Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 46.32 | 46.73 | 45.89 | 46.05 | 38,293 | -0.21(-0.45%) |
Nov 27, 2015 | 45.74 | 46.49 | 45.74 | 46.25 | 23,948 | +0.44(+0.97%) |
Nov 25, 2015 | 45.49 | 45.81 | 45.81 | 45.81 | 48,648 | +0.33(+0.72%) |
Nov 24, 2015 | 45.56 | 45.57 | 45.13 | 45.48 | 24,305 | -0.20(-0.44%) |
Nov 23, 2015 | 45.52 | 45.86 | 45.52 | 45.69 | 27,939 | +0.20(+0.44%) |
Nov 20, 2015 | 45.01 | 45.48 | 44.96 | 45.48 | 33,053 | +0.64(+1.43%) |
Nov 19, 2015 | 44.53 | 44.98 | 44.52 | 44.84 | 19,010 | +0.32(+0.72%) |
Nov 18, 2015 | 44.31 | 44.52 | 44.11 | 44.52 | 22,430 | +0.28(+0.64%) |
Nov 17, 2015 | 43.97 | 44.51 | 43.97 | 44.23 | 31,775 | +0.22(+0.49%) |
Nov 16, 2015 | 43.47 | 44.02 | 43.47 | 44.02 | 14,665 | +0.58(+1.33%) |
Nov 13, 2015 | 43.79 | 43.94 | 43.44 | 43.44 | 110,227 | -0.32(-0.74%) |
Nov 12, 2015 | 43.80 | 43.97 | 43.62 | 43.76 | 40,430 | -0.12(-0.27%) |
Nov 11, 2015 | 43.73 | 44.06 | 43.66 | 43.88 | 24,606 | +0.19(+0.45%) |
Nov 10, 2015 | 43.19 | 43.92 | 43.19 | 43.69 | 85,007 | +0.48(+1.11%) |
Nov 09, 2015 | 43.60 | 43.68 | 42.87 | 43.21 | 239,209 | -0.66(-1.50%) |
Nov 06, 2015 | 44.89 | 44.92 | 43.54 | 43.87 | 115,428 | -1.52(-3.36%) |
Nov 05, 2015 | 45.30 | 45.39 | 44.92 | 45.39 | 51,908 | +0.19(+0.43%) |
Nov 04, 2015 | 45.51 | 45.51 | 45.05 | 45.20 | 57,782 | -0.22(-0.48%) |
Nov 03, 2015 | 46.05 | 46.05 | 45.18 | 45.42 | 39,463 | -0.57(-1.24%) |
Nov 02, 2015 | 45.13 | 46.02 | 45.00 | 45.99 | 78,963 | +0.88(+1.94%) |
Oct 30, 2015 | 45.78 | 45.95 | 45.02 | 45.11 | 27,973 | -0.76(-1.65%) |
Oct 29, 2015 | 45.83 | 45.93 | 45.55 | 45.87 | 68,867 | -0.04(-0.08%) |
Oct 28, 2015 | 46.26 | 46.51 | 45.18 | 45.90 | 97,685 | -0.36(-0.78%) |
Oct 27, 2015 | 46.34 | 46.43 | 46.03 | 46.26 | 56,208 | -0.09(-0.19%) |
Oct 26, 2015 | 46.38 | 46.46 | 45.89 | 46.35 | 52,909 | +0.02(+0.03%) |
Oct 23, 2015 | 46.91 | 46.91 | 46.03 | 46.34 | 301,000 | -0.58(-1.24%) |
Oct 22, 2015 | 46.74 | 47.07 | 46.69 | 46.92 | 234,483 | +0.18(+0.38%) |
Oct 21, 2015 | 46.86 | 47.04 | 46.70 | 46.74 | 118,834 | -0.01(-0.02%) |
Oct 20, 2015 | 46.78 | 46.88 | 46.52 | 46.75 | 48,326 | -0.02(-0.05%) |
Oct 19, 2015 | 46.02 | 46.78 | 46.02 | 46.77 | 49,851 | +0.73(+1.59%) |
Oct 16, 2015 | 45.84 | 46.12 | 45.74 | 46.04 | 133,333 | +0.45(+0.98%) |
Oct 15, 2015 | 45.04 | 45.59 | 45.04 | 45.59 | 39,584 | +0.63(+1.40%) |
Oct 14, 2015 | 45.42 | 45.52 | 44.87 | 44.96 | 44,752 | -0.51(-1.12%) |
Oct 13, 2015 | 45.83 | 45.87 | 45.37 | 45.47 | 84,547 | -0.40(-0.88%) |
Oct 12, 2015 | 45.75 | 45.99 | 45.58 | 45.87 | 180,991 | +0.25(+0.56%) |
Oct 09, 2015 | 45.76 | 45.76 | 45.40 | 45.62 | 69,134 | -0.13(-0.29%) |
Oct 08, 2015 | 45.41 | 45.75 | 45.16 | 45.75 | 85,583 | +0.32(+0.71%) |
Oct 07, 2015 | 45.20 | 45.45 | 45.01 | 45.43 | 38,818 | +0.38(+0.85%) |
Oct 06, 2015 | 45.54 | 45.54 | 44.98 | 45.05 | 105,392 | -0.34(-0.74%) |
Oct 05, 2015 | 44.89 | 45.42 | 44.88 | 45.39 | 141,514 | +0.62(+1.37%) |
Oct 02, 2015 | 44.49 | 44.79 | 44.03 | 44.77 | 32,999 | +0.45(+1.00%) |
Oct 01, 2015 | 44.48 | 44.58 | 44.07 | 44.33 | 33,619 | -0.03(-0.08%) |
Sep 30, 2015 | 44.26 | 44.46 | 44.02 | 44.36 | 38,538 | +0.36(+0.81%) |
Sep 29, 2015 | 43.59 | 44.11 | 43.28 | 44.00 | 23,630 | +0.70(+1.62%) |
Sep 28, 2015 | 44.03 | 44.03 | 42.99 | 43.30 | 63,370 | -0.70(-1.58%) |
Sep 25, 2015 | 43.66 | 44.25 | 43.64 | 44.00 | 22,374 | +0.17(+0.39%) |
Sep 24, 2015 | 44.08 | 44.16 | 43.48 | 43.82 | 160,944 | -0.27(-0.61%) |
Sep 23, 2015 | 43.82 | 44.19 | 43.72 | 44.09 | 7,527 | +0.34(+0.78%) |
Sep 22, 2015 | 43.86 | 43.93 | 43.64 | 43.75 | 20,118 | -0.37(-0.84%) |
Sep 21, 2015 | 43.67 | 44.23 | 43.67 | 44.12 | 28,578 | +0.45(+1.02%) |
Sep 18, 2015 | 43.09 | 44.27 | 43.09 | 43.68 | 134,647 | +0.10(+0.24%) |
Sep 17, 2015 | 42.88 | 44.16 | 42.82 | 43.57 | 55,784 | +0.62(+1.43%) |
Sep 16, 2015 | 42.50 | 43.00 | 42.50 | 42.96 | 17,602 | +0.45(+1.07%) |
Sep 15, 2015 | 42.01 | 42.59 | 41.73 | 42.50 | 161,593 | +0.55(+1.31%) |
Sep 14, 2015 | 42.01 | 42.07 | 41.85 | 41.95 | 19,541 | +0.01(+0.03%) |
Sep 11, 2015 | 41.24 | 41.94 | 41.16 | 41.94 | 16,691 | +0.78(+1.89%) |
Sep 10, 2015 | 41.09 | 41.61 | 41.08 | 41.16 | 18,612 | +0.06(+0.14%) |
Sep 09, 2015 | 41.86 | 42.07 | 41.09 | 41.10 | 31,368 | -0.52(-1.25%) |
Sep 08, 2015 | 41.40 | 41.76 | 41.26 | 41.62 | 55,594 | +0.48(+1.17%) |
Sep 04, 2015 | 41.63 | 41.14 | 41.14 | 41.14 | 13,753 | -0.78(-1.86%) |
Sep 03, 2015 | 42.12 | 42.17 | 41.82 | 41.92 | 47,717 | +0.07(+0.18%) |
Sep 02, 2015 | 41.84 | 41.95 | 41.52 | 41.84 | 69,607 | +0.29(+0.70%) |
Sep 01, 2015 | 41.87 | 42.06 | 41.30 | 41.55 | 47,297 | -0.74(-1.75%) |
Aug 31, 2015 | 43.13 | 43.13 | 42.27 | 42.30 | 26,526 | -0.92(-2.13%) |
Aug 28, 2015 | 43.28 | 43.33 | 42.97 | 43.22 | 14,860 | +0.00(+0.00%) |
Aug 27, 2015 | 42.80 | 43.66 | 42.60 | 43.21 | 56,756 | +0.72(+1.71%) |
Aug 26, 2015 | 41.95 | 42.58 | 41.72 | 42.49 | 62,203 | +0.97(+2.34%) |
Aug 25, 2015 | 43.04 | 43.45 | 41.52 | 41.52 | 62,205 | -1.10(-2.59%) |
Aug 24, 2015 | 44.40 | 44.40 | 42.60 | 42.62 | 193,790 | -2.11(-4.71%) |
Aug 21, 2015 | 45.31 | 45.34 | 44.73 | 44.73 | 29,460 | -0.87(-1.91%) |
Aug 20, 2015 | 45.50 | 45.79 | 45.29 | 45.60 | 59,326 | -0.05(-0.11%) |
Aug 19, 2015 | 45.71 | 45.82 | 45.43 | 45.65 | 115,385 | -0.27(-0.60%) |
Aug 18, 2015 | 45.68 | 45.94 | 45.68 | 45.92 | 32,503 | +0.14(+0.31%) |
Aug 17, 2015 | 45.36 | 45.78 | 45.33 | 45.78 | 40,981 | +0.45(+1.00%) |
Aug 14, 2015 | 44.97 | 45.34 | 44.91 | 45.33 | 20,846 | +0.29(+0.64%) |
Aug 13, 2015 | 44.99 | 45.20 | 44.61 | 45.04 | 205,050 | +0.04(+0.10%) |
Aug 12, 2015 | 44.57 | 45.00 | 44.52 | 45.00 | 37,127 | +0.26(+0.58%) |
Aug 11, 2015 | 44.32 | 44.91 | 44.32 | 44.74 | 35,908 | +0.37(+0.84%) |
Aug 10, 2015 | 44.72 | 44.72 | 44.25 | 44.37 | 24,420 | -0.24(-0.53%) |
Aug 07, 2015 | 44.28 | 44.68 | 44.06 | 44.60 | 31,658 | +0.22(+0.50%) |
Aug 06, 2015 | 44.30 | 44.42 | 43.68 | 44.38 | 22,276 | +0.09(+0.20%) |
Aug 05, 2015 | 44.62 | 44.62 | 44.10 | 44.29 | 34,271 | -0.25(-0.57%) |
Aug 04, 2015 | 44.82 | 45.08 | 44.44 | 44.54 | 80,598 | -0.22(-0.50%) |
Aug 03, 2015 | 44.56 | 44.85 | 44.54 | 44.77 | 53,514 | +0.27(+0.60%) |
Jul 31, 2015 | 44.45 | 44.81 | 44.45 | 44.50 | 86,196 | +0.38(+0.86%) |
Jul 30, 2015 | 44.05 | 44.26 | 43.98 | 44.12 | 21,092 | -0.04(-0.08%) |
Jul 29, 2015 | 44.00 | 44.16 | 43.74 | 44.16 | 93,650 | +0.15(+0.34%) |
Jul 28, 2015 | 44.11 | 44.14 | 43.95 | 44.01 | 35,771 | -0.07(-0.17%) |
Jul 27, 2015 | 43.88 | 44.37 | 43.88 | 44.08 | 45,013 | +0.15(+0.34%) |
Jul 24, 2015 | 43.68 | 44.03 | 43.64 | 43.93 | 12,717 | +0.26(+0.59%) |
Jul 23, 2015 | 44.07 | 44.07 | 43.46 | 43.68 | 15,023 | -0.33(-0.76%) |
Jul 22, 2015 | 43.81 | 44.17 | 43.81 | 44.01 | 11,736 | +0.19(+0.44%) |
Jul 21, 2015 | 43.89 | 44.10 | 43.78 | 43.82 | 21,854 | -0.08(-0.19%) |
Jul 20, 2015 | 43.75 | 43.94 | 43.59 | 43.90 | 12,433 | +0.19(+0.44%) |
Jul 17, 2015 | 43.85 | 43.85 | 43.60 | 43.70 | 15,291 | -0.17(-0.39%) |
Jul 16, 2015 | 43.68 | 43.88 | 43.68 | 43.88 | 16,866 | +0.27(+0.63%) |
Jul 15, 2015 | 43.58 | 43.74 | 43.42 | 43.60 | 26,406 | -0.04(-0.09%) |
Jul 14, 2015 | 43.62 | 43.76 | 43.39 | 43.64 | 23,465 | +0.04(+0.10%) |
Jul 13, 2015 | 43.68 | 44.13 | 43.41 | 43.59 | 34,863 | +0.00(+0.00%) |
Jul 10, 2015 | 43.45 | 43.92 | 43.43 | 43.59 | 22,916 | +0.24(+0.56%) |
Jul 09, 2015 | 43.59 | 43.67 | 43.28 | 43.35 | 14,295 | -0.05(-0.12%) |
Jul 08, 2015 | 43.23 | 43.52 | 43.23 | 43.40 | 14,276 | -0.04(-0.09%) |
Jul 07, 2015 | 42.93 | 43.49 | 42.88 | 43.44 | 97,989 | +0.73(+1.70%) |
Jul 06, 2015 | 42.38 | 42.72 | 42.38 | 42.71 | 30,948 | +0.20(+0.47%) |
Jul 02, 2015 | 42.47 | 42.51 | 42.51 | 42.51 | 36,136 | +0.24(+0.56%) |
Jul 01, 2015 | 41.54 | 42.27 | 41.54 | 42.27 | 39,533 | +0.73(+1.75%) |
Jun 30, 2015 | 41.86 | 41.93 | 41.53 | 41.55 | 53,768 | -0.02(-0.05%) |
Jun 29, 2015 | 41.89 | 42.33 | 41.57 | 41.57 | 34,480 | -0.47(-1.11%) |
Jun 26, 2015 | 41.62 | 42.09 | 41.52 | 42.04 | 32,755 | +0.33(+0.80%) |
Jun 25, 2015 | 42.21 | 42.21 | 41.70 | 41.70 | 63,535 | -0.39(-0.92%) |
Jun 24, 2015 | 42.36 | 42.45 | 42.07 | 42.09 | 51,132 | -0.23(-0.54%) |
Jun 23, 2015 | 42.65 | 42.65 | 42.26 | 42.32 | 22,364 | -0.42(-0.98%) |
Jun 22, 2015 | 43.30 | 43.42 | 42.74 | 42.74 | 37,735 | -0.55(-1.27%) |
Jun 19, 2015 | 43.60 | 43.60 | 43.10 | 43.29 | 34,604 | -0.19(-0.44%) |
Jun 18, 2015 | 43.00 | 43.66 | 43.00 | 43.48 | 22,943 | +0.55(+1.28%) |
Jun 17, 2015 | 42.73 | 42.97 | 42.33 | 42.93 | 25,416 | +0.29(+0.67%) |
Jun 16, 2015 | 42.29 | 42.71 | 42.15 | 42.64 | 29,839 | +0.44(+1.05%) |
Jun 15, 2015 | 42.29 | 42.31 | 42.10 | 42.20 | 26,002 | -0.18(-0.42%) |
Jun 12, 2015 | 42.36 | 42.54 | 42.31 | 42.38 | 91,370 | -0.02(-0.05%) |
Jun 11, 2015 | 42.35 | 42.57 | 42.33 | 42.40 | 42,645 | +0.26(+0.63%) |
Jun 10, 2015 | 41.76 | 42.41 | 41.73 | 42.13 | 56,304 | +0.31(+0.74%) |
Jun 09, 2015 | 42.10 | 42.16 | 41.73 | 41.82 | 30,964 | -0.30(-0.72%) |
Jun 08, 2015 | 42.18 | 42.30 | 41.93 | 42.13 | 40,978 | +0.01(+0.02%) |
Jun 05, 2015 | 42.18 | 42.30 | 41.91 | 42.12 | 57,558 | -0.53(-1.24%) |
Jun 04, 2015 | 42.70 | 42.79 | 42.44 | 42.65 | 187,332 | -0.03(-0.07%) |
Jun 03, 2015 | 43.35 | 43.37 | 42.62 | 42.68 | 52,138 | -0.76(-1.74%) |
Jun 02, 2015 | 43.76 | 43.76 | 43.32 | 43.43 | 34,120 | -0.48(-1.09%) |
Jun 01, 2015 | 43.56 | 43.99 | 43.43 | 43.91 | 120,252 | +0.54(+1.24%) |
May 29, 2015 | 43.82 | 43.88 | 43.37 | 43.37 | 12,917 | -0.46(-1.05%) |
May 28, 2015 | 43.93 | 43.93 | 43.65 | 43.84 | 15,214 | -0.12(-0.27%) |
May 27, 2015 | 43.53 | 43.96 | 43.53 | 43.96 | 96,699 | +0.48(+1.10%) |
May 26, 2015 | 43.71 | 43.80 | 43.37 | 43.48 | 168,294 | -0.31(-0.71%) |
May 22, 2015 | 43.73 | 43.79 | 43.79 | 43.79 | 32,243 | +0.07(+0.15%) |
May 21, 2015 | 43.97 | 44.04 | 43.63 | 43.72 | 34,087 | -0.34(-0.77%) |
May 20, 2015 | 44.25 | 44.25 | 43.98 | 44.06 | 12,365 | +0.01(+0.02%) |
May 19, 2015 | 44.02 | 44.31 | 44.01 | 44.05 | 136,591 | -0.13(-0.30%) |
May 18, 2015 | 44.13 | 44.33 | 44.13 | 44.18 | 151,182 | -0.20(-0.45%) |
May 15, 2015 | 44.03 | 44.42 | 44.03 | 44.38 | 23,976 | +0.51(+1.17%) |
May 14, 2015 | 43.23 | 43.89 | 43.23 | 43.87 | 35,847 | +0.89(+2.06%) |
May 13, 2015 | 43.87 | 44.01 | 42.98 | 42.98 | 18,286 | -0.68(-1.56%) |
May 12, 2015 | 43.13 | 43.73 | 42.82 | 43.66 | 191,074 | +0.29(+0.66%) |
May 11, 2015 | 44.07 | 44.17 | 43.29 | 43.37 | 33,732 | -0.79(-1.78%) |
May 08, 2015 | 44.15 | 44.62 | 44.11 | 44.16 | 18,139 | +0.59(+1.35%) |
May 07, 2015 | 42.82 | 43.70 | 42.82 | 43.57 | 61,558 | +0.79(+1.86%) |
May 06, 2015 | 42.88 | 42.91 | 42.52 | 42.78 | 28,734 | -0.10(-0.24%) |
May 05, 2015 | 43.90 | 43.90 | 42.80 | 42.88 | 40,120 | -1.03(-2.35%) |
May 04, 2015 | 44.00 | 44.23 | 43.83 | 43.91 | 20,563 | +0.11(+0.25%) |
May 01, 2015 | 43.80 | 44.15 | 43.80 | 43.80 | 102,873 | +0.50(+1.15%) |
Apr 30, 2015 | 43.99 | 44.12 | 43.21 | 43.30 | 32,294 | -0.92(-2.07%) |
Apr 29, 2015 | 44.66 | 44.89 | 44.07 | 44.22 | 36,094 | -0.90(-1.99%) |
Apr 28, 2015 | 45.08 | 45.23 | 44.73 | 45.12 | 51,787 | +0.01(+0.02%) |
Apr 27, 2015 | 45.13 | 45.45 | 45.00 | 45.11 | 35,105 | +0.03(+0.07%) |
Apr 24, 2015 | 45.13 | 45.29 | 44.94 | 45.08 | 25,809 | +0.06(+0.14%) |
Apr 23, 2015 | 44.81 | 45.07 | 44.76 | 45.02 | 22,786 | +0.17(+0.39%) |
Apr 22, 2015 | 44.68 | 44.87 | 44.66 | 44.84 | 116,406 | +0.29(+0.65%) |
Apr 21, 2015 | 44.46 | 44.73 | 44.46 | 44.56 | 128,955 | +0.17(+0.39%) |
Apr 20, 2015 | 44.49 | 44.52 | 44.18 | 44.38 | 34,172 | +0.11(+0.25%) |
Apr 17, 2015 | 44.32 | 44.41 | 44.09 | 44.27 | 69,902 | -0.24(-0.54%) |
Apr 16, 2015 | 44.23 | 44.65 | 44.07 | 44.51 | 40,215 | +0.18(+0.41%) |
Apr 15, 2015 | 44.87 | 44.87 | 44.33 | 44.33 | 38,427 | -0.36(-0.80%) |
Apr 14, 2015 | 44.57 | 44.90 | 44.57 | 44.69 | 141,558 | +0.22(+0.50%) |
Apr 13, 2015 | 44.60 | 44.78 | 44.47 | 44.47 | 179,065 | -0.20(-0.44%) |
Apr 10, 2015 | 44.94 | 45.18 | 44.58 | 44.67 | 37,591 | -0.05(-0.12%) |
Apr 09, 2015 | 45.68 | 45.68 | 44.64 | 44.72 | 39,525 | -1.07(-2.33%) |
Apr 08, 2015 | 45.79 | 45.81 | 45.65 | 45.79 | 18,652 | +0.11(+0.23%) |
Apr 07, 2015 | 46.41 | 46.41 | 45.68 | 45.68 | 27,070 | -0.76(-1.64%) |
Apr 06, 2015 | 45.98 | 46.48 | 45.98 | 46.44 | 30,775 | +0.53(+1.15%) |
Apr 02, 2015 | 45.50 | 45.91 | 45.91 | 45.91 | 81,492 | +0.42(+0.92%) |
Apr 01, 2015 | 45.67 | 45.78 | 45.28 | 45.49 | 218,551 | -0.19(-0.42%) |
Mar 31, 2015 | 46.06 | 46.28 | 45.62 | 45.68 | 41,935 | -0.48(-1.03%) |
Mar 30, 2015 | 45.70 | 46.20 | 45.62 | 46.16 | 38,953 | +0.57(+1.24%) |
Mar 27, 2015 | 45.53 | 45.72 | 45.45 | 45.59 | 25,317 | +0.12(+0.26%) |
Mar 26, 2015 | 45.50 | 45.71 | 45.34 | 45.48 | 46,577 | -0.22(-0.48%) |
Mar 25, 2015 | 46.59 | 46.62 | 45.59 | 45.70 | 55,209 | -0.83(-1.78%) |
Mar 24, 2015 | 46.82 | 46.96 | 46.50 | 46.53 | 32,132 | -0.41(-0.87%) |
Mar 23, 2015 | 46.74 | 47.22 | 46.70 | 46.93 | 45,175 | +0.04(+0.08%) |
Mar 20, 2015 | 45.93 | 46.90 | 45.74 | 46.90 | 76,379 | +1.33(+2.91%) |
Mar 19, 2015 | 45.56 | 45.92 | 45.55 | 45.57 | 53,716 | -0.09(-0.19%) |
Mar 18, 2015 | 44.70 | 45.74 | 44.46 | 45.66 | 32,991 | +0.97(+2.17%) |
Mar 17, 2015 | 44.65 | 44.91 | 44.56 | 44.69 | 27,850 | -0.04(-0.10%) |
Mar 16, 2015 | 44.27 | 45.00 | 44.27 | 44.73 | 47,618 | +0.53(+1.20%) |
Mar 13, 2015 | 44.16 | 44.34 | 44.05 | 44.20 | 31,073 | -0.03(-0.07%) |
Mar 12, 2015 | 43.59 | 44.26 | 43.59 | 44.23 | 68,832 | +0.79(+1.83%) |
Mar 11, 2015 | 43.54 | 43.62 | 43.35 | 43.43 | 24,324 | -0.10(-0.23%) |
Mar 10, 2015 | 43.32 | 43.69 | 43.32 | 43.54 | 40,846 | +0.05(+0.12%) |
Mar 09, 2015 | 43.32 | 43.51 | 43.31 | 43.48 | 78,395 | +0.37(+0.86%) |
Mar 06, 2015 | 44.21 | 44.21 | 43.03 | 43.11 | 69,615 | -1.49(-3.35%) |
Mar 05, 2015 | 44.59 | 44.98 | 44.59 | 44.61 | 37,530 | +0.22(+0.49%) |
Mar 04, 2015 | 44.72 | 44.75 | 44.32 | 44.39 | 114,356 | -0.36(-0.81%) |
Mar 03, 2015 | 44.86 | 44.88 | 44.49 | 44.75 | 77,572 | -0.13(-0.29%) |
Mar 02, 2015 | 44.68 | 45.38 | 44.68 | 44.88 | 52,816 | +0.20(+0.46%) |
Feb 27, 2015 | 44.43 | 44.71 | 44.14 | 44.68 | 134,449 | +0.36(+0.82%) |
Feb 26, 2015 | 44.86 | 44.86 | 44.32 | 44.32 | 41,140 | -0.55(-1.22%) |
Feb 25, 2015 | 44.72 | 45.34 | 44.72 | 44.86 | 51,958 | +0.07(+0.15%) |
Feb 24, 2015 | 45.57 | 45.57 | 44.63 | 44.80 | 100,854 | -0.98(-2.13%) |
Feb 23, 2015 | 45.38 | 45.79 | 45.38 | 45.77 | 121,470 | +0.36(+0.79%) |
Feb 20, 2015 | 44.96 | 45.46 | 44.87 | 45.42 | 72,080 | +0.63(+1.40%) |
Feb 19, 2015 | 45.59 | 45.59 | 44.74 | 44.79 | 45,779 | -0.98(-2.15%) |
Feb 18, 2015 | 45.18 | 45.81 | 44.98 | 45.77 | 61,087 | +0.53(+1.16%) |
Feb 17, 2015 | 45.28 | 45.69 | 45.13 | 45.25 | 65,471 | -0.05(-0.11%) |
Feb 13, 2015 | 45.58 | 45.30 | 45.30 | 45.30 | 34,419 | -0.30(-0.66%) |
Feb 12, 2015 | 45.26 | 45.64 | 45.02 | 45.60 | 31,456 | +0.53(+1.16%) |
Feb 11, 2015 | 45.25 | 45.44 | 44.88 | 45.07 | 33,987 | -0.09(-0.19%) |
Feb 10, 2015 | 45.17 | 45.24 | 44.62 | 45.16 | 123,753 | +0.05(+0.11%) |
Feb 09, 2015 | 45.23 | 45.63 | 45.11 | 45.11 | 146,481 | -0.28(-0.61%) |
Feb 06, 2015 | 46.80 | 46.80 | 45.26 | 45.39 | 86,405 | -1.49(-3.19%) |
Feb 05, 2015 | 46.39 | 46.88 | 46.32 | 46.88 | 53,339 | +0.53(+1.15%) |
Feb 04, 2015 | 46.41 | 46.56 | 46.14 | 46.35 | 59,494 | -0.23(-0.50%) |
Feb 03, 2015 | 46.31 | 46.58 | 45.91 | 46.58 | 146,725 | +0.21(+0.46%) |
Feb 02, 2015 | 46.47 | 46.49 | 45.52 | 46.37 | 107,414 | -0.11(-0.23%) |
Jan 30, 2015 | 47.33 | 47.33 | 46.47 | 46.48 | 45,899 | -0.82(-1.73%) |
Jan 29, 2015 | 47.38 | 47.38 | 46.90 | 47.29 | 44,523 | -0.05(-0.12%) |
Jan 28, 2015 | 47.53 | 47.98 | 47.35 | 47.35 | 193,294 | -0.15(-0.31%) |
Jan 27, 2015 | 47.40 | 47.73 | 47.33 | 47.50 | 139,922 | +0.06(+0.12%) |
Jan 26, 2015 | 47.30 | 47.46 | 46.97 | 47.44 | 84,590 | +0.27(+0.57%) |
Jan 23, 2015 | 47.39 | 47.41 | 47.04 | 47.17 | 81,720 | -0.15(-0.31%) |
Jan 22, 2015 | 46.71 | 47.31 | 46.62 | 47.31 | 105,500 | +0.74(+1.58%) |
Jan 21, 2015 | 46.67 | 46.67 | 46.40 | 46.58 | 46,263 | -0.06(-0.12%) |
Jan 20, 2015 | 47.19 | 47.34 | 46.60 | 46.63 | 90,796 | -0.45(-0.96%) |
Jan 16, 2015 | 46.61 | 47.09 | 46.43 | 47.09 | 50,072 | +0.54(+1.16%) |
Jan 15, 2015 | 46.66 | 46.66 | 46.17 | 46.55 | 109,303 | +0.17(+0.38%) |
Jan 14, 2015 | 45.71 | 46.38 | 45.71 | 46.37 | 148,890 | +0.46(+1.00%) |
Jan 13, 2015 | 46.14 | 46.20 | 45.72 | 45.91 | 41,921 | -0.10(-0.22%) |
Jan 12, 2015 | 45.58 | 46.07 | 45.58 | 46.01 | 53,949 | +0.49(+1.07%) |
Jan 09, 2015 | 45.52 | 45.75 | 45.13 | 45.53 | 61,126 | +0.11(+0.24%) |
Jan 08, 2015 | 45.53 | 45.53 | 45.00 | 45.42 | 68,064 | +0.16(+0.35%) |
Jan 07, 2015 | 44.70 | 45.33 | 44.55 | 45.26 | 176,323 | +0.65(+1.46%) |
Jan 06, 2015 | 44.18 | 44.70 | 44.10 | 44.61 | 120,985 | +0.53(+1.21%) |
Jan 05, 2015 | 43.60 | 44.12 | 43.47 | 44.07 | 39,770 | +0.38(+0.87%) |
Jan 02, 2015 | 43.16 | 43.72 | 43.14 | 43.70 | 39,561 | +0.74(+1.71%) |
Dec 31, 2014 | 43.76 | 42.96 | 42.96 | 42.96 | 27,425 | -0.64(-1.47%) |
Dec 30, 2014 | 43.73 | 43.97 | 43.57 | 43.60 | 23,189 | -0.15(-0.35%) |
Dec 29, 2014 | 43.59 | 43.97 | 43.58 | 43.75 | 17,126 | +0.15(+0.35%) |
Dec 26, 2014 | 43.47 | 43.63 | 43.47 | 43.60 | 9,411 | +0.20(+0.45%) |
Dec 24, 2014 | 43.66 | 43.40 | 43.40 | 43.40 | 20,432 | -0.11(-0.25%) |
Dec 23, 2014 | 44.05 | 44.09 | 43.50 | 43.51 | 23,194 | -0.43(-0.97%) |
Dec 22, 2014 | 43.12 | 43.95 | 43.12 | 43.94 | 22,981 | +0.81(+1.89%) |
Dec 19, 2014 | 43.01 | 43.21 | 42.94 | 43.12 | 15,996 | +0.21(+0.48%) |
Dec 18, 2014 | 42.98 | 43.04 | 42.57 | 42.92 | 47,276 | +0.18(+0.42%) |
Dec 17, 2014 | 41.89 | 42.74 | 41.89 | 42.74 | 48,553 | +0.85(+2.04%) |
Dec 16, 2014 | 42.02 | 42.17 | 41.60 | 41.89 | 27,323 | -0.13(-0.31%) |
Dec 15, 2014 | 42.75 | 42.75 | 41.92 | 42.02 | 38,783 | -0.59(-1.39%) |
Dec 12, 2014 | 42.84 | 43.08 | 42.59 | 42.61 | 50,420 | -0.27(-0.62%) |
Dec 11, 2014 | 42.93 | 43.02 | 42.85 | 42.88 | 20,641 | +0.05(+0.12%) |
Dec 10, 2014 | 42.72 | 42.97 | 42.65 | 42.82 | 29,627 | +0.13(+0.30%) |
Dec 09, 2014 | 42.36 | 42.83 | 42.31 | 42.70 | 22,670 | +0.19(+0.44%) |
Dec 08, 2014 | 41.98 | 42.66 | 41.98 | 42.51 | 81,689 | +0.41(+0.98%) |
Dec 05, 2014 | 42.41 | 42.41 | 41.78 | 42.09 | 27,772 | -0.46(-1.07%) |
Dec 04, 2014 | 42.38 | 42.55 | 42.22 | 42.55 | 51,660 | +0.12(+0.29%) |
Dec 03, 2014 | 42.36 | 42.51 | 42.28 | 42.43 | 18,590 | -0.03(-0.08%) |
Dec 02, 2014 | 42.14 | 42.51 | 42.04 | 42.46 | 74,953 | +0.17(+0.41%) |