Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 41.97 | 42.01 | 41.76 | 41.99 | 19,899 | -0.08(-0.20%) |
Aug 28, 2015 | 42.14 | 42.18 | 41.91 | 42.08 | 16,585 | -0.17(-0.40%) |
Aug 27, 2015 | 41.66 | 42.33 | 41.57 | 42.24 | 60,885 | +1.04(+2.51%) |
Aug 26, 2015 | 40.96 | 41.24 | 40.31 | 41.21 | 40,184 | +0.98(+2.43%) |
Aug 25, 2015 | 41.67 | 42.21 | 40.11 | 40.23 | 70,776 | -0.35(-0.87%) |
Aug 24, 2015 | 42.03 | 42.03 | 24.50 | 40.59 | 338,380 | -1.81(-4.26%) |
Aug 21, 2015 | 43.38 | 43.38 | 42.38 | 42.39 | 40,774 | -1.27(-2.91%) |
Aug 20, 2015 | 44.14 | 44.24 | 43.67 | 43.67 | 24,018 | -0.98(-2.19%) |
Aug 19, 2015 | 44.72 | 45.19 | 44.36 | 44.64 | 28,917 | -0.30(-0.67%) |
Aug 18, 2015 | 44.91 | 45.05 | 44.87 | 44.94 | 22,908 | -0.08(-0.18%) |
Aug 17, 2015 | 44.95 | 45.17 | 44.58 | 45.02 | 15,639 | +0.05(+0.11%) |
Aug 14, 2015 | 44.61 | 45.02 | 44.61 | 44.97 | 29,827 | +0.37(+0.83%) |
Aug 13, 2015 | 44.45 | 44.76 | 44.36 | 44.60 | 30,156 | +0.20(+0.44%) |
Aug 12, 2015 | 44.38 | 44.41 | 43.72 | 44.41 | 48,978 | -0.26(-0.58%) |
Aug 11, 2015 | 44.74 | 44.76 | 44.55 | 44.67 | 15,508 | -0.33(-0.73%) |
Aug 10, 2015 | 44.64 | 45.11 | 44.64 | 45.00 | 28,009 | +0.72(+1.63%) |
Aug 07, 2015 | 44.39 | 44.45 | 44.16 | 44.27 | 14,567 | -0.16(-0.36%) |
Aug 06, 2015 | 44.81 | 44.81 | 44.33 | 44.43 | 17,284 | -0.13(-0.30%) |
Aug 05, 2015 | 44.68 | 44.83 | 44.54 | 44.57 | 14,039 | +0.01(+0.02%) |
Aug 04, 2015 | 44.83 | 44.83 | 44.35 | 44.56 | 24,524 | -0.37(-0.82%) |
Aug 03, 2015 | 44.88 | 45.00 | 44.65 | 44.93 | 19,681 | +0.19(+0.41%) |
Jul 31, 2015 | 44.99 | 44.99 | 44.69 | 44.74 | 22,988 | -0.25(-0.57%) |
Jul 30, 2015 | 44.98 | 45.02 | 44.66 | 45.00 | 32,256 | +0.04(+0.08%) |
Jul 29, 2015 | 44.34 | 44.98 | 44.34 | 44.96 | 36,732 | +0.53(+1.19%) |
Jul 28, 2015 | 44.54 | 44.54 | 44.16 | 44.43 | 48,162 | +0.29(+0.67%) |
Jul 27, 2015 | 44.26 | 44.27 | 43.97 | 44.14 | 82,173 | -0.31(-0.70%) |
Jul 24, 2015 | 44.41 | 44.68 | 44.33 | 44.45 | 15,525 | +0.15(+0.34%) |
Jul 23, 2015 | 44.59 | 44.60 | 44.27 | 44.30 | 26,736 | -0.18(-0.40%) |
Jul 22, 2015 | 44.31 | 44.56 | 44.31 | 44.47 | 48,872 | +0.12(+0.27%) |
Jul 21, 2015 | 44.31 | 44.55 | 44.18 | 44.36 | 48,437 | +0.05(+0.11%) |
Jul 20, 2015 | 44.51 | 44.51 | 44.26 | 44.31 | 80,424 | -0.11(-0.25%) |
Jul 17, 2015 | 44.60 | 44.60 | 44.25 | 44.41 | 25,770 | -0.15(-0.34%) |
Jul 16, 2015 | 44.60 | 44.60 | 44.40 | 44.57 | 46,037 | +0.28(+0.63%) |
Jul 15, 2015 | 44.17 | 44.38 | 44.11 | 44.29 | 26,975 | +0.13(+0.29%) |
Jul 14, 2015 | 43.99 | 44.18 | 43.93 | 44.16 | 37,829 | +0.11(+0.25%) |
Jul 13, 2015 | 43.97 | 44.10 | 43.91 | 44.05 | 91,100 | +0.37(+0.85%) |
Jul 10, 2015 | 43.59 | 43.75 | 43.40 | 43.68 | 80,237 | +0.53(+1.23%) |
Jul 09, 2015 | 43.22 | 43.39 | 43.02 | 43.15 | 3,391 | +0.35(+0.83%) |
Jul 08, 2015 | 43.03 | 43.17 | 42.74 | 42.80 | 10,806 | -0.71(-1.62%) |
Jul 07, 2015 | 43.14 | 43.51 | 42.71 | 43.51 | 20,803 | +0.19(+0.45%) |
Jul 06, 2015 | 43.06 | 43.37 | 42.85 | 43.31 | 28,528 | -0.10(-0.23%) |
Jul 02, 2015 | 43.47 | 43.41 | 43.41 | 43.41 | 18,181 | -0.09(-0.21%) |
Jul 01, 2015 | 43.74 | 43.86 | 43.34 | 43.51 | 49,842 | +0.98(+2.31%) |
Jun 30, 2015 | 42.56 | 42.68 | 42.29 | 42.52 | 10,377 | +0.28(+0.67%) |
Jun 29, 2015 | 43.07 | 43.07 | 42.24 | 42.24 | 41,468 | -1.09(-2.51%) |
Jun 26, 2015 | 43.24 | 43.40 | 43.24 | 43.33 | 7,392 | +0.27(+0.63%) |
Jun 25, 2015 | 43.51 | 43.51 | 43.06 | 43.06 | 10,836 | -0.35(-0.82%) |
Jun 24, 2015 | 43.71 | 43.71 | 43.41 | 43.42 | 27,076 | -0.29(-0.67%) |
Jun 23, 2015 | 43.60 | 43.83 | 43.57 | 43.71 | 50,935 | +0.18(+0.40%) |
Jun 22, 2015 | 43.45 | 43.63 | 43.45 | 43.53 | 40,009 | +0.33(+0.76%) |
Jun 19, 2015 | 43.52 | 43.52 | 43.21 | 43.21 | 45,165 | -0.30(-0.69%) |
Jun 18, 2015 | 43.25 | 43.62 | 43.25 | 43.51 | 15,576 | +0.45(+1.05%) |
Jun 17, 2015 | 43.36 | 43.36 | 43.05 | 43.05 | 65,994 | -0.10(-0.23%) |
Jun 16, 2015 | 42.73 | 43.28 | 42.73 | 43.16 | 7,236 | +0.28(+0.66%) |
Jun 15, 2015 | 42.76 | 43.08 | 42.49 | 42.87 | 17,548 | -0.16(-0.36%) |
Jun 12, 2015 | 43.15 | 43.15 | 42.89 | 43.03 | 17,096 | -0.15(-0.35%) |
Jun 11, 2015 | 42.95 | 43.24 | 42.95 | 43.18 | 48,687 | +0.24(+0.57%) |
Jun 10, 2015 | 42.31 | 42.95 | 42.31 | 42.94 | 24,810 | +1.02(+2.42%) |
Jun 09, 2015 | 41.88 | 42.10 | 41.73 | 41.92 | 15,613 | +0.07(+0.16%) |
Jun 08, 2015 | 42.10 | 42.17 | 41.85 | 41.85 | 5,531 | -0.32(-0.76%) |
Jun 05, 2015 | 42.34 | 42.50 | 42.14 | 42.17 | 33,451 | +0.08(+0.18%) |
Jun 04, 2015 | 42.35 | 42.45 | 42.10 | 42.10 | 5,249 | -0.41(-0.97%) |
Jun 03, 2015 | 42.12 | 42.51 | 42.12 | 42.51 | 20,523 | +0.57(+1.36%) |
Jun 02, 2015 | 41.67 | 42.08 | 41.67 | 41.94 | 46,118 | +0.26(+0.62%) |
Jun 01, 2015 | 41.86 | 41.86 | 41.61 | 41.68 | 7,839 | -0.11(-0.26%) |
May 29, 2015 | 42.01 | 42.01 | 41.63 | 41.79 | 5,781 | -0.24(-0.58%) |
May 28, 2015 | 42.01 | 42.03 | 41.82 | 42.03 | 2,201 | -0.03(-0.06%) |
May 27, 2015 | 41.92 | 42.07 | 41.80 | 42.06 | 27,924 | +0.32(+0.78%) |
May 26, 2015 | 42.14 | 42.14 | 41.65 | 41.73 | 11,674 | -0.51(-1.20%) |
May 22, 2015 | 42.45 | 42.24 | 42.24 | 42.24 | 7,151 | -0.15(-0.36%) |
May 21, 2015 | 42.48 | 42.54 | 42.39 | 42.39 | 16,455 | -0.09(-0.22%) |
May 20, 2015 | 42.46 | 42.55 | 42.42 | 42.48 | 5,216 | +0.05(+0.12%) |
May 19, 2015 | 42.37 | 42.48 | 42.27 | 42.43 | 8,482 | +0.17(+0.41%) |
May 18, 2015 | 41.83 | 42.27 | 41.83 | 42.26 | 10,624 | +0.37(+0.87%) |
May 15, 2015 | 42.27 | 42.27 | 41.80 | 41.90 | 63,813 | -0.29(-0.68%) |
May 14, 2015 | 42.04 | 42.18 | 41.97 | 42.18 | 25,836 | +0.36(+0.86%) |
May 13, 2015 | 41.91 | 41.96 | 41.73 | 41.82 | 30,397 | -0.09(-0.22%) |
May 12, 2015 | 42.02 | 42.02 | 41.84 | 41.91 | 8,737 | -0.24(-0.58%) |
May 11, 2015 | 41.98 | 42.22 | 41.98 | 42.16 | 129,499 | +0.08(+0.18%) |
May 08, 2015 | 42.03 | 42.12 | 42.03 | 42.08 | 8,235 | +0.26(+0.63%) |
May 07, 2015 | 41.51 | 42.01 | 41.42 | 41.82 | 9,732 | +0.31(+0.75%) |
May 06, 2015 | 41.51 | 41.51 | 41.35 | 41.50 | 3,807 | -0.11(-0.27%) |
May 05, 2015 | 41.66 | 41.85 | 41.59 | 41.62 | 123,567 | -0.19(-0.44%) |
May 04, 2015 | 41.75 | 41.84 | 41.66 | 41.80 | 13,415 | +0.22(+0.54%) |
May 01, 2015 | 41.39 | 41.65 | 41.39 | 41.58 | 18,247 | +0.48(+1.16%) |
Apr 30, 2015 | 41.63 | 41.63 | 41.08 | 41.10 | 133,654 | -0.57(-1.38%) |
Apr 29, 2015 | 41.55 | 41.72 | 41.49 | 41.68 | 7,807 | +0.06(+0.15%) |
Apr 28, 2015 | 41.33 | 41.66 | 41.23 | 41.61 | 20,277 | +0.29(+0.69%) |
Apr 27, 2015 | 41.81 | 41.81 | 41.33 | 41.33 | 19,445 | -0.32(-0.77%) |
Apr 24, 2015 | 41.80 | 41.80 | 41.49 | 41.65 | 13,842 | -0.01(-0.02%) |
Apr 23, 2015 | 41.48 | 41.70 | 41.43 | 41.65 | 49,543 | +0.15(+0.36%) |
Apr 22, 2015 | 41.40 | 41.50 | 41.07 | 41.50 | 7,341 | +0.14(+0.34%) |
Apr 21, 2015 | 41.97 | 41.97 | 41.36 | 41.37 | 24,558 | -0.51(-1.21%) |
Apr 20, 2015 | 41.80 | 41.97 | 41.80 | 41.87 | 7,230 | +0.24(+0.58%) |
Apr 17, 2015 | 42.06 | 42.06 | 41.49 | 41.63 | 8,786 | -0.62(-1.47%) |
Apr 16, 2015 | 42.09 | 42.28 | 42.05 | 42.25 | 9,482 | +0.03(+0.07%) |
Apr 15, 2015 | 42.21 | 42.39 | 42.15 | 42.22 | 20,852 | +0.26(+0.62%) |
Apr 14, 2015 | 42.00 | 42.08 | 41.77 | 41.96 | 22,418 | -0.12(-0.28%) |
Apr 13, 2015 | 41.73 | 42.15 | 41.73 | 42.07 | 23,978 | +0.28(+0.66%) |
Apr 10, 2015 | 41.90 | 41.92 | 41.78 | 41.80 | 6,131 | -0.13(-0.32%) |
Apr 09, 2015 | 41.67 | 41.95 | 41.66 | 41.93 | 5,021 | +0.23(+0.56%) |
Apr 08, 2015 | 41.60 | 41.76 | 41.56 | 41.70 | 16,624 | +0.15(+0.36%) |
Apr 07, 2015 | 41.65 | 41.80 | 41.54 | 41.54 | 29,309 | -0.19(-0.46%) |
Apr 06, 2015 | 41.33 | 41.91 | 41.26 | 41.74 | 11,767 | +0.10(+0.24%) |
Apr 02, 2015 | 41.40 | 41.64 | 41.64 | 41.64 | 15,257 | +0.28(+0.67%) |
Apr 01, 2015 | 41.18 | 41.50 | 41.18 | 41.36 | 3,187 | -0.16(-0.38%) |
Mar 31, 2015 | 41.51 | 41.59 | 41.23 | 41.52 | 46,696 | -0.13(-0.32%) |
Mar 30, 2015 | 41.23 | 41.75 | 41.23 | 41.65 | 23,201 | +0.55(+1.33%) |
Mar 27, 2015 | 41.13 | 41.18 | 40.99 | 41.11 | 37,197 | -0.13(-0.33%) |
Mar 26, 2015 | 41.04 | 41.28 | 40.99 | 41.24 | 11,328 | -0.03(-0.06%) |
Mar 25, 2015 | 41.86 | 41.86 | 41.27 | 41.27 | 53,398 | -0.55(-1.31%) |
Mar 24, 2015 | 42.06 | 42.06 | 41.76 | 41.81 | 2,846 | -0.26(-0.63%) |
Mar 23, 2015 | 42.13 | 42.37 | 42.08 | 42.08 | 14,173 | +0.07(+0.17%) |
Mar 20, 2015 | 41.85 | 42.11 | 41.73 | 42.01 | 14,876 | +0.39(+0.94%) |
Mar 19, 2015 | 41.95 | 41.95 | 41.51 | 41.61 | 9,440 | -0.27(-0.64%) |
Mar 18, 2015 | 41.56 | 42.09 | 41.44 | 41.88 | 9,133 | +0.11(+0.26%) |
Mar 17, 2015 | 41.80 | 41.81 | 41.56 | 41.77 | 5,258 | -0.05(-0.12%) |
Mar 16, 2015 | 41.36 | 41.88 | 41.36 | 41.82 | 14,677 | +0.58(+1.42%) |
Mar 13, 2015 | 41.40 | 41.41 | 41.02 | 41.24 | 14,890 | -0.32(-0.76%) |
Mar 12, 2015 | 40.90 | 41.56 | 40.90 | 41.56 | 6,866 | +0.81(+2.00%) |
Mar 11, 2015 | 40.55 | 40.87 | 40.55 | 40.74 | 14,660 | +0.29(+0.71%) |
Mar 10, 2015 | 41.10 | 41.19 | 40.45 | 40.45 | 39,274 | -0.98(-2.37%) |
Mar 09, 2015 | 41.40 | 41.51 | 41.36 | 41.43 | 20,299 | +0.14(+0.33%) |
Mar 06, 2015 | 41.36 | 41.86 | 41.29 | 41.30 | 14,645 | +0.01(+0.02%) |
Mar 05, 2015 | 41.22 | 41.32 | 41.15 | 41.29 | 11,256 | +0.28(+0.67%) |
Mar 04, 2015 | 41.17 | 41.37 | 41.00 | 41.01 | 4,068 | -0.36(-0.87%) |
Mar 03, 2015 | 41.45 | 41.48 | 41.36 | 41.37 | 6,955 | -0.13(-0.32%) |
Mar 02, 2015 | 41.18 | 41.51 | 41.18 | 41.51 | 26,592 | +0.28(+0.69%) |
Feb 27, 2015 | 41.32 | 41.38 | 41.20 | 41.22 | 12,271 | +0.02(+0.04%) |
Feb 26, 2015 | 41.26 | 41.35 | 41.19 | 41.21 | 5,529 | +0.00(+0.00%) |
Feb 25, 2015 | 41.43 | 41.43 | 41.19 | 41.20 | 24,750 | -0.21(-0.50%) |
Feb 24, 2015 | 41.15 | 41.45 | 41.15 | 41.41 | 49,234 | +0.31(+0.74%) |
Feb 23, 2015 | 41.37 | 41.37 | 41.00 | 41.10 | 13,304 | -0.36(-0.87%) |
Feb 20, 2015 | 41.27 | 41.51 | 40.90 | 41.46 | 9,738 | +0.17(+0.40%) |
Feb 19, 2015 | 41.04 | 41.36 | 41.04 | 41.30 | 6,203 | +0.14(+0.34%) |
Feb 18, 2015 | 41.34 | 41.41 | 41.15 | 41.16 | 10,333 | -0.23(-0.56%) |
Feb 17, 2015 | 41.14 | 41.60 | 41.14 | 41.39 | 11,870 | +0.18(+0.45%) |
Feb 13, 2015 | 40.85 | 41.20 | 41.20 | 41.20 | 41,765 | +0.32(+0.78%) |
Feb 12, 2015 | 40.84 | 40.96 | 40.74 | 40.89 | 10,760 | +0.09(+0.23%) |
Feb 11, 2015 | 40.49 | 40.79 | 40.44 | 40.79 | 16,761 | +0.35(+0.86%) |
Feb 10, 2015 | 40.39 | 40.45 | 40.27 | 40.45 | 11,448 | +0.18(+0.45%) |
Feb 09, 2015 | 40.26 | 40.35 | 40.08 | 40.27 | 6,644 | -0.11(-0.27%) |
Feb 06, 2015 | 40.27 | 40.72 | 40.27 | 40.38 | 11,439 | +0.22(+0.54%) |
Feb 05, 2015 | 39.85 | 40.16 | 39.68 | 40.16 | 17,395 | +0.16(+0.40%) |
Feb 04, 2015 | 39.83 | 40.21 | 39.83 | 40.00 | 32,396 | +0.10(+0.25%) |
Feb 03, 2015 | 39.73 | 39.90 | 39.48 | 39.90 | 28,932 | +0.67(+1.70%) |
Feb 02, 2015 | 38.66 | 39.27 | 38.38 | 39.23 | 20,570 | +0.77(+2.00%) |
Jan 30, 2015 | 38.60 | 38.92 | 38.46 | 38.46 | 20,199 | -0.58(-1.48%) |
Jan 29, 2015 | 39.06 | 39.07 | 38.66 | 39.04 | 31,126 | +0.13(+0.34%) |
Jan 28, 2015 | 39.77 | 39.77 | 38.91 | 38.91 | 50,010 | -0.71(-1.79%) |
Jan 27, 2015 | 39.65 | 39.78 | 39.47 | 39.62 | 19,210 | -0.35(-0.88%) |
Jan 26, 2015 | 39.80 | 40.00 | 39.69 | 39.97 | 9,933 | +0.09(+0.23%) |
Jan 23, 2015 | 40.29 | 40.42 | 39.88 | 39.88 | 25,219 | -0.47(-1.17%) |
Jan 22, 2015 | 39.68 | 40.35 | 39.58 | 40.35 | 6,670 | +0.92(+2.32%) |
Jan 21, 2015 | 39.27 | 39.49 | 39.19 | 39.43 | 44,148 | +0.10(+0.25%) |
Jan 20, 2015 | 39.79 | 39.92 | 39.11 | 39.33 | 53,930 | -0.12(-0.30%) |
Jan 16, 2015 | 38.97 | 39.58 | 38.88 | 39.45 | 55,905 | +0.36(+0.91%) |
Jan 15, 2015 | 39.44 | 39.60 | 39.04 | 39.09 | 13,978 | -0.36(-0.92%) |
Jan 14, 2015 | 39.49 | 39.73 | 39.01 | 39.46 | 18,813 | -0.52(-1.30%) |
Jan 13, 2015 | 40.46 | 40.71 | 39.69 | 39.98 | 10,420 | -0.12(-0.30%) |
Jan 12, 2015 | 40.55 | 40.55 | 40.01 | 40.10 | 14,239 | -0.48(-1.17%) |
Jan 09, 2015 | 41.19 | 41.19 | 40.49 | 40.58 | 10,969 | -0.56(-1.36%) |
Jan 08, 2015 | 40.87 | 41.16 | 40.71 | 41.14 | 9,812 | +0.58(+1.44%) |
Jan 07, 2015 | 40.58 | 40.61 | 40.30 | 40.55 | 6,589 | +0.34(+0.85%) |
Jan 06, 2015 | 40.82 | 40.82 | 40.09 | 40.21 | 24,982 | -0.63(-1.53%) |
Jan 05, 2015 | 41.46 | 41.46 | 40.66 | 40.84 | 20,630 | -0.83(-1.99%) |
Jan 02, 2015 | 42.05 | 42.05 | 41.42 | 41.66 | 34,083 | -0.13(-0.30%) |
Dec 31, 2014 | 42.42 | 41.79 | 41.79 | 41.79 | 33,866 | -0.52(-1.22%) |
Dec 30, 2014 | 42.18 | 42.40 | 42.10 | 42.31 | 35,238 | +0.03(+0.07%) |
Dec 29, 2014 | 42.14 | 42.49 | 42.11 | 42.27 | 15,602 | +0.09(+0.21%) |
Dec 26, 2014 | 42.20 | 42.27 | 42.16 | 42.18 | 6,118 | -0.01(-0.01%) |
Dec 24, 2014 | 42.14 | 42.19 | 42.19 | 42.19 | 10,531 | +0.03(+0.06%) |
Dec 23, 2014 | 41.99 | 42.32 | 41.99 | 42.17 | 44,530 | +0.41(+0.98%) |
Dec 22, 2014 | 41.59 | 41.79 | 41.56 | 41.76 | 7,521 | +0.12(+0.28%) |
Dec 19, 2014 | 41.48 | 41.71 | 41.38 | 41.64 | 8,957 | +0.26(+0.63%) |
Dec 18, 2014 | 41.05 | 41.38 | 41.04 | 41.38 | 14,789 | +0.85(+2.10%) |
Dec 17, 2014 | 40.06 | 40.53 | 39.91 | 40.53 | 19,326 | +0.39(+0.97%) |
Dec 16, 2014 | 39.95 | 40.44 | 39.83 | 40.14 | 11,941 | -0.09(-0.22%) |
Dec 15, 2014 | 40.69 | 40.75 | 39.87 | 40.23 | 74,665 | -0.26(-0.65%) |
Dec 12, 2014 | 41.37 | 41.37 | 40.47 | 40.49 | 26,159 | -0.93(-2.25%) |
Dec 11, 2014 | 41.24 | 41.75 | 41.24 | 41.42 | 45,743 | +0.25(+0.61%) |
Dec 10, 2014 | 41.67 | 41.67 | 41.14 | 41.18 | 11,136 | -0.54(-1.30%) |
Dec 09, 2014 | 41.59 | 41.73 | 41.40 | 41.72 | 17,133 | -0.24(-0.58%) |
Dec 08, 2014 | 41.59 | 42.12 | 41.59 | 41.96 | 27,133 | +0.35(+0.83%) |
Dec 05, 2014 | 41.48 | 41.82 | 41.48 | 41.61 | 47,015 | +0.25(+0.60%) |
Dec 04, 2014 | 41.29 | 41.42 | 41.18 | 41.36 | 19,041 | -0.02(-0.05%) |
Dec 03, 2014 | 41.17 | 41.43 | 41.17 | 41.38 | 24,155 | +0.21(+0.51%) |
Dec 02, 2014 | 40.83 | 41.18 | 40.83 | 41.18 | 19,272 | +0.28(+0.69%) |
Dec 01, 2014 | 40.96 | 41.06 | 40.78 | 40.89 | 22,046 | -0.33(-0.81%) |
Nov 28, 2014 | 41.38 | 41.45 | 41.21 | 41.23 | 19,391 | -0.11(-0.26%) |
Nov 26, 2014 | 41.32 | 41.33 | 41.33 | 41.33 | 16,109 | +0.04(+0.10%) |
Nov 25, 2014 | 41.49 | 41.49 | 41.12 | 41.29 | 27,365 | -0.15(-0.36%) |
Nov 24, 2014 | 41.18 | 41.44 | 41.18 | 41.44 | 39,295 | +0.29(+0.71%) |
Nov 21, 2014 | 41.25 | 41.33 | 41.08 | 41.15 | 15,521 | +0.29(+0.70%) |
Nov 20, 2014 | 40.72 | 40.94 | 40.55 | 40.86 | 16,969 | +0.09(+0.22%) |
Nov 19, 2014 | 40.74 | 40.80 | 40.59 | 40.78 | 68,386 | +0.06(+0.14%) |
Nov 18, 2014 | 40.61 | 40.89 | 40.61 | 40.72 | 96,154 | +0.09(+0.23%) |
Nov 17, 2014 | 40.52 | 40.68 | 40.52 | 40.63 | 4,450 | +0.02(+0.04%) |
Nov 14, 2014 | 40.79 | 40.79 | 40.55 | 40.61 | 7,036 | -0.21(-0.52%) |
Nov 13, 2014 | 40.91 | 40.92 | 40.64 | 40.82 | 11,705 | -0.03(-0.07%) |
Nov 12, 2014 | 40.74 | 40.86 | 40.64 | 40.85 | 18,822 | +0.07(+0.17%) |
Nov 11, 2014 | 40.76 | 40.89 | 40.76 | 40.78 | 6,697 | +0.01(+0.03%) |
Nov 10, 2014 | 40.63 | 40.83 | 40.63 | 40.77 | 18,935 | +0.14(+0.35%) |
Nov 07, 2014 | 40.50 | 40.66 | 40.35 | 40.63 | 23,990 | +0.11(+0.28%) |
Nov 06, 2014 | 40.63 | 40.63 | 40.28 | 40.51 | 18,656 | -0.30(-0.75%) |
Nov 05, 2014 | 40.74 | 40.83 | 40.66 | 40.82 | 15,338 | +0.29(+0.72%) |
Nov 04, 2014 | 40.42 | 40.53 | 40.32 | 40.53 | 4,234 | +0.12(+0.29%) |
Nov 03, 2014 | 40.62 | 40.62 | 40.37 | 40.41 | 10,731 | -0.11(-0.26%) |
Oct 31, 2014 | 40.45 | 40.56 | 40.40 | 40.52 | 18,251 | +0.45(+1.13%) |
Oct 30, 2014 | 39.77 | 40.22 | 39.70 | 40.06 | 25,676 | +0.26(+0.65%) |
Oct 29, 2014 | 39.93 | 39.93 | 39.59 | 39.80 | 21,724 | -0.06(-0.15%) |
Oct 28, 2014 | 39.45 | 39.86 | 39.45 | 39.86 | 11,593 | +0.50(+1.27%) |
Oct 27, 2014 | 38.97 | 39.40 | 39.15 | 39.36 | 7,299 | +0.21(+0.53%) |
Oct 24, 2014 | 38.72 | 39.15 | 38.72 | 39.15 | 4,167 | +0.49(+1.27%) |
Oct 23, 2014 | 38.94 | 39.02 | 38.66 | 38.66 | 6,878 | -0.12(-0.30%) |
Oct 22, 2014 | 38.90 | 39.10 | 38.73 | 38.78 | 27,121 | -0.02(-0.04%) |
Oct 21, 2014 | 38.22 | 38.84 | 38.22 | 38.80 | 17,601 | +0.81(+2.12%) |
Oct 20, 2014 | 37.85 | 37.99 | 37.68 | 37.99 | 16,535 | +0.11(+0.29%) |
Oct 17, 2014 | 37.59 | 37.95 | 37.52 | 37.88 | 21,909 | +0.59(+1.58%) |
Oct 16, 2014 | 36.52 | 37.35 | 36.05 | 37.29 | 17,614 | +0.17(+0.47%) |
Oct 15, 2014 | 37.29 | 37.29 | 36.41 | 37.12 | 42,814 | -0.64(-1.70%) |
Oct 14, 2014 | 37.55 | 37.96 | 37.55 | 37.76 | 11,034 | +0.24(+0.64%) |
Oct 13, 2014 | 37.86 | 38.09 | 37.52 | 37.52 | 15,871 | -0.34(-0.90%) |
Oct 10, 2014 | 38.00 | 38.24 | 37.85 | 37.86 | 25,828 | -0.30(-0.78%) |
Oct 09, 2014 | 38.80 | 38.80 | 38.09 | 38.16 | 38,683 | -0.69(-1.79%) |
Oct 08, 2014 | 38.38 | 38.85 | 38.24 | 38.85 | 22,426 | +0.38(+0.98%) |
Oct 07, 2014 | 38.94 | 38.94 | 38.47 | 38.47 | 9,346 | -0.66(-1.68%) |
Oct 06, 2014 | 39.43 | 39.43 | 39.05 | 39.13 | 13,714 | -0.14(-0.36%) |
Oct 03, 2014 | 39.05 | 39.35 | 39.05 | 39.27 | 21,225 | +0.50(+1.30%) |
Oct 02, 2014 | 38.57 | 38.87 | 38.37 | 38.77 | 19,058 | +0.09(+0.24%) |
Oct 01, 2014 | 39.14 | 39.14 | 38.61 | 38.67 | 18,074 | -0.52(-1.33%) |
Sep 30, 2014 | 39.34 | 39.50 | 39.19 | 39.20 | 14,823 | -0.20(-0.51%) |
Sep 29, 2014 | 39.30 | 39.50 | 39.07 | 39.40 | 9,873 | -0.20(-0.50%) |
Sep 26, 2014 | 39.33 | 39.69 | 39.29 | 39.59 | 10,212 | +0.23(+0.59%) |
Sep 25, 2014 | 39.76 | 39.76 | 39.32 | 39.36 | 8,244 | -0.47(-1.19%) |
Sep 24, 2014 | 39.45 | 39.90 | 39.45 | 39.84 | 24,715 | +0.28(+0.70%) |
Sep 23, 2014 | 39.78 | 39.86 | 39.44 | 39.56 | 84,498 | -0.31(-0.77%) |
Sep 22, 2014 | 40.09 | 40.09 | 39.86 | 39.87 | 83,330 | -0.30(-0.74%) |
Sep 19, 2014 | 40.38 | 40.46 | 40.03 | 40.17 | 30,738 | -0.19(-0.47%) |
Sep 18, 2014 | 40.00 | 40.41 | 40.00 | 40.36 | 10,567 | +0.41(+1.02%) |
Sep 17, 2014 | 40.01 | 40.09 | 39.95 | 39.95 | 3,700 | +0.02(+0.04%) |
Sep 16, 2014 | 39.74 | 39.98 | 39.74 | 39.93 | 5,085 | +0.13(+0.33%) |
Sep 15, 2014 | 39.84 | 39.91 | 39.69 | 39.80 | 9,795 | +0.03(+0.08%) |
Sep 12, 2014 | 39.71 | 39.84 | 39.71 | 39.77 | 36,443 | +0.04(+0.10%) |
Sep 11, 2014 | 39.56 | 39.82 | 39.53 | 39.73 | 4,891 | -0.06(-0.15%) |
Sep 10, 2014 | 39.72 | 39.81 | 39.68 | 39.78 | 34,154 | +0.16(+0.40%) |
Sep 09, 2014 | 39.87 | 39.87 | 39.54 | 39.63 | 17,266 | -0.27(-0.69%) |
Sep 08, 2014 | 39.89 | 40.05 | 39.82 | 39.90 | 3,893 | -0.01(-0.03%) |
Sep 05, 2014 | 39.90 | 39.94 | 39.73 | 39.91 | 15,358 | -0.04(-0.10%) |
Sep 04, 2014 | 40.24 | 40.24 | 39.93 | 39.95 | 10,865 | -0.19(-0.47%) |
Sep 03, 2014 | 40.38 | 40.41 | 40.11 | 40.14 | 13,031 | -0.14(-0.35%) |