Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 44.45 | 44.61 | 44.22 | 44.24 | 37,096 | -0.45(-1.02%) |
Oct 29, 2015 | 44.61 | 44.80 | 44.54 | 44.70 | 19,488 | -0.03(-0.06%) |
Oct 28, 2015 | 43.84 | 44.72 | 43.84 | 44.72 | 106,959 | +1.17(+2.68%) |
Oct 27, 2015 | 43.81 | 43.81 | 43.49 | 43.56 | 32,351 | -0.52(-1.17%) |
Oct 26, 2015 | 44.17 | 44.23 | 44.00 | 44.07 | 88,583 | -0.08(-0.19%) |
Oct 23, 2015 | 44.06 | 44.20 | 43.90 | 44.16 | 14,281 | +0.33(+0.75%) |
Oct 22, 2015 | 43.60 | 44.01 | 43.60 | 43.83 | 31,241 | +0.52(+1.21%) |
Oct 21, 2015 | 43.48 | 43.71 | 43.30 | 43.30 | 19,754 | -0.08(-0.19%) |
Oct 20, 2015 | 43.11 | 43.46 | 43.11 | 43.39 | 30,714 | +0.38(+0.88%) |
Oct 19, 2015 | 42.76 | 43.01 | 42.72 | 43.01 | 11,670 | +0.10(+0.23%) |
Oct 16, 2015 | 42.64 | 42.91 | 42.61 | 42.91 | 48,867 | +0.33(+0.78%) |
Oct 15, 2015 | 42.03 | 42.58 | 41.97 | 42.58 | 55,452 | +0.78(+1.86%) |
Oct 14, 2015 | 42.21 | 42.21 | 41.80 | 41.80 | 9,482 | -0.49(-1.17%) |
Oct 13, 2015 | 42.33 | 42.59 | 42.26 | 42.29 | 49,947 | -0.21(-0.49%) |
Oct 12, 2015 | 42.38 | 42.54 | 42.28 | 42.50 | 11,268 | +0.14(+0.32%) |
Oct 09, 2015 | 42.53 | 42.54 | 42.25 | 42.37 | 15,148 | -0.14(-0.32%) |
Oct 08, 2015 | 42.01 | 42.50 | 41.99 | 42.50 | 15,894 | +0.46(+1.11%) |
Oct 07, 2015 | 41.84 | 42.13 | 41.78 | 42.04 | 13,422 | +0.38(+0.91%) |
Oct 06, 2015 | 41.71 | 41.85 | 41.55 | 41.66 | 27,943 | -0.16(-0.38%) |
Oct 05, 2015 | 41.33 | 41.85 | 41.33 | 41.82 | 26,789 | +0.73(+1.77%) |
Oct 02, 2015 | 40.25 | 41.09 | 40.13 | 41.09 | 52,036 | +0.09(+0.23%) |
Oct 01, 2015 | 41.18 | 41.18 | 40.60 | 41.00 | 11,880 | -0.09(-0.21%) |
Sep 30, 2015 | 41.03 | 41.14 | 40.74 | 41.08 | 34,530 | +0.38(+0.94%) |
Sep 29, 2015 | 40.48 | 40.70 | 40.24 | 40.70 | 82,388 | +0.27(+0.67%) |
Sep 28, 2015 | 41.11 | 41.11 | 40.38 | 40.43 | 9,788 | -0.83(-2.01%) |
Sep 25, 2015 | 41.24 | 41.54 | 41.24 | 41.26 | 7,608 | +0.41(+0.99%) |
Sep 24, 2015 | 40.56 | 40.85 | 40.47 | 40.85 | 24,195 | -0.08(-0.19%) |
Sep 23, 2015 | 40.95 | 41.06 | 40.80 | 40.93 | 40,921 | +0.16(+0.39%) |
Sep 22, 2015 | 40.88 | 40.88 | 40.69 | 40.77 | 8,942 | -0.55(-1.33%) |
Sep 21, 2015 | 41.03 | 41.42 | 41.03 | 41.32 | 10,663 | +0.49(+1.19%) |
Sep 18, 2015 | 40.99 | 41.18 | 40.81 | 40.83 | 14,573 | -0.78(-1.88%) |
Sep 17, 2015 | 42.04 | 42.26 | 41.58 | 41.61 | 35,353 | -0.48(-1.14%) |
Sep 16, 2015 | 41.85 | 42.10 | 41.85 | 42.09 | 29,082 | +0.21(+0.50%) |
Sep 15, 2015 | 41.40 | 41.96 | 41.40 | 41.88 | 15,136 | +0.56(+1.36%) |
Sep 14, 2015 | 41.32 | 41.40 | 41.27 | 41.32 | 5,337 | -0.17(-0.41%) |
Sep 11, 2015 | 41.16 | 41.48 | 41.10 | 41.48 | 46,614 | +0.12(+0.29%) |
Sep 10, 2015 | 41.16 | 41.58 | 41.08 | 41.36 | 41,917 | +0.13(+0.32%) |
Sep 09, 2015 | 41.85 | 42.09 | 41.23 | 41.23 | 69,768 | -0.40(-0.95%) |
Sep 08, 2015 | 41.46 | 41.64 | 41.18 | 41.63 | 35,630 | +0.80(+1.96%) |
Sep 04, 2015 | 40.91 | 40.83 | 40.83 | 40.83 | 11,052 | -0.72(-1.72%) |
Sep 03, 2015 | 41.43 | 41.80 | 41.40 | 41.54 | 8,239 | +0.31(+0.75%) |
Sep 02, 2015 | 41.26 | 41.26 | 40.81 | 41.23 | 17,076 | +0.42(+1.03%) |
Sep 01, 2015 | 41.16 | 41.27 | 40.64 | 40.81 | 115,124 | -1.18(-2.81%) |
Aug 31, 2015 | 41.97 | 42.00 | 41.76 | 41.99 | 19,900 | -0.08(-0.20%) |
Aug 28, 2015 | 42.14 | 42.17 | 41.91 | 42.07 | 16,586 | -0.17(-0.40%) |
Aug 27, 2015 | 41.66 | 42.33 | 41.57 | 42.24 | 60,888 | +1.04(+2.51%) |
Aug 26, 2015 | 40.95 | 41.24 | 40.31 | 41.21 | 40,186 | +0.98(+2.43%) |
Aug 25, 2015 | 41.67 | 42.21 | 40.11 | 40.23 | 70,779 | -0.35(-0.87%) |
Aug 24, 2015 | 42.02 | 42.02 | 24.50 | 40.58 | 338,397 | -1.81(-4.26%) |
Aug 21, 2015 | 43.38 | 43.38 | 42.38 | 42.39 | 40,776 | -1.27(-2.91%) |
Aug 20, 2015 | 44.13 | 44.24 | 43.66 | 43.66 | 24,019 | -0.98(-2.19%) |
Aug 19, 2015 | 44.72 | 45.19 | 44.35 | 44.64 | 28,918 | -0.30(-0.67%) |
Aug 18, 2015 | 44.91 | 45.05 | 44.87 | 44.94 | 22,909 | -0.08(-0.18%) |
Aug 17, 2015 | 44.95 | 45.17 | 44.58 | 45.02 | 15,640 | +0.05(+0.11%) |
Aug 14, 2015 | 44.61 | 45.02 | 44.61 | 44.97 | 29,828 | +0.37(+0.83%) |
Aug 13, 2015 | 44.45 | 44.76 | 44.35 | 44.60 | 30,157 | +0.20(+0.44%) |
Aug 12, 2015 | 44.38 | 44.40 | 43.71 | 44.40 | 48,981 | -0.26(-0.58%) |
Aug 11, 2015 | 44.74 | 44.75 | 44.55 | 44.67 | 15,509 | -0.33(-0.73%) |
Aug 10, 2015 | 44.64 | 45.11 | 44.64 | 44.99 | 28,010 | +0.72(+1.63%) |
Aug 07, 2015 | 44.39 | 44.45 | 44.16 | 44.27 | 14,568 | -0.16(-0.36%) |
Aug 06, 2015 | 44.81 | 44.81 | 44.33 | 44.43 | 17,285 | -0.13(-0.30%) |
Aug 05, 2015 | 44.67 | 44.82 | 44.54 | 44.56 | 14,039 | +0.01(+0.02%) |
Aug 04, 2015 | 44.83 | 44.83 | 44.35 | 44.56 | 24,526 | -0.37(-0.82%) |
Aug 03, 2015 | 44.88 | 44.99 | 44.65 | 44.93 | 19,682 | +0.19(+0.41%) |
Jul 31, 2015 | 44.98 | 44.98 | 44.69 | 44.74 | 22,989 | -0.25(-0.57%) |
Jul 30, 2015 | 44.98 | 45.02 | 44.66 | 45.00 | 32,257 | +0.04(+0.08%) |
Jul 29, 2015 | 44.34 | 44.98 | 44.34 | 44.96 | 36,734 | +0.53(+1.19%) |
Jul 28, 2015 | 44.54 | 44.54 | 44.16 | 44.43 | 48,164 | +0.29(+0.67%) |
Jul 27, 2015 | 44.26 | 44.27 | 43.97 | 44.14 | 82,177 | -0.31(-0.70%) |
Jul 24, 2015 | 44.41 | 44.68 | 44.32 | 44.45 | 15,526 | +0.15(+0.34%) |
Jul 23, 2015 | 44.59 | 44.60 | 44.27 | 44.29 | 26,737 | -0.18(-0.40%) |
Jul 22, 2015 | 44.31 | 44.56 | 44.31 | 44.47 | 48,875 | +0.12(+0.27%) |
Jul 21, 2015 | 44.30 | 44.55 | 44.18 | 44.35 | 48,440 | +0.05(+0.11%) |
Jul 20, 2015 | 44.51 | 44.51 | 44.25 | 44.30 | 80,428 | -0.11(-0.25%) |
Jul 17, 2015 | 44.60 | 44.60 | 44.24 | 44.41 | 25,771 | -0.15(-0.34%) |
Jul 16, 2015 | 44.60 | 44.60 | 44.40 | 44.56 | 46,039 | +0.28(+0.63%) |
Jul 15, 2015 | 44.17 | 44.38 | 44.11 | 44.29 | 26,976 | +0.13(+0.29%) |
Jul 14, 2015 | 43.99 | 44.18 | 43.92 | 44.16 | 37,831 | +0.11(+0.25%) |
Jul 13, 2015 | 43.97 | 44.10 | 43.91 | 44.05 | 91,105 | +0.37(+0.85%) |
Jul 10, 2015 | 43.59 | 43.75 | 43.39 | 43.68 | 80,241 | +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 | 10,807 | -0.71(-1.62%) |
Jul 07, 2015 | 43.14 | 43.51 | 42.70 | 43.50 | 20,804 | +0.19(+0.45%) |
Jul 06, 2015 | 43.06 | 43.37 | 42.85 | 43.31 | 28,529 | -0.10(-0.23%) |
Jul 02, 2015 | 43.47 | 43.41 | 43.41 | 43.41 | 18,182 | -0.09(-0.21%) |
Jul 01, 2015 | 43.74 | 43.86 | 43.34 | 43.50 | 49,845 | +0.98(+2.31%) |
Jun 30, 2015 | 42.56 | 42.68 | 42.29 | 42.52 | 10,378 | +0.28(+0.67%) |
Jun 29, 2015 | 43.07 | 43.07 | 42.24 | 42.24 | 41,470 | -1.09(-2.51%) |
Jun 26, 2015 | 43.23 | 43.39 | 43.23 | 43.33 | 7,393 | +0.27(+0.63%) |
Jun 25, 2015 | 43.51 | 43.51 | 43.06 | 43.06 | 10,837 | -0.36(-0.82%) |
Jun 24, 2015 | 43.71 | 43.71 | 43.41 | 43.41 | 27,077 | -0.29(-0.67%) |
Jun 23, 2015 | 43.60 | 43.83 | 43.57 | 43.71 | 50,938 | +0.18(+0.40%) |
Jun 22, 2015 | 43.45 | 43.62 | 43.45 | 43.53 | 40,011 | +0.33(+0.76%) |
Jun 19, 2015 | 43.52 | 43.52 | 43.20 | 43.20 | 45,167 | -0.30(-0.69%) |
Jun 18, 2015 | 43.25 | 43.62 | 43.25 | 43.51 | 15,577 | +0.45(+1.05%) |
Jun 17, 2015 | 43.35 | 43.35 | 43.05 | 43.05 | 65,998 | -0.10(-0.23%) |
Jun 16, 2015 | 42.73 | 43.28 | 42.73 | 43.15 | 7,236 | +0.28(+0.66%) |
Jun 15, 2015 | 42.76 | 43.08 | 42.49 | 42.87 | 17,549 | -0.16(-0.36%) |
Jun 12, 2015 | 43.14 | 43.14 | 42.88 | 43.03 | 17,097 | -0.15(-0.35%) |
Jun 11, 2015 | 42.94 | 43.24 | 42.94 | 43.18 | 48,689 | +0.24(+0.57%) |
Jun 10, 2015 | 42.31 | 42.95 | 42.31 | 42.93 | 24,812 | +1.02(+2.42%) |
Jun 09, 2015 | 41.88 | 42.10 | 41.73 | 41.92 | 15,614 | +0.07(+0.16%) |
Jun 08, 2015 | 42.10 | 42.16 | 41.85 | 41.85 | 5,532 | -0.32(-0.76%) |
Jun 05, 2015 | 42.34 | 42.49 | 42.14 | 42.17 | 33,453 | +0.08(+0.18%) |
Jun 04, 2015 | 42.35 | 42.45 | 42.10 | 42.10 | 5,249 | -0.41(-0.97%) |
Jun 03, 2015 | 42.11 | 42.51 | 42.11 | 42.51 | 20,524 | +0.57(+1.36%) |
Jun 02, 2015 | 41.66 | 42.08 | 41.66 | 41.94 | 46,121 | +0.26(+0.62%) |
Jun 01, 2015 | 41.86 | 41.86 | 41.61 | 41.68 | 7,840 | -0.11(-0.26%) |
May 29, 2015 | 42.01 | 42.01 | 41.63 | 41.79 | 5,781 | -0.24(-0.58%) |
May 28, 2015 | 42.00 | 42.03 | 41.82 | 42.03 | 2,201 | -0.03(-0.06%) |
May 27, 2015 | 41.92 | 42.07 | 41.80 | 42.05 | 27,925 | +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 | 7,152 | -0.15(-0.36%) |
May 21, 2015 | 42.48 | 42.54 | 42.39 | 42.39 | 16,456 | -0.09(-0.22%) |
May 20, 2015 | 42.46 | 42.55 | 42.41 | 42.48 | 5,216 | +0.05(+0.12%) |
May 19, 2015 | 42.36 | 42.47 | 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 | 41.79 | 41.89 | 63,816 | -0.29(-0.68%) |
May 14, 2015 | 42.04 | 42.18 | 41.97 | 42.18 | 25,837 | +0.36(+0.86%) |
May 13, 2015 | 41.90 | 41.95 | 41.73 | 41.82 | 30,399 | -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 | 42.15 | 129,506 | +0.08(+0.18%) |
May 08, 2015 | 42.03 | 42.11 | 42.03 | 42.08 | 8,235 | +0.26(+0.63%) |
May 07, 2015 | 41.51 | 42.01 | 41.41 | 41.81 | 9,732 | +0.31(+0.75%) |
May 06, 2015 | 41.51 | 41.51 | 41.34 | 41.50 | 3,807 | -0.11(-0.27%) |
May 05, 2015 | 41.66 | 41.84 | 41.59 | 41.61 | 123,573 | -0.19(-0.44%) |
May 04, 2015 | 41.75 | 41.84 | 41.66 | 41.80 | 13,416 | +0.22(+0.54%) |
May 01, 2015 | 41.39 | 41.65 | 41.39 | 41.58 | 18,248 | +0.48(+1.16%) |
Apr 30, 2015 | 41.63 | 41.63 | 41.08 | 41.10 | 133,661 | -0.57(-1.38%) |
Apr 29, 2015 | 41.55 | 41.72 | 41.49 | 41.67 | 7,807 | +0.06(+0.15%) |
Apr 28, 2015 | 41.33 | 41.66 | 41.23 | 41.61 | 20,278 | +0.29(+0.69%) |
Apr 27, 2015 | 41.81 | 41.81 | 41.32 | 41.32 | 19,446 | -0.32(-0.77%) |
Apr 24, 2015 | 41.80 | 41.80 | 41.48 | 41.64 | 13,843 | -0.01(-0.02%) |
Apr 23, 2015 | 41.48 | 41.69 | 41.42 | 41.65 | 49,545 | +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 | 41.36 | 24,559 | -0.51(-1.21%) |
Apr 20, 2015 | 41.80 | 41.97 | 41.79 | 41.87 | 7,230 | +0.24(+0.58%) |
Apr 17, 2015 | 42.06 | 42.06 | 41.48 | 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 | 20,853 | +0.26(+0.62%) |
Apr 14, 2015 | 42.00 | 42.08 | 41.77 | 41.95 | 22,419 | -0.12(-0.28%) |
Apr 13, 2015 | 41.73 | 42.15 | 41.73 | 42.07 | 23,980 | +0.28(+0.66%) |
Apr 10, 2015 | 41.89 | 41.92 | 41.78 | 41.79 | 6,131 | -0.13(-0.32%) |
Apr 09, 2015 | 41.67 | 41.95 | 41.66 | 41.93 | 5,022 | +0.23(+0.56%) |
Apr 08, 2015 | 41.60 | 41.76 | 41.56 | 41.69 | 16,625 | +0.15(+0.36%) |
Apr 07, 2015 | 41.65 | 41.79 | 41.54 | 41.54 | 29,310 | -0.19(-0.46%) |
Apr 06, 2015 | 41.33 | 41.90 | 41.26 | 41.74 | 11,767 | +0.10(+0.24%) |
Apr 02, 2015 | 41.40 | 41.63 | 41.63 | 41.63 | 15,258 | +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 | 46,699 | -0.13(-0.32%) |
Mar 30, 2015 | 41.23 | 41.74 | 41.23 | 41.65 | 23,202 | +0.55(+1.33%) |
Mar 27, 2015 | 41.13 | 41.18 | 40.99 | 41.11 | 37,199 | -0.13(-0.33%) |
Mar 26, 2015 | 41.04 | 41.28 | 40.99 | 41.24 | 11,329 | -0.02(-0.06%) |
Mar 25, 2015 | 41.86 | 41.86 | 41.27 | 41.27 | 53,400 | -0.55(-1.31%) |
Mar 24, 2015 | 42.05 | 42.05 | 41.76 | 41.81 | 2,847 | -0.26(-0.63%) |
Mar 23, 2015 | 42.13 | 42.37 | 42.08 | 42.08 | 14,174 | +0.07(+0.17%) |
Mar 20, 2015 | 41.85 | 42.11 | 41.73 | 42.00 | 14,877 | +0.39(+0.94%) |
Mar 19, 2015 | 41.95 | 41.95 | 41.50 | 41.61 | 9,441 | -0.27(-0.64%) |
Mar 18, 2015 | 41.55 | 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 | 41.35 | 41.88 | 41.35 | 41.82 | 14,678 | +0.58(+1.42%) |
Mar 13, 2015 | 41.39 | 41.40 | 41.02 | 41.24 | 14,891 | -0.32(-0.76%) |
Mar 12, 2015 | 40.90 | 41.55 | 40.90 | 41.55 | 6,867 | +0.81(+2.00%) |
Mar 11, 2015 | 40.55 | 40.87 | 40.55 | 40.74 | 14,661 | +0.29(+0.71%) |
Mar 10, 2015 | 41.09 | 41.19 | 40.45 | 40.45 | 39,276 | -0.98(-2.37%) |
Mar 09, 2015 | 41.39 | 41.51 | 41.35 | 41.43 | 20,300 | +0.14(+0.33%) |
Mar 06, 2015 | 41.35 | 41.86 | 41.29 | 41.29 | 14,646 | +0.01(+0.02%) |
Mar 05, 2015 | 41.22 | 41.32 | 41.14 | 41.29 | 11,256 | +0.28(+0.67%) |
Mar 04, 2015 | 41.17 | 41.37 | 40.99 | 41.01 | 4,069 | -0.36(-0.87%) |
Mar 03, 2015 | 41.45 | 41.48 | 41.35 | 41.37 | 6,955 | -0.13(-0.32%) |
Mar 02, 2015 | 41.18 | 41.50 | 41.18 | 41.50 | 26,593 | +0.28(+0.69%) |
Feb 27, 2015 | 41.32 | 41.38 | 41.19 | 41.22 | 12,271 | +0.02(+0.04%) |
Feb 26, 2015 | 41.26 | 41.34 | 41.19 | 41.20 | 5,530 | +0.00(+0.00%) |
Feb 25, 2015 | 41.43 | 41.43 | 41.19 | 41.20 | 24,751 | -0.21(-0.50%) |
Feb 24, 2015 | 41.14 | 41.44 | 41.14 | 41.41 | 49,237 | +0.31(+0.74%) |
Feb 23, 2015 | 41.37 | 41.37 | 40.99 | 41.10 | 13,305 | -0.36(-0.87%) |
Feb 20, 2015 | 41.27 | 41.50 | 40.90 | 41.46 | 9,739 | +0.17(+0.40%) |
Feb 19, 2015 | 41.04 | 41.36 | 41.04 | 41.29 | 6,204 | +0.14(+0.34%) |
Feb 18, 2015 | 41.34 | 41.41 | 41.14 | 41.16 | 10,334 | -0.23(-0.56%) |
Feb 17, 2015 | 41.14 | 41.60 | 41.14 | 41.39 | 11,870 | +0.18(+0.45%) |
Feb 13, 2015 | 40.84 | 41.20 | 41.20 | 41.20 | 41,767 | +0.32(+0.78%) |
Feb 12, 2015 | 40.84 | 40.96 | 40.73 | 40.88 | 10,761 | +0.09(+0.23%) |
Feb 11, 2015 | 40.48 | 40.79 | 40.43 | 40.79 | 16,761 | +0.35(+0.86%) |
Feb 10, 2015 | 40.38 | 40.45 | 40.27 | 40.45 | 11,449 | +0.18(+0.45%) |
Feb 09, 2015 | 40.26 | 40.35 | 40.07 | 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 | 39.67 | 40.16 | 17,396 | +0.16(+0.40%) |
Feb 04, 2015 | 39.82 | 40.21 | 39.82 | 40.00 | 32,397 | +0.10(+0.25%) |
Feb 03, 2015 | 39.72 | 39.90 | 39.47 | 39.90 | 28,934 | +0.67(+1.70%) |
Feb 02, 2015 | 38.66 | 39.27 | 38.38 | 39.23 | 20,571 | +0.77(+2.00%) |
Jan 30, 2015 | 38.60 | 38.91 | 38.45 | 38.46 | 20,200 | -0.58(-1.48%) |
Jan 29, 2015 | 39.06 | 39.07 | 38.66 | 39.04 | 31,127 | +0.13(+0.34%) |
Jan 28, 2015 | 39.77 | 39.77 | 38.90 | 38.90 | 50,012 | -0.71(-1.79%) |
Jan 27, 2015 | 39.65 | 39.77 | 39.46 | 39.62 | 19,211 | -0.35(-0.88%) |
Jan 26, 2015 | 39.80 | 40.00 | 39.69 | 39.97 | 9,934 | +0.09(+0.23%) |
Jan 23, 2015 | 40.28 | 40.42 | 39.87 | 39.87 | 25,220 | -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 | 44,151 | +0.10(+0.26%) |
Jan 20, 2015 | 39.79 | 39.92 | 39.11 | 39.33 | 53,933 | -0.12(-0.30%) |
Jan 16, 2015 | 38.96 | 39.58 | 38.88 | 39.45 | 55,908 | +0.35(+0.91%) |
Jan 15, 2015 | 39.44 | 39.60 | 39.04 | 39.09 | 13,979 | -0.36(-0.92%) |
Jan 14, 2015 | 39.49 | 39.72 | 39.01 | 39.46 | 18,814 | -0.52(-1.30%) |
Jan 13, 2015 | 40.46 | 40.71 | 39.69 | 39.98 | 10,421 | -0.12(-0.30%) |
Jan 12, 2015 | 40.55 | 40.55 | 40.01 | 40.10 | 14,240 | -0.48(-1.17%) |
Jan 09, 2015 | 41.19 | 41.19 | 40.48 | 40.58 | 10,969 | -0.56(-1.36%) |
Jan 08, 2015 | 40.87 | 41.15 | 40.71 | 41.14 | 9,813 | +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 | 24,983 | -0.63(-1.53%) |
Jan 05, 2015 | 41.45 | 41.45 | 40.66 | 40.84 | 20,631 | -0.83(-1.99%) |
Jan 02, 2015 | 42.05 | 42.05 | 41.42 | 41.66 | 34,085 | -0.13(-0.30%) |
Dec 31, 2014 | 42.42 | 41.79 | 41.79 | 41.79 | 33,868 | -0.52(-1.22%) |
Dec 30, 2014 | 42.18 | 42.40 | 42.10 | 42.30 | 35,240 | +0.03(+0.07%) |
Dec 29, 2014 | 42.14 | 42.49 | 42.11 | 42.27 | 15,603 | +0.09(+0.21%) |
Dec 26, 2014 | 42.20 | 42.27 | 42.16 | 42.18 | 6,119 | -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 | 42.16 | 44,533 | +0.41(+0.98%) |
Dec 22, 2014 | 41.58 | 41.79 | 41.56 | 41.76 | 7,522 | +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 | 40.52 | 39.91 | 40.52 | 19,327 | +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 | 74,669 | -0.26(-0.65%) |
Dec 12, 2014 | 41.36 | 41.36 | 40.47 | 40.49 | 26,160 | -0.93(-2.25%) |
Dec 11, 2014 | 41.24 | 41.75 | 41.24 | 41.42 | 45,746 | +0.25(+0.61%) |
Dec 10, 2014 | 41.67 | 41.67 | 41.14 | 41.17 | 11,137 | -0.54(-1.30%) |
Dec 09, 2014 | 41.59 | 41.73 | 41.40 | 41.71 | 17,134 | -0.24(-0.57%) |
Dec 08, 2014 | 41.59 | 42.11 | 41.59 | 41.96 | 27,134 | +0.35(+0.83%) |
Dec 05, 2014 | 41.48 | 41.82 | 41.48 | 41.61 | 47,018 | +0.25(+0.60%) |
Dec 04, 2014 | 41.29 | 41.41 | 41.18 | 41.36 | 19,042 | -0.02(-0.05%) |
Dec 03, 2014 | 41.16 | 41.43 | 41.16 | 41.38 | 24,156 | +0.21(+0.51%) |
Dec 02, 2014 | 40.82 | 41.18 | 40.82 | 41.17 | 19,273 | +0.28(+0.69%) |
Dec 01, 2014 | 40.96 | 41.06 | 40.78 | 40.89 | 22,047 | -0.33(-0.81%) |
Nov 28, 2014 | 41.37 | 41.45 | 41.21 | 41.22 | 19,392 | -0.11(-0.26%) |
Nov 26, 2014 | 41.31 | 41.33 | 41.33 | 41.33 | 16,109 | +0.04(+0.10%) |
Nov 25, 2014 | 41.49 | 41.49 | 41.12 | 41.29 | 27,366 | -0.15(-0.36%) |
Nov 24, 2014 | 41.18 | 41.44 | 41.18 | 41.44 | 39,297 | +0.29(+0.71%) |
Nov 21, 2014 | 41.25 | 41.33 | 41.08 | 41.15 | 15,522 | +0.29(+0.70%) |
Nov 20, 2014 | 40.72 | 40.94 | 40.55 | 40.86 | 16,970 | +0.09(+0.22%) |
Nov 19, 2014 | 40.74 | 40.80 | 40.59 | 40.77 | 68,390 | +0.06(+0.14%) |
Nov 18, 2014 | 40.61 | 40.89 | 40.61 | 40.72 | 96,159 | +0.09(+0.23%) |
Nov 17, 2014 | 40.52 | 40.68 | 40.52 | 40.62 | 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 | 11,706 | -0.03(-0.07%) |
Nov 12, 2014 | 40.74 | 40.86 | 40.64 | 40.85 | 18,823 | +0.07(+0.17%) |
Nov 11, 2014 | 40.76 | 40.89 | 40.76 | 40.78 | 6,697 | +0.01(+0.03%) |
Nov 10, 2014 | 40.62 | 40.82 | 40.62 | 40.77 | 18,936 | +0.14(+0.35%) |
Nov 07, 2014 | 40.50 | 40.66 | 40.34 | 40.62 | 23,991 | +0.11(+0.28%) |
Nov 06, 2014 | 40.63 | 40.63 | 40.28 | 40.51 | 18,657 | -0.30(-0.75%) |
Nov 05, 2014 | 40.74 | 40.83 | 40.66 | 40.82 | 15,339 | +0.29(+0.72%) |
Nov 04, 2014 | 40.42 | 40.53 | 40.32 | 40.52 | 4,234 | +0.12(+0.29%) |