Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 44.49 | 44.69 | 44.25 | 44.59 | 38,338 | +0.36(+0.81%) |
Sep 29, 2015 | 43.82 | 44.34 | 43.50 | 44.23 | 23,508 | +0.71(+1.62%) |
Sep 28, 2015 | 44.26 | 44.26 | 43.21 | 43.52 | 63,042 | -0.70(-1.58%) |
Sep 25, 2015 | 43.89 | 44.48 | 43.86 | 44.22 | 22,258 | +0.17(+0.39%) |
Sep 24, 2015 | 44.31 | 44.39 | 43.70 | 44.05 | 160,109 | -0.27(-0.61%) |
Sep 23, 2015 | 44.04 | 44.42 | 43.95 | 44.32 | 7,488 | +0.34(+0.78%) |
Sep 22, 2015 | 44.09 | 44.16 | 43.86 | 43.98 | 20,014 | -0.37(-0.84%) |
Sep 21, 2015 | 43.90 | 44.46 | 43.90 | 44.35 | 28,430 | +0.45(+1.02%) |
Sep 18, 2015 | 43.31 | 44.50 | 43.31 | 43.90 | 133,949 | +0.10(+0.24%) |
Sep 17, 2015 | 43.10 | 44.39 | 43.05 | 43.80 | 55,495 | +0.62(+1.43%) |
Sep 16, 2015 | 42.73 | 43.22 | 42.73 | 43.18 | 17,511 | +0.46(+1.07%) |
Sep 15, 2015 | 42.23 | 42.81 | 41.95 | 42.72 | 160,756 | +0.55(+1.31%) |
Sep 14, 2015 | 42.23 | 42.29 | 42.07 | 42.17 | 19,440 | +0.01(+0.03%) |
Sep 11, 2015 | 41.46 | 42.16 | 41.38 | 42.16 | 16,604 | +0.78(+1.89%) |
Sep 10, 2015 | 41.30 | 41.83 | 41.29 | 41.38 | 18,516 | +0.06(+0.14%) |
Sep 09, 2015 | 42.08 | 42.29 | 41.31 | 41.32 | 31,205 | -0.52(-1.25%) |
Sep 08, 2015 | 41.61 | 41.98 | 41.47 | 41.84 | 55,306 | +0.48(+1.17%) |
Sep 04, 2015 | 41.85 | 41.35 | 41.35 | 41.35 | 13,681 | -0.78(-1.86%) |
Sep 03, 2015 | 42.34 | 42.39 | 42.04 | 42.14 | 47,469 | +0.07(+0.18%) |
Sep 02, 2015 | 42.06 | 42.17 | 41.74 | 42.06 | 69,246 | +0.29(+0.70%) |
Sep 01, 2015 | 42.09 | 42.28 | 41.52 | 41.77 | 47,052 | -0.75(-1.75%) |
Aug 31, 2015 | 43.35 | 43.35 | 42.49 | 42.52 | 26,388 | -0.92(-2.13%) |
Aug 28, 2015 | 43.51 | 43.56 | 43.19 | 43.44 | 14,783 | +0.00(+0.00%) |
Aug 27, 2015 | 43.02 | 43.88 | 42.82 | 43.44 | 56,462 | +0.73(+1.71%) |
Aug 26, 2015 | 42.17 | 42.80 | 41.94 | 42.71 | 61,881 | +0.98(+2.34%) |
Aug 25, 2015 | 43.27 | 43.67 | 41.73 | 41.73 | 61,882 | -1.11(-2.59%) |
Aug 24, 2015 | 44.63 | 44.63 | 42.82 | 42.84 | 192,785 | -2.12(-4.71%) |
Aug 21, 2015 | 45.54 | 45.58 | 44.96 | 44.96 | 29,307 | -0.87(-1.91%) |
Aug 20, 2015 | 45.74 | 46.03 | 45.53 | 45.84 | 59,018 | -0.05(-0.11%) |
Aug 19, 2015 | 45.95 | 46.06 | 45.67 | 45.89 | 114,787 | -0.28(-0.60%) |
Aug 18, 2015 | 45.92 | 46.18 | 45.92 | 46.16 | 32,335 | +0.14(+0.31%) |
Aug 17, 2015 | 45.60 | 46.02 | 45.57 | 46.02 | 40,769 | +0.45(+1.00%) |
Aug 14, 2015 | 45.21 | 45.57 | 45.14 | 45.57 | 20,738 | +0.29(+0.64%) |
Aug 13, 2015 | 45.22 | 45.43 | 44.84 | 45.27 | 203,987 | +0.04(+0.10%) |
Aug 12, 2015 | 44.80 | 45.23 | 44.75 | 45.23 | 36,934 | +0.26(+0.58%) |
Aug 11, 2015 | 44.55 | 45.15 | 44.55 | 44.97 | 35,722 | +0.37(+0.84%) |
Aug 10, 2015 | 44.95 | 44.95 | 44.48 | 44.60 | 24,293 | -0.24(-0.53%) |
Aug 07, 2015 | 44.51 | 44.92 | 44.29 | 44.83 | 31,494 | +0.22(+0.50%) |
Aug 06, 2015 | 44.53 | 44.66 | 43.90 | 44.61 | 22,160 | +0.09(+0.20%) |
Aug 05, 2015 | 44.86 | 44.86 | 44.33 | 44.52 | 34,093 | -0.25(-0.57%) |
Aug 04, 2015 | 45.06 | 45.31 | 44.67 | 44.78 | 80,180 | -0.22(-0.50%) |
Aug 03, 2015 | 44.79 | 45.08 | 44.78 | 45.00 | 53,237 | +0.27(+0.60%) |
Jul 31, 2015 | 44.68 | 45.05 | 44.68 | 44.73 | 85,749 | +0.38(+0.86%) |
Jul 30, 2015 | 44.28 | 44.49 | 44.21 | 44.35 | 20,983 | -0.04(-0.08%) |
Jul 29, 2015 | 44.23 | 44.39 | 43.97 | 44.39 | 93,164 | +0.15(+0.34%) |
Jul 28, 2015 | 44.34 | 44.37 | 44.18 | 44.24 | 35,586 | -0.07(-0.17%) |
Jul 27, 2015 | 44.10 | 44.60 | 44.10 | 44.31 | 44,780 | +0.15(+0.34%) |
Jul 24, 2015 | 43.90 | 44.26 | 43.87 | 44.16 | 12,651 | +0.26(+0.59%) |
Jul 23, 2015 | 44.30 | 44.30 | 43.69 | 43.90 | 14,945 | -0.34(-0.76%) |
Jul 22, 2015 | 44.04 | 44.40 | 44.04 | 44.24 | 11,675 | +0.19(+0.44%) |
Jul 21, 2015 | 44.12 | 44.33 | 44.01 | 44.04 | 21,740 | -0.08(-0.19%) |
Jul 20, 2015 | 43.98 | 44.17 | 43.81 | 44.13 | 12,368 | +0.19(+0.44%) |
Jul 17, 2015 | 44.08 | 44.08 | 43.83 | 43.93 | 15,212 | -0.17(-0.39%) |
Jul 16, 2015 | 43.91 | 44.10 | 43.90 | 44.10 | 16,779 | +0.28(+0.63%) |
Jul 15, 2015 | 43.81 | 43.97 | 43.65 | 43.83 | 26,269 | -0.04(-0.09%) |
Jul 14, 2015 | 43.84 | 43.98 | 43.62 | 43.87 | 23,343 | +0.04(+0.10%) |
Jul 13, 2015 | 43.90 | 44.36 | 43.63 | 43.82 | 34,682 | +0.00(+0.00%) |
Jul 10, 2015 | 43.67 | 44.15 | 43.66 | 43.82 | 22,797 | +0.25(+0.56%) |
Jul 09, 2015 | 43.81 | 43.90 | 43.51 | 43.57 | 14,221 | -0.05(-0.12%) |
Jul 08, 2015 | 43.46 | 43.75 | 43.46 | 43.63 | 14,202 | -0.04(-0.09%) |
Jul 07, 2015 | 43.16 | 43.72 | 43.11 | 43.66 | 97,481 | +0.73(+1.70%) |
Jul 06, 2015 | 42.60 | 42.94 | 42.60 | 42.93 | 30,788 | +0.20(+0.47%) |
Jul 02, 2015 | 42.70 | 42.73 | 42.73 | 42.73 | 35,948 | +0.24(+0.56%) |
Jul 01, 2015 | 41.76 | 42.49 | 41.76 | 42.49 | 39,328 | +0.73(+1.75%) |
Jun 30, 2015 | 42.08 | 42.14 | 41.75 | 41.76 | 53,489 | -0.02(-0.05%) |
Jun 29, 2015 | 42.11 | 42.55 | 41.79 | 41.79 | 34,301 | -0.47(-1.11%) |
Jun 26, 2015 | 41.84 | 42.31 | 41.74 | 42.26 | 32,585 | +0.34(+0.80%) |
Jun 25, 2015 | 42.43 | 42.43 | 41.92 | 41.92 | 63,206 | -0.39(-0.92%) |
Jun 24, 2015 | 42.58 | 42.67 | 42.29 | 42.31 | 50,867 | -0.23(-0.54%) |
Jun 23, 2015 | 42.87 | 42.87 | 42.48 | 42.54 | 22,248 | -0.42(-0.98%) |
Jun 22, 2015 | 43.53 | 43.65 | 42.96 | 42.96 | 37,539 | -0.55(-1.27%) |
Jun 19, 2015 | 43.83 | 43.83 | 43.33 | 43.51 | 34,425 | -0.19(-0.44%) |
Jun 18, 2015 | 43.22 | 43.89 | 43.22 | 43.70 | 22,824 | +0.55(+1.28%) |
Jun 17, 2015 | 42.95 | 43.19 | 42.55 | 43.15 | 25,284 | +0.29(+0.67%) |
Jun 16, 2015 | 42.51 | 42.94 | 42.37 | 42.86 | 29,684 | +0.44(+1.05%) |
Jun 15, 2015 | 42.51 | 42.53 | 42.32 | 42.42 | 25,867 | -0.18(-0.42%) |
Jun 12, 2015 | 42.58 | 42.76 | 42.53 | 42.60 | 90,897 | -0.02(-0.05%) |
Jun 11, 2015 | 42.57 | 42.79 | 42.55 | 42.62 | 42,424 | +0.27(+0.63%) |
Jun 10, 2015 | 41.98 | 42.63 | 41.95 | 42.35 | 56,012 | +0.31(+0.74%) |
Jun 09, 2015 | 42.32 | 42.38 | 41.95 | 42.04 | 30,803 | -0.30(-0.72%) |
Jun 08, 2015 | 42.40 | 42.52 | 42.15 | 42.34 | 40,766 | +0.01(+0.02%) |
Jun 05, 2015 | 42.40 | 42.52 | 42.12 | 42.34 | 57,260 | -0.53(-1.24%) |
Jun 04, 2015 | 42.92 | 43.02 | 42.66 | 42.87 | 186,361 | -0.03(-0.07%) |
Jun 03, 2015 | 43.57 | 43.60 | 42.85 | 42.90 | 51,868 | -0.76(-1.74%) |
Jun 02, 2015 | 43.98 | 43.98 | 43.55 | 43.66 | 33,943 | -0.48(-1.09%) |
Jun 01, 2015 | 43.79 | 44.22 | 43.66 | 44.14 | 119,628 | +0.54(+1.24%) |
May 29, 2015 | 44.05 | 44.11 | 43.60 | 43.60 | 12,850 | -0.46(-1.05%) |
May 28, 2015 | 44.15 | 44.16 | 43.87 | 44.06 | 15,135 | -0.12(-0.27%) |
May 27, 2015 | 43.76 | 44.18 | 43.76 | 44.18 | 96,198 | +0.48(+1.10%) |
May 26, 2015 | 43.94 | 44.03 | 43.60 | 43.70 | 167,422 | -0.31(-0.70%) |
May 22, 2015 | 43.96 | 44.01 | 44.01 | 44.01 | 32,076 | +0.07(+0.15%) |
May 21, 2015 | 44.20 | 44.27 | 43.86 | 43.95 | 33,911 | -0.34(-0.77%) |
May 20, 2015 | 44.48 | 44.48 | 44.21 | 44.29 | 12,301 | +0.01(+0.02%) |
May 19, 2015 | 44.25 | 44.54 | 44.24 | 44.28 | 135,883 | -0.13(-0.30%) |
May 18, 2015 | 44.36 | 44.56 | 44.36 | 44.41 | 150,398 | -0.20(-0.45%) |
May 15, 2015 | 44.26 | 44.65 | 44.26 | 44.61 | 23,852 | +0.52(+1.17%) |
May 14, 2015 | 43.45 | 44.12 | 43.45 | 44.10 | 35,661 | +0.89(+2.06%) |
May 13, 2015 | 44.10 | 44.24 | 43.21 | 43.21 | 18,191 | -0.68(-1.56%) |
May 12, 2015 | 43.36 | 43.96 | 43.05 | 43.89 | 190,083 | +0.29(+0.66%) |
May 11, 2015 | 44.30 | 44.40 | 43.52 | 43.60 | 33,558 | -0.79(-1.78%) |
May 08, 2015 | 44.38 | 44.86 | 44.34 | 44.39 | 18,045 | +0.59(+1.35%) |
May 07, 2015 | 43.04 | 43.93 | 43.04 | 43.80 | 61,239 | +0.80(+1.86%) |
May 06, 2015 | 43.11 | 43.13 | 42.74 | 43.00 | 28,585 | -0.10(-0.24%) |
May 05, 2015 | 44.13 | 44.13 | 43.02 | 43.10 | 39,912 | -1.04(-2.35%) |
May 04, 2015 | 44.23 | 44.46 | 44.06 | 44.14 | 20,456 | +0.11(+0.25%) |
May 01, 2015 | 44.03 | 44.38 | 44.03 | 44.03 | 102,340 | +0.50(+1.15%) |
Apr 30, 2015 | 44.22 | 44.35 | 43.43 | 43.53 | 32,127 | -0.92(-2.07%) |
Apr 29, 2015 | 44.89 | 45.12 | 44.30 | 44.45 | 35,907 | -0.90(-1.99%) |
Apr 28, 2015 | 45.31 | 45.47 | 44.96 | 45.35 | 51,519 | +0.01(+0.02%) |
Apr 27, 2015 | 45.37 | 45.69 | 45.23 | 45.34 | 34,923 | +0.03(+0.07%) |
Apr 24, 2015 | 45.37 | 45.53 | 45.17 | 45.31 | 25,675 | +0.06(+0.14%) |
Apr 23, 2015 | 45.04 | 45.31 | 45.00 | 45.25 | 22,668 | +0.17(+0.39%) |
Apr 22, 2015 | 44.92 | 45.10 | 44.89 | 45.08 | 115,802 | +0.29(+0.65%) |
Apr 21, 2015 | 44.69 | 44.96 | 44.69 | 44.79 | 128,286 | +0.17(+0.39%) |
Apr 20, 2015 | 44.72 | 44.75 | 44.41 | 44.61 | 33,995 | +0.11(+0.25%) |
Apr 17, 2015 | 44.55 | 44.64 | 44.32 | 44.50 | 69,540 | -0.24(-0.55%) |
Apr 16, 2015 | 44.46 | 44.89 | 44.30 | 44.75 | 40,007 | +0.18(+0.41%) |
Apr 15, 2015 | 45.10 | 45.10 | 44.56 | 44.56 | 38,228 | -0.36(-0.80%) |
Apr 14, 2015 | 44.80 | 45.13 | 44.80 | 44.92 | 140,824 | +0.22(+0.50%) |
Apr 13, 2015 | 44.83 | 45.01 | 44.70 | 44.70 | 178,137 | -0.20(-0.44%) |
Apr 10, 2015 | 45.17 | 45.42 | 44.81 | 44.90 | 37,396 | -0.05(-0.12%) |
Apr 09, 2015 | 45.91 | 45.91 | 44.87 | 44.95 | 39,320 | -1.07(-2.33%) |
Apr 08, 2015 | 46.02 | 46.05 | 45.88 | 46.02 | 18,555 | +0.11(+0.23%) |
Apr 07, 2015 | 46.65 | 46.65 | 45.91 | 45.92 | 26,930 | -0.76(-1.64%) |
Apr 06, 2015 | 46.22 | 46.72 | 46.22 | 46.68 | 30,615 | +0.53(+1.15%) |
Apr 02, 2015 | 45.74 | 46.15 | 46.15 | 46.15 | 81,069 | +0.42(+0.92%) |
Apr 01, 2015 | 45.91 | 46.02 | 45.52 | 45.73 | 217,418 | -0.19(-0.42%) |
Mar 31, 2015 | 46.30 | 46.52 | 45.86 | 45.92 | 41,717 | -0.48(-1.03%) |
Mar 30, 2015 | 45.94 | 46.45 | 45.85 | 46.40 | 38,751 | +0.57(+1.24%) |
Mar 27, 2015 | 45.77 | 45.96 | 45.68 | 45.83 | 25,185 | +0.12(+0.26%) |
Mar 26, 2015 | 45.74 | 45.95 | 45.58 | 45.71 | 46,335 | -0.22(-0.48%) |
Mar 25, 2015 | 46.83 | 46.87 | 45.82 | 45.94 | 54,923 | -0.83(-1.78%) |
Mar 24, 2015 | 47.07 | 47.21 | 46.75 | 46.77 | 31,965 | -0.41(-0.87%) |
Mar 23, 2015 | 46.99 | 47.46 | 46.94 | 47.18 | 44,941 | +0.04(+0.08%) |
Mar 20, 2015 | 46.17 | 47.14 | 45.97 | 47.14 | 75,983 | +1.33(+2.91%) |
Mar 19, 2015 | 45.80 | 46.16 | 45.79 | 45.81 | 53,437 | -0.09(-0.19%) |
Mar 18, 2015 | 44.93 | 45.98 | 44.69 | 45.90 | 32,820 | +0.97(+2.17%) |
Mar 17, 2015 | 44.88 | 45.14 | 44.79 | 44.92 | 27,706 | -0.04(-0.10%) |
Mar 16, 2015 | 44.50 | 45.23 | 44.50 | 44.96 | 47,371 | +0.54(+1.20%) |
Mar 13, 2015 | 44.39 | 44.58 | 44.28 | 44.43 | 30,912 | -0.03(-0.07%) |
Mar 12, 2015 | 43.82 | 44.50 | 43.82 | 44.46 | 68,475 | +0.80(+1.83%) |
Mar 11, 2015 | 43.76 | 43.84 | 43.58 | 43.66 | 24,197 | -0.10(-0.23%) |
Mar 10, 2015 | 43.55 | 43.92 | 43.55 | 43.76 | 40,635 | +0.05(+0.12%) |
Mar 09, 2015 | 43.55 | 43.73 | 43.54 | 43.71 | 77,989 | +0.37(+0.86%) |
Mar 06, 2015 | 44.44 | 44.44 | 43.25 | 43.34 | 69,254 | -1.50(-3.35%) |
Mar 05, 2015 | 44.83 | 45.21 | 44.82 | 44.84 | 37,336 | +0.22(+0.49%) |
Mar 04, 2015 | 44.95 | 44.99 | 44.55 | 44.62 | 113,763 | -0.37(-0.81%) |
Mar 03, 2015 | 45.10 | 45.12 | 44.72 | 44.99 | 77,170 | -0.13(-0.29%) |
Mar 02, 2015 | 44.91 | 45.62 | 44.91 | 45.12 | 52,542 | +0.21(+0.46%) |
Feb 27, 2015 | 44.66 | 44.94 | 44.37 | 44.91 | 133,752 | +0.37(+0.82%) |
Feb 26, 2015 | 45.09 | 45.09 | 44.55 | 44.55 | 40,926 | -0.55(-1.22%) |
Feb 25, 2015 | 44.96 | 45.58 | 44.96 | 45.10 | 51,689 | +0.07(+0.15%) |
Feb 24, 2015 | 45.81 | 45.81 | 44.86 | 45.03 | 100,331 | -0.98(-2.13%) |
Feb 23, 2015 | 45.62 | 46.03 | 45.62 | 46.01 | 120,840 | +0.36(+0.79%) |
Feb 20, 2015 | 45.20 | 45.70 | 45.10 | 45.65 | 71,707 | +0.63(+1.40%) |
Feb 19, 2015 | 45.83 | 45.83 | 44.97 | 45.02 | 45,541 | -0.99(-2.15%) |
Feb 18, 2015 | 45.41 | 46.05 | 45.21 | 46.01 | 60,770 | +0.53(+1.16%) |
Feb 17, 2015 | 45.51 | 45.92 | 45.37 | 45.48 | 65,131 | -0.05(-0.11%) |
Feb 13, 2015 | 45.81 | 45.54 | 45.54 | 45.54 | 34,241 | -0.30(-0.66%) |
Feb 12, 2015 | 45.50 | 45.87 | 45.26 | 45.84 | 31,293 | +0.53(+1.16%) |
Feb 11, 2015 | 45.48 | 45.68 | 45.11 | 45.31 | 33,811 | -0.09(-0.19%) |
Feb 10, 2015 | 45.40 | 45.48 | 44.85 | 45.40 | 123,112 | +0.05(+0.11%) |
Feb 09, 2015 | 45.47 | 45.87 | 45.35 | 45.35 | 145,722 | -0.28(-0.61%) |
Feb 06, 2015 | 47.04 | 47.04 | 45.50 | 45.62 | 85,957 | -1.50(-3.19%) |
Feb 05, 2015 | 46.63 | 47.13 | 46.56 | 47.13 | 53,062 | +0.54(+1.15%) |
Feb 04, 2015 | 46.65 | 46.80 | 46.38 | 46.59 | 59,186 | -0.23(-0.50%) |
Feb 03, 2015 | 46.55 | 46.83 | 46.14 | 46.83 | 145,965 | +0.21(+0.46%) |
Feb 02, 2015 | 46.72 | 46.73 | 45.75 | 46.61 | 106,858 | -0.11(-0.23%) |
Jan 30, 2015 | 47.57 | 47.57 | 46.71 | 46.72 | 45,662 | -0.82(-1.73%) |
Jan 29, 2015 | 47.63 | 47.63 | 47.14 | 47.54 | 44,292 | -0.05(-0.12%) |
Jan 28, 2015 | 47.78 | 48.23 | 47.60 | 47.60 | 192,292 | -0.15(-0.31%) |
Jan 27, 2015 | 47.65 | 47.98 | 47.57 | 47.74 | 139,197 | +0.06(+0.12%) |
Jan 26, 2015 | 47.54 | 47.71 | 47.22 | 47.68 | 84,152 | +0.27(+0.57%) |
Jan 23, 2015 | 47.63 | 47.65 | 47.28 | 47.41 | 81,297 | -0.15(-0.31%) |
Jan 22, 2015 | 46.95 | 47.56 | 46.86 | 47.56 | 104,953 | +0.74(+1.58%) |
Jan 21, 2015 | 46.91 | 46.91 | 46.64 | 46.82 | 46,023 | -0.06(-0.12%) |
Jan 20, 2015 | 47.43 | 47.59 | 46.84 | 46.88 | 90,325 | -0.45(-0.96%) |
Jan 16, 2015 | 46.86 | 47.33 | 46.67 | 47.33 | 49,813 | +0.54(+1.16%) |
Jan 15, 2015 | 46.91 | 46.91 | 46.42 | 46.79 | 108,736 | +0.18(+0.38%) |
Jan 14, 2015 | 45.95 | 46.62 | 45.95 | 46.61 | 148,119 | +0.46(+1.00%) |
Jan 13, 2015 | 46.38 | 46.44 | 45.96 | 46.15 | 41,704 | -0.10(-0.22%) |
Jan 12, 2015 | 45.81 | 46.31 | 45.81 | 46.25 | 53,669 | +0.49(+1.07%) |
Jan 09, 2015 | 45.76 | 45.99 | 45.36 | 45.76 | 60,809 | +0.11(+0.24%) |
Jan 08, 2015 | 45.76 | 45.76 | 45.24 | 45.65 | 67,711 | +0.16(+0.35%) |
Jan 07, 2015 | 44.93 | 45.57 | 44.78 | 45.50 | 175,409 | +0.66(+1.46%) |
Jan 06, 2015 | 44.41 | 44.93 | 44.33 | 44.84 | 120,358 | +0.54(+1.21%) |
Jan 05, 2015 | 43.83 | 44.35 | 43.70 | 44.30 | 39,564 | +0.38(+0.87%) |
Jan 02, 2015 | 43.38 | 43.95 | 43.37 | 43.92 | 39,356 | +0.74(+1.71%) |
Dec 31, 2014 | 43.99 | 43.18 | 43.18 | 43.18 | 27,283 | -0.64(-1.47%) |
Dec 30, 2014 | 43.96 | 44.20 | 43.80 | 43.83 | 23,069 | -0.15(-0.35%) |
Dec 29, 2014 | 43.81 | 44.19 | 43.81 | 43.98 | 17,037 | +0.15(+0.35%) |
Dec 26, 2014 | 43.70 | 43.85 | 43.70 | 43.83 | 9,362 | +0.20(+0.45%) |
Dec 24, 2014 | 43.89 | 43.63 | 43.63 | 43.63 | 20,326 | -0.11(-0.25%) |
Dec 23, 2014 | 44.28 | 44.32 | 43.73 | 43.74 | 23,074 | -0.43(-0.97%) |
Dec 22, 2014 | 43.35 | 44.18 | 43.35 | 44.17 | 22,862 | +0.82(+1.89%) |
Dec 19, 2014 | 43.24 | 43.44 | 43.16 | 43.35 | 15,913 | +0.21(+0.48%) |
Dec 18, 2014 | 43.20 | 43.26 | 42.79 | 43.14 | 47,031 | +0.18(+0.42%) |
Dec 17, 2014 | 42.11 | 42.96 | 42.11 | 42.96 | 48,302 | +0.86(+2.04%) |
Dec 16, 2014 | 42.24 | 42.39 | 41.82 | 42.10 | 27,181 | -0.13(-0.31%) |
Dec 15, 2014 | 42.97 | 42.97 | 42.14 | 42.24 | 38,582 | -0.59(-1.39%) |
Dec 12, 2014 | 43.06 | 43.30 | 42.81 | 42.83 | 50,159 | -0.27(-0.62%) |
Dec 11, 2014 | 43.16 | 43.24 | 43.08 | 43.10 | 20,534 | +0.05(+0.12%) |
Dec 10, 2014 | 42.94 | 43.19 | 42.87 | 43.05 | 29,473 | +0.13(+0.30%) |
Dec 09, 2014 | 42.58 | 43.06 | 42.53 | 42.92 | 22,553 | +0.19(+0.44%) |
Dec 08, 2014 | 42.20 | 42.88 | 42.20 | 42.73 | 81,266 | +0.41(+0.98%) |
Dec 05, 2014 | 42.63 | 42.63 | 42.00 | 42.31 | 27,628 | -0.46(-1.07%) |
Dec 04, 2014 | 42.60 | 42.77 | 42.44 | 42.77 | 51,392 | +0.12(+0.29%) |
Dec 03, 2014 | 42.58 | 42.73 | 42.50 | 42.65 | 18,494 | -0.03(-0.08%) |
Dec 02, 2014 | 42.36 | 42.73 | 42.26 | 42.68 | 74,564 | +0.17(+0.41%) |
Dec 01, 2014 | 42.46 | 42.89 | 42.38 | 42.51 | 300,487 | -0.05(-0.12%) |
Nov 28, 2014 | 42.54 | 43.02 | 42.48 | 42.56 | 10,305 | +0.10(+0.24%) |
Nov 26, 2014 | 42.18 | 42.46 | 42.46 | 42.46 | 18,149 | +0.45(+1.07%) |
Nov 25, 2014 | 41.93 | 42.11 | 41.93 | 42.01 | 12,275 | +0.12(+0.28%) |
Nov 24, 2014 | 42.01 | 42.11 | 41.84 | 41.89 | 18,842 | +0.02(+0.05%) |
Nov 21, 2014 | 41.71 | 41.87 | 41.63 | 41.87 | 37,064 | +0.42(+1.02%) |
Nov 20, 2014 | 41.31 | 41.46 | 41.19 | 41.45 | 36,469 | +0.09(+0.23%) |
Nov 19, 2014 | 41.91 | 41.91 | 41.35 | 41.35 | 24,887 | -0.57(-1.35%) |
Nov 18, 2014 | 41.89 | 41.99 | 41.69 | 41.92 | 52,206 | +0.16(+0.38%) |
Nov 17, 2014 | 41.55 | 41.83 | 41.52 | 41.76 | 51,089 | +0.29(+0.70%) |
Nov 14, 2014 | 41.86 | 41.86 | 41.41 | 41.47 | 17,379 | -0.39(-0.94%) |
Nov 13, 2014 | 41.63 | 41.91 | 41.63 | 41.86 | 26,723 | +0.31(+0.74%) |
Nov 12, 2014 | 41.76 | 41.76 | 41.39 | 41.56 | 31,837 | -0.26(-0.63%) |
Nov 11, 2014 | 42.05 | 42.05 | 41.59 | 41.82 | 131,314 | -0.12(-0.29%) |
Nov 10, 2014 | 41.43 | 41.94 | 41.43 | 41.94 | 249,981 | +0.38(+0.91%) |
Nov 07, 2014 | 41.53 | 41.75 | 41.41 | 41.57 | 23,529 | +0.00(+0.00%) |
Nov 06, 2014 | 41.89 | 41.96 | 41.57 | 41.57 | 21,166 | -0.32(-0.76%) |
Nov 05, 2014 | 42.19 | 42.19 | 41.69 | 41.89 | 34,795 | -0.13(-0.31%) |
Nov 04, 2014 | 42.00 | 42.03 | 41.68 | 42.02 | 57,635 | +0.07(+0.16%) |
Nov 03, 2014 | 41.72 | 41.99 | 41.59 | 41.95 | 39,122 | +0.36(+0.87%) |
Oct 31, 2014 | 41.03 | 41.59 | 41.03 | 41.59 | 29,098 | +0.75(+1.83%) |
Oct 30, 2014 | 40.46 | 40.84 | 40.42 | 40.84 | 53,594 | +0.20(+0.50%) |
Oct 29, 2014 | 40.60 | 40.77 | 40.42 | 40.63 | 19,672 | -0.04(-0.09%) |
Oct 28, 2014 | 40.62 | 40.67 | 40.45 | 40.67 | 32,600 | +0.04(+0.11%) |
Oct 27, 2014 | 40.23 | 40.33 | 40.33 | 40.63 | 34,446 | +0.30(+0.74%) |
Oct 24, 2014 | 40.55 | 40.55 | 40.10 | 40.33 | 70,669 | -0.17(-0.41%) |
Oct 23, 2014 | 40.42 | 40.58 | 40.18 | 40.50 | 59,363 | +0.28(+0.69%) |
Oct 22, 2014 | 40.18 | 40.32 | 40.08 | 40.22 | 33,473 | +0.07(+0.16%) |
Oct 21, 2014 | 40.03 | 40.18 | 39.76 | 40.15 | 78,006 | +0.22(+0.55%) |
Oct 20, 2014 | 39.30 | 39.95 | 39.30 | 39.94 | 87,673 | +0.57(+1.46%) |
Oct 17, 2014 | 39.74 | 39.74 | 39.28 | 39.36 | 12,645 | -0.14(-0.35%) |
Oct 16, 2014 | 39.29 | 39.53 | 39.22 | 39.50 | 26,592 | -0.09(-0.22%) |
Oct 15, 2014 | 39.50 | 39.70 | 39.22 | 39.59 | 44,879 | +0.02(+0.06%) |
Oct 14, 2014 | 39.06 | 39.78 | 39.06 | 39.56 | 28,477 | +0.68(+1.74%) |
Oct 13, 2014 | 38.74 | 39.16 | 38.66 | 38.89 | 66,664 | +0.25(+0.64%) |
Oct 10, 2014 | 38.42 | 38.95 | 38.42 | 38.64 | 41,673 | +0.19(+0.49%) |
Oct 09, 2014 | 38.19 | 38.74 | 38.19 | 38.45 | 45,813 | +0.19(+0.50%) |
Oct 08, 2014 | 37.54 | 38.26 | 37.54 | 38.26 | 16,242 | +0.75(+1.99%) |
Oct 07, 2014 | 37.57 | 37.83 | 37.51 | 37.51 | 9,660 | -0.23(-0.62%) |
Oct 06, 2014 | 37.65 | 37.85 | 37.56 | 37.75 | 18,933 | +0.23(+0.62%) |
Oct 03, 2014 | 37.48 | 37.60 | 37.24 | 37.51 | 9,304 | +0.15(+0.41%) |
Oct 02, 2014 | 37.26 | 37.43 | 37.12 | 37.36 | 18,021 | +0.00(+0.00%) |