Jun 12, 2015 | 49.64 | 49.65 | 49.19 | 49.60 | 160,152 | -0.01(-0.02%) |
Jun 11, 2015 | 49.43 | 49.65 | 49.26 | 49.61 | 116,360 | +0.07(+0.15%) |
Jun 10, 2015 | 49.15 | 49.64 | 48.88 | 49.54 | 167,677 | +0.72(+1.47%) |
Jun 09, 2015 | 48.73 | 49.21 | 48.40 | 48.82 | 166,728 | -0.01(-0.02%) |
Jun 08, 2015 | 49.54 | 49.54 | 48.52 | 48.83 | 131,046 | -0.57(-1.16%) |
Jun 05, 2015 | 48.76 | 49.53 | 48.28 | 49.40 | 172,865 | +0.71(+1.46%) |
Jun 04, 2015 | 49.34 | 49.55 | 48.32 | 48.69 | 125,764 | -0.87(-1.76%) |
Jun 03, 2015 | 48.53 | 49.94 | 48.15 | 49.56 | 258,658 | +1.12(+2.31%) |
Jun 02, 2015 | 47.66 | 48.81 | 47.55 | 48.44 | 216,376 | +0.54(+1.12%) |
Jun 01, 2015 | 47.37 | 48.14 | 46.71 | 47.91 | 166,058 | +0.66(+1.41%) |
May 29, 2015 | 48.22 | 48.53 | 46.95 | 47.24 | 221,166 | -0.97(-2.00%) |
May 28, 2015 | 48.51 | 48.51 | 47.60 | 48.21 | 157,656 | -0.46(-0.94%) |
May 27, 2015 | 48.08 | 48.74 | 47.53 | 48.66 | 211,816 | +0.76(+1.58%) |
May 26, 2015 | 48.18 | 48.18 | 47.37 | 47.91 | 221,045 | -0.36(-0.75%) |
May 22, 2015 | 49.03 | 48.27 | 48.27 | 48.27 | 127,803 | -0.68(-1.40%) |
May 21, 2015 | 48.44 | 49.12 | 48.44 | 48.95 | 120,028 | +0.15(+0.32%) |
May 20, 2015 | 49.36 | 49.43 | 48.64 | 48.80 | 194,699 | -0.56(-1.14%) |
May 19, 2015 | 48.55 | 49.50 | 48.48 | 49.36 | 238,990 | +0.69(+1.42%) |
May 18, 2015 | 47.74 | 48.72 | 47.69 | 48.67 | 128,053 | +0.79(+1.65%) |
May 15, 2015 | 48.03 | 48.15 | 47.68 | 47.88 | 106,616 | -0.18(-0.38%) |
May 14, 2015 | 47.73 | 48.40 | 47.47 | 48.06 | 123,096 | +0.43(+0.90%) |
May 13, 2015 | 47.88 | 48.14 | 46.88 | 47.64 | 174,717 | -0.18(-0.38%) |
May 12, 2015 | 47.44 | 47.90 | 46.97 | 47.82 | 230,283 | +0.10(+0.21%) |
May 11, 2015 | 47.46 | 47.89 | 47.29 | 47.72 | 202,343 | +0.24(+0.50%) |
May 08, 2015 | 47.28 | 47.57 | 46.99 | 47.48 | 239,864 | +0.68(+1.46%) |
May 07, 2015 | 46.28 | 46.95 | 46.28 | 46.80 | 126,126 | +0.37(+0.80%) |
May 06, 2015 | 46.68 | 46.71 | 46.01 | 46.43 | 134,859 | -0.10(-0.21%) |
May 05, 2015 | 46.82 | 47.35 | 46.35 | 46.53 | 207,723 | -0.24(-0.51%) |
May 04, 2015 | 46.84 | 47.21 | 46.43 | 46.76 | 170,487 | +0.05(+0.12%) |
May 01, 2015 | 45.78 | 46.87 | 45.78 | 46.71 | 255,384 | +0.94(+2.04%) |
Apr 30, 2015 | 46.69 | 46.69 | 45.70 | 45.77 | 229,305 | -1.24(-2.63%) |
Apr 29, 2015 | 47.71 | 47.71 | 46.27 | 47.01 | 218,325 | -0.87(-1.82%) |
Apr 28, 2015 | 47.71 | 48.07 | 47.22 | 47.88 | 167,750 | +0.20(+0.42%) |
Apr 27, 2015 | 48.47 | 48.47 | 47.42 | 47.68 | 275,881 | -0.73(-1.50%) |
Apr 24, 2015 | 48.18 | 48.72 | 47.84 | 48.41 | 200,765 | +0.36(+0.76%) |
Apr 23, 2015 | 47.99 | 48.67 | 47.46 | 48.05 | 257,849 | -0.18(-0.38%) |
Apr 22, 2015 | 47.11 | 49.27 | 46.56 | 48.23 | 521,410 | +1.53(+3.27%) |
Apr 21, 2015 | 46.73 | 47.35 | 46.58 | 46.70 | 155,775 | -0.02(-0.04%) |
Apr 20, 2015 | 46.42 | 46.90 | 46.42 | 46.72 | 144,905 | +0.60(+1.30%) |
Apr 17, 2015 | 46.72 | 46.72 | 45.87 | 46.12 | 154,906 | -0.95(-2.03%) |
Apr 16, 2015 | 46.76 | 47.22 | 46.57 | 47.07 | 160,873 | +0.32(+0.68%) |
Apr 15, 2015 | 46.89 | 47.13 | 46.65 | 46.75 | 257,862 | +0.00(+0.00%) |
Apr 14, 2015 | 46.72 | 46.81 | 46.20 | 46.75 | 320,037 | +0.04(+0.08%) |
Apr 13, 2015 | 46.45 | 46.95 | 46.43 | 46.72 | 220,277 | +0.11(+0.23%) |
Apr 10, 2015 | 46.52 | 46.94 | 46.25 | 46.61 | 218,910 | +0.25(+0.55%) |
Apr 09, 2015 | 46.13 | 46.65 | 45.67 | 46.36 | 334,061 | +0.24(+0.51%) |
Apr 08, 2015 | 46.26 | 46.45 | 45.63 | 46.12 | 299,473 | -0.28(-0.61%) |
Apr 07, 2015 | 46.90 | 47.39 | 46.26 | 46.40 | 334,798 | -0.73(-1.54%) |
Apr 06, 2015 | 47.58 | 47.95 | 47.08 | 47.13 | 174,585 | -0.48(-1.01%) |
Apr 02, 2015 | 48.95 | 47.61 | 47.61 | 47.61 | 135,461 | -1.44(-2.93%) |
Apr 01, 2015 | 49.20 | 49.36 | 48.51 | 49.04 | 112,372 | -0.30(-0.61%) |
Mar 31, 2015 | 49.29 | 49.55 | 49.14 | 49.34 | 82,882 | -0.16(-0.33%) |
Mar 30, 2015 | 49.53 | 49.81 | 49.39 | 49.51 | 138,529 | +0.10(+0.20%) |
Mar 27, 2015 | 49.71 | 49.71 | 49.12 | 49.41 | 102,533 | -0.35(-0.71%) |
Mar 26, 2015 | 50.00 | 50.00 | 49.41 | 49.76 | 93,680 | -0.32(-0.63%) |
Mar 25, 2015 | 50.64 | 50.72 | 50.02 | 50.08 | 220,922 | -0.49(-0.97%) |
Mar 24, 2015 | 50.73 | 50.73 | 50.24 | 50.57 | 157,753 | -0.25(-0.50%) |
Mar 23, 2015 | 52.10 | 52.13 | 50.83 | 50.83 | 204,083 | -1.49(-2.85%) |
Mar 20, 2015 | 51.05 | 52.39 | 50.78 | 52.32 | 481,354 | +1.67(+3.30%) |
Mar 19, 2015 | 49.70 | 50.78 | 49.54 | 50.64 | 168,743 | +0.95(+1.90%) |
Mar 18, 2015 | 48.79 | 49.76 | 48.60 | 49.70 | 119,742 | +0.68(+1.39%) |
Mar 17, 2015 | 48.79 | 49.24 | 48.52 | 49.02 | 199,320 | -0.02(-0.04%) |
Mar 16, 2015 | 49.23 | 49.71 | 48.89 | 49.04 | 159,921 | +0.17(+0.35%) |
Mar 13, 2015 | 49.19 | 49.34 | 48.45 | 48.86 | 174,064 | -0.38(-0.78%) |
Mar 12, 2015 | 48.90 | 49.27 | 48.37 | 49.24 | 165,795 | +0.72(+1.48%) |
Mar 11, 2015 | 48.22 | 48.95 | 47.97 | 48.53 | 356,666 | +0.52(+1.08%) |
Mar 10, 2015 | 47.66 | 48.50 | 47.65 | 48.01 | 184,500 | -0.15(-0.32%) |
Mar 09, 2015 | 48.10 | 48.28 | 47.70 | 48.16 | 443,276 | +0.19(+0.40%) |
Mar 06, 2015 | 47.76 | 48.15 | 47.75 | 47.97 | 117,368 | -0.19(-0.40%) |
Mar 05, 2015 | 47.86 | 48.22 | 47.45 | 48.16 | 164,645 | +0.32(+0.66%) |
Mar 04, 2015 | 47.84 | 47.96 | 47.56 | 47.85 | 99,232 | -0.28(-0.58%) |
Mar 03, 2015 | 48.56 | 48.56 | 47.86 | 48.13 | 144,470 | -0.42(-0.86%) |
Mar 02, 2015 | 48.61 | 48.90 | 48.21 | 48.54 | 138,684 | +0.04(+0.07%) |
Feb 27, 2015 | 48.86 | 48.96 | 48.48 | 48.51 | 72,791 | -0.32(-0.65%) |
Feb 26, 2015 | 49.03 | 49.31 | 48.63 | 48.83 | 114,880 | -0.21(-0.43%) |
Feb 25, 2015 | 48.63 | 49.29 | 48.60 | 49.03 | 136,387 | +0.27(+0.56%) |
Feb 24, 2015 | 48.71 | 49.15 | 48.42 | 48.76 | 198,038 | -0.14(-0.28%) |
Feb 23, 2015 | 48.74 | 48.96 | 48.12 | 48.90 | 116,243 | +0.15(+0.32%) |
Feb 20, 2015 | 49.53 | 49.53 | 48.17 | 48.74 | 155,183 | +0.07(+0.15%) |
Feb 19, 2015 | 48.06 | 48.70 | 48.02 | 48.67 | 285,845 | +0.22(+0.45%) |
Feb 18, 2015 | 48.06 | 48.63 | 47.99 | 48.45 | 114,671 | +0.16(+0.34%) |
Feb 17, 2015 | 48.88 | 48.93 | 48.06 | 48.29 | 148,884 | -0.40(-0.82%) |
Feb 13, 2015 | 48.68 | 48.69 | 48.69 | 48.69 | 245,618 | -0.07(-0.15%) |
Feb 12, 2015 | 49.17 | 49.31 | 48.68 | 48.76 | 212,265 | -0.01(-0.02%) |
Feb 11, 2015 | 46.35 | 48.92 | 46.30 | 48.77 | 571,820 | +2.19(+4.69%) |
Feb 10, 2015 | 46.52 | 46.88 | 45.56 | 46.59 | 342,454 | +0.61(+1.32%) |
Feb 09, 2015 | 46.27 | 46.35 | 45.14 | 45.98 | 537,888 | +0.09(+0.20%) |
Feb 06, 2015 | 45.39 | 46.23 | 44.97 | 45.89 | 285,208 | +0.71(+1.57%) |
Feb 05, 2015 | 42.16 | 45.37 | 41.43 | 45.18 | 392,941 | +3.33(+7.95%) |
Feb 04, 2015 | 41.52 | 42.16 | 41.25 | 41.85 | 273,197 | +0.28(+0.68%) |
Feb 03, 2015 | 41.15 | 41.94 | 41.02 | 41.57 | 148,688 | +0.38(+0.92%) |
Feb 02, 2015 | 40.73 | 41.23 | 39.26 | 41.19 | 279,111 | +0.48(+1.18%) |
Jan 30, 2015 | 41.47 | 41.87 | 40.49 | 40.71 | 194,900 | -1.15(-2.75%) |
Jan 29, 2015 | 41.75 | 41.92 | 41.29 | 41.86 | 96,267 | +0.12(+0.28%) |
Jan 28, 2015 | 42.79 | 42.82 | 41.64 | 41.74 | 109,292 | -0.72(-1.69%) |
Jan 27, 2015 | 42.20 | 42.65 | 41.98 | 42.46 | 117,743 | -0.22(-0.51%) |
Jan 26, 2015 | 42.48 | 42.77 | 41.93 | 42.68 | 113,072 | +0.05(+0.13%) |
Jan 23, 2015 | 42.72 | 42.98 | 41.94 | 42.62 | 97,261 | -0.16(-0.38%) |
Jan 22, 2015 | 42.19 | 42.98 | 41.94 | 42.79 | 140,049 | +0.87(+2.08%) |
Jan 21, 2015 | 42.08 | 42.47 | 41.44 | 41.92 | 107,773 | -0.33(-0.77%) |
Jan 20, 2015 | 42.80 | 43.70 | 42.15 | 42.24 | 118,539 | -0.53(-1.25%) |
Jan 16, 2015 | 42.03 | 42.81 | 41.99 | 42.78 | 79,461 | +0.57(+1.35%) |
Jan 15, 2015 | 42.89 | 43.22 | 42.20 | 42.21 | 119,996 | -0.56(-1.31%) |
Jan 14, 2015 | 42.68 | 43.19 | 42.28 | 42.77 | 133,142 | -0.46(-1.07%) |
Jan 13, 2015 | 42.91 | 43.80 | 42.59 | 43.23 | 144,298 | +0.64(+1.51%) |
Jan 12, 2015 | 42.66 | 42.73 | 41.91 | 42.59 | 79,612 | -0.07(-0.17%) |
Jan 09, 2015 | 43.09 | 43.09 | 42.58 | 42.66 | 74,116 | -0.51(-1.18%) |
Jan 08, 2015 | 42.52 | 43.25 | 42.38 | 43.17 | 116,566 | +1.08(+2.56%) |
Jan 07, 2015 | 42.77 | 42.77 | 41.37 | 42.09 | 186,719 | -0.49(-1.15%) |
Jan 06, 2015 | 43.24 | 44.04 | 41.81 | 42.58 | 257,924 | -1.33(-3.04%) |
Jan 05, 2015 | 44.97 | 45.26 | 43.76 | 43.91 | 174,246 | -1.16(-2.57%) |
Jan 02, 2015 | 45.72 | 46.13 | 44.45 | 45.07 | 109,337 | -0.60(-1.31%) |
Dec 31, 2014 | 46.13 | 45.67 | 45.67 | 45.67 | 85,696 | -0.33(-0.71%) |
Dec 30, 2014 | 45.57 | 46.17 | 45.57 | 46.00 | 57,966 | +0.22(+0.48%) |
Dec 29, 2014 | 45.76 | 45.86 | 45.49 | 45.78 | 130,570 | -0.03(-0.06%) |
Dec 26, 2014 | 45.80 | 46.01 | 45.68 | 45.81 | 80,059 | +0.16(+0.36%) |
Dec 24, 2014 | 45.88 | 45.64 | 45.64 | 45.64 | 48,417 | +0.00(+0.00%) |
Dec 23, 2014 | 45.58 | 46.09 | 45.33 | 45.64 | 195,057 | +0.15(+0.34%) |
Dec 22, 2014 | 44.74 | 45.54 | 44.71 | 45.49 | 105,955 | +0.79(+1.76%) |
Dec 19, 2014 | 44.43 | 44.72 | 44.06 | 44.70 | 609,184 | +0.44(+1.00%) |
Dec 18, 2014 | 43.93 | 44.41 | 43.46 | 44.26 | 205,866 | +0.76(+1.75%) |
Dec 17, 2014 | 43.37 | 43.53 | 42.22 | 43.49 | 198,160 | +0.10(+0.23%) |
Dec 16, 2014 | 44.47 | 45.04 | 43.34 | 43.39 | 161,994 | -1.12(-2.51%) |
Dec 15, 2014 | 44.96 | 45.40 | 44.16 | 44.51 | 171,723 | -0.13(-0.29%) |
Dec 12, 2014 | 44.23 | 44.90 | 44.23 | 44.64 | 155,540 | -0.05(-0.11%) |
Dec 11, 2014 | 44.63 | 45.44 | 44.55 | 44.69 | 132,371 | +0.12(+0.26%) |
Dec 10, 2014 | 45.00 | 45.04 | 44.31 | 44.57 | 189,008 | -0.43(-0.95%) |
Dec 09, 2014 | 44.09 | 45.04 | 43.94 | 45.00 | 187,690 | +0.31(+0.69%) |
Dec 08, 2014 | 44.28 | 45.10 | 44.23 | 44.69 | 214,118 | +0.34(+0.78%) |
Dec 05, 2014 | 43.92 | 44.47 | 43.92 | 44.35 | 200,917 | +0.37(+0.85%) |
Dec 04, 2014 | 44.23 | 44.42 | 43.73 | 43.97 | 146,736 | -0.41(-0.92%) |
Dec 03, 2014 | 44.03 | 44.63 | 43.86 | 44.38 | 154,111 | +0.45(+1.03%) |
Dec 02, 2014 | 43.59 | 44.36 | 43.25 | 43.93 | 164,001 | +0.60(+1.38%) |
Dec 01, 2014 | 44.43 | 44.48 | 43.32 | 43.33 | 124,777 | -1.06(-2.39%) |
Nov 28, 2014 | 44.43 | 45.35 | 44.32 | 44.39 | 72,316 | +0.31(+0.70%) |
Nov 26, 2014 | 43.90 | 44.08 | 44.08 | 44.08 | 63,307 | +0.07(+0.16%) |
Nov 25, 2014 | 44.23 | 44.37 | 43.84 | 44.01 | 68,175 | -0.02(-0.04%) |
Nov 24, 2014 | 43.68 | 44.10 | 43.41 | 44.03 | 107,507 | +0.45(+1.04%) |
Nov 21, 2014 | 43.91 | 44.16 | 43.01 | 43.58 | 94,881 | +0.27(+0.63%) |
Nov 20, 2014 | 43.07 | 43.37 | 42.80 | 43.30 | 167,125 | +0.05(+0.13%) |
Nov 19, 2014 | 43.94 | 43.94 | 42.99 | 43.25 | 86,611 | -0.74(-1.69%) |
Nov 18, 2014 | 44.08 | 44.48 | 43.45 | 43.99 | 86,393 | +0.07(+0.16%) |
Nov 17, 2014 | 44.63 | 44.93 | 43.86 | 43.92 | 155,232 | -0.67(-1.50%) |
Nov 14, 2014 | 44.80 | 45.20 | 44.48 | 44.59 | 128,411 | -0.30(-0.66%) |
Nov 13, 2014 | 44.91 | 45.29 | 44.42 | 44.89 | 205,250 | +0.19(+0.42%) |
Nov 12, 2014 | 43.40 | 44.76 | 43.24 | 44.70 | 131,339 | +1.00(+2.30%) |
Nov 11, 2014 | 43.76 | 43.85 | 43.40 | 43.69 | 95,834 | +0.00(+0.00%) |
Nov 10, 2014 | 43.40 | 43.93 | 43.28 | 43.69 | 163,991 | +0.34(+0.79%) |
Nov 07, 2014 | 43.17 | 43.56 | 42.83 | 43.35 | 132,425 | +0.21(+0.48%) |
Nov 06, 2014 | 42.78 | 43.17 | 42.55 | 43.14 | 173,158 | +0.50(+1.17%) |
Nov 05, 2014 | 43.69 | 43.71 | 42.51 | 42.65 | 139,259 | -0.65(-1.50%) |
Nov 04, 2014 | 43.23 | 44.25 | 43.23 | 43.30 | 200,633 | +0.03(+0.06%) |