Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 27.72 | 30.16 | 27.68 | 30.09 | 2,313,645 | +2.85(+10.46%) |
Sep 29, 2015 | 27.30 | 27.68 | 27.09 | 27.24 | 608,671 | +0.08(+0.29%) |
Sep 28, 2015 | 27.92 | 27.92 | 27.13 | 27.16 | 654,423 | -0.81(-2.90%) |
Sep 25, 2015 | 28.35 | 28.60 | 27.89 | 27.97 | 825,087 | -0.24(-0.85%) |
Sep 24, 2015 | 28.39 | 28.40 | 27.86 | 28.21 | 564,504 | -0.26(-0.91%) |
Sep 23, 2015 | 28.77 | 29.10 | 28.40 | 28.47 | 784,203 | -0.24(-0.84%) |
Sep 22, 2015 | 28.69 | 29.13 | 28.45 | 28.71 | 906,904 | -0.31(-1.07%) |
Sep 21, 2015 | 29.96 | 30.02 | 28.92 | 29.02 | 946,951 | -0.69(-2.32%) |
Sep 18, 2015 | 30.82 | 30.86 | 29.58 | 29.71 | 1,271,908 | -1.33(-4.28%) |
Sep 17, 2015 | 31.44 | 31.62 | 31.00 | 31.04 | 386,152 | -0.54(-1.71%) |
Sep 16, 2015 | 31.26 | 31.69 | 31.21 | 31.58 | 528,635 | +0.34(+1.09%) |
Sep 15, 2015 | 30.88 | 31.31 | 30.72 | 31.24 | 601,856 | +0.36(+1.17%) |
Sep 14, 2015 | 31.21 | 31.21 | 30.69 | 30.88 | 621,731 | -0.33(-1.06%) |
Sep 11, 2015 | 30.88 | 31.38 | 30.71 | 31.21 | 365,192 | +0.17(+0.55%) |
Sep 10, 2015 | 31.29 | 31.42 | 30.99 | 31.04 | 622,289 | -0.30(-0.96%) |
Sep 09, 2015 | 31.46 | 31.65 | 31.00 | 31.34 | 815,293 | +0.06(+0.19%) |
Sep 08, 2015 | 31.34 | 31.37 | 30.61 | 31.28 | 944,980 | +0.37(+1.20%) |
Sep 04, 2015 | 30.79 | 30.91 | 30.91 | 30.91 | 679,400 | -0.30(-0.96%) |
Sep 03, 2015 | 30.86 | 31.46 | 30.76 | 31.21 | 649,809 | +0.38(+1.23%) |
Sep 02, 2015 | 30.80 | 30.87 | 30.11 | 30.83 | 720,774 | +0.34(+1.12%) |
Sep 01, 2015 | 30.32 | 30.67 | 30.11 | 30.49 | 1,089,827 | -0.43(-1.39%) |
Aug 31, 2015 | 31.21 | 32.26 | 30.89 | 30.92 | 2,935,765 | +0.60(+1.98%) |
Aug 28, 2015 | 30.42 | 30.58 | 30.13 | 30.32 | 697,948 | -0.24(-0.79%) |
Aug 27, 2015 | 30.21 | 30.59 | 29.64 | 30.56 | 1,141,455 | +0.58(+1.93%) |
Aug 26, 2015 | 28.48 | 30.07 | 28.23 | 29.98 | 1,268,560 | +2.06(+7.38%) |
Aug 25, 2015 | 29.16 | 29.16 | 27.91 | 27.92 | 674,189 | -0.34(-1.20%) |
Aug 24, 2015 | 27.90 | 29.29 | 27.78 | 28.26 | 1,095,656 | -0.98(-3.35%) |
Aug 21, 2015 | 29.38 | 29.92 | 28.97 | 29.24 | 1,044,266 | -0.52(-1.75%) |
Aug 20, 2015 | 30.10 | 30.11 | 29.70 | 29.76 | 728,813 | -0.47(-1.55%) |
Aug 19, 2015 | 30.45 | 30.52 | 29.96 | 30.23 | 926,114 | -0.14(-0.46%) |
Aug 18, 2015 | 29.86 | 30.47 | 29.70 | 30.37 | 766,066 | +0.53(+1.78%) |
Aug 17, 2015 | 29.87 | 30.02 | 29.62 | 29.84 | 584,746 | -0.22(-0.73%) |
Aug 14, 2015 | 29.56 | 30.15 | 29.43 | 30.06 | 1,027,681 | +0.48(+1.62%) |
Aug 13, 2015 | 29.10 | 29.62 | 28.78 | 29.58 | 1,466,879 | +0.52(+1.79%) |
Aug 12, 2015 | 28.19 | 29.14 | 27.70 | 29.06 | 1,979,184 | +0.84(+2.98%) |
Aug 11, 2015 | 28.47 | 28.95 | 28.14 | 28.22 | 1,206,437 | -0.53(-1.84%) |
Aug 10, 2015 | 27.97 | 28.84 | 27.87 | 28.75 | 1,533,083 | +0.86(+3.08%) |
Aug 07, 2015 | 28.81 | 29.00 | 27.86 | 27.89 | 2,182,318 | -1.21(-4.16%) |
Aug 06, 2015 | 30.60 | 30.92 | 28.97 | 29.10 | 6,281,829 | -4.73(-13.98%) |
Aug 05, 2015 | 34.78 | 35.00 | 33.74 | 33.83 | 1,253,625 | -0.66(-1.91%) |
Aug 04, 2015 | 34.50 | 34.85 | 34.31 | 34.49 | 763,783 | -0.01(-0.03%) |
Aug 03, 2015 | 35.04 | 35.25 | 34.42 | 34.50 | 734,004 | -0.57(-1.63%) |
Jul 31, 2015 | 35.56 | 35.58 | 34.97 | 35.07 | 915,925 | -0.33(-0.93%) |
Jul 30, 2015 | 35.51 | 35.56 | 35.28 | 35.40 | 486,709 | -0.24(-0.67%) |
Jul 29, 2015 | 34.67 | 35.78 | 34.59 | 35.64 | 524,372 | +0.94(+2.71%) |
Jul 28, 2015 | 34.40 | 34.80 | 34.16 | 34.70 | 1,131,653 | +0.37(+1.08%) |
Jul 27, 2015 | 34.43 | 34.62 | 34.02 | 34.33 | 809,386 | -0.39(-1.12%) |
Jul 24, 2015 | 35.60 | 35.67 | 34.63 | 34.72 | 862,702 | -0.95(-2.66%) |
Jul 23, 2015 | 35.97 | 35.97 | 35.35 | 35.67 | 846,365 | -0.19(-0.53%) |
Jul 22, 2015 | 35.57 | 35.87 | 35.44 | 35.86 | 532,843 | +0.17(+0.48%) |
Jul 21, 2015 | 35.79 | 35.97 | 35.25 | 35.69 | 717,654 | -0.16(-0.45%) |
Jul 20, 2015 | 36.00 | 36.23 | 35.54 | 35.85 | 572,794 | +0.01(+0.03%) |
Jul 17, 2015 | 36.07 | 36.10 | 35.43 | 35.84 | 627,577 | -0.21(-0.58%) |
Jul 16, 2015 | 35.82 | 36.09 | 35.55 | 36.05 | 540,243 | +0.43(+1.21%) |
Jul 15, 2015 | 36.16 | 36.40 | 35.54 | 35.62 | 524,317 | -0.58(-1.60%) |
Jul 14, 2015 | 36.50 | 36.65 | 35.93 | 36.20 | 491,481 | -0.35(-0.96%) |
Jul 13, 2015 | 36.32 | 36.60 | 36.16 | 36.55 | 473,888 | +0.50(+1.39%) |
Jul 10, 2015 | 36.30 | 36.35 | 35.83 | 36.05 | 712,891 | -0.12(-0.33%) |
Jul 09, 2015 | 36.29 | 36.42 | 36.12 | 36.17 | 479,267 | +0.14(+0.39%) |
Jul 08, 2015 | 36.39 | 36.78 | 35.79 | 36.03 | 602,266 | -0.64(-1.75%) |
Jul 07, 2015 | 36.68 | 36.86 | 36.45 | 36.67 | 606,179 | -0.07(-0.19%) |
Jul 06, 2015 | 37.35 | 37.63 | 36.74 | 36.74 | 804,830 | -0.90(-2.39%) |
Jul 02, 2015 | 38.26 | 37.64 | 37.64 | 37.64 | 3,031,600 | -2.14(-5.38%) |
Jul 01, 2015 | 40.00 | 40.21 | 39.59 | 39.78 | 532,890 | +0.03(+0.08%) |
Jun 30, 2015 | 39.99 | 40.27 | 39.26 | 39.75 | 454,756 | -0.11(-0.28%) |
Jun 29, 2015 | 40.16 | 40.39 | 39.75 | 39.86 | 636,375 | -0.74(-1.82%) |
Jun 26, 2015 | 40.20 | 40.98 | 40.01 | 40.60 | 657,967 | +0.52(+1.30%) |
Jun 25, 2015 | 40.37 | 40.45 | 39.87 | 40.08 | 567,285 | -0.25(-0.62%) |
Jun 24, 2015 | 39.76 | 40.49 | 39.61 | 40.33 | 863,791 | +0.43(+1.08%) |
Jun 23, 2015 | 39.69 | 40.09 | 39.56 | 39.90 | 438,763 | +0.09(+0.23%) |
Jun 22, 2015 | 40.04 | 40.06 | 39.62 | 39.81 | 442,645 | +0.04(+0.10%) |
Jun 19, 2015 | 39.98 | 40.24 | 39.73 | 39.77 | 709,473 | -0.10(-0.25%) |
Jun 18, 2015 | 40.07 | 40.43 | 39.78 | 39.87 | 587,682 | -0.15(-0.37%) |
Jun 17, 2015 | 40.35 | 40.38 | 39.95 | 40.02 | 398,634 | -0.29(-0.72%) |
Jun 16, 2015 | 40.13 | 40.65 | 40.05 | 40.31 | 299,520 | +0.09(+0.22%) |
Jun 15, 2015 | 40.17 | 40.62 | 39.92 | 40.22 | 543,127 | -0.30(-0.74%) |
Jun 12, 2015 | 40.39 | 40.67 | 40.19 | 40.52 | 597,027 | +0.09(+0.22%) |
Jun 11, 2015 | 40.64 | 40.71 | 40.21 | 40.43 | 629,529 | -0.26(-0.64%) |
Jun 10, 2015 | 40.49 | 40.91 | 40.11 | 40.69 | 555,277 | +0.30(+0.74%) |
Jun 09, 2015 | 40.46 | 40.65 | 40.02 | 40.39 | 494,304 | -0.15(-0.37%) |
Jun 08, 2015 | 40.62 | 41.16 | 40.49 | 40.54 | 436,157 | -0.20(-0.49%) |
Jun 05, 2015 | 41.04 | 41.18 | 40.44 | 40.74 | 564,700 | -0.44(-1.07%) |
Jun 04, 2015 | 41.45 | 41.56 | 40.94 | 41.18 | 685,372 | -0.49(-1.18%) |
Jun 03, 2015 | 41.80 | 41.99 | 41.32 | 41.67 | 420,138 | +0.14(+0.34%) |
Jun 02, 2015 | 41.20 | 41.79 | 41.18 | 41.53 | 479,763 | +0.28(+0.68%) |
Jun 01, 2015 | 41.98 | 42.12 | 40.86 | 41.25 | 718,683 | -0.53(-1.27%) |
May 29, 2015 | 42.17 | 42.25 | 41.40 | 41.78 | 731,560 | -0.34(-0.81%) |
May 28, 2015 | 42.03 | 42.27 | 41.44 | 42.12 | 437,357 | -0.10(-0.24%) |
May 27, 2015 | 41.92 | 42.36 | 41.55 | 42.22 | 353,980 | +0.49(+1.17%) |
May 26, 2015 | 42.81 | 42.92 | 41.62 | 41.73 | 424,997 | -1.27(-2.95%) |
May 22, 2015 | 43.20 | 43.00 | 43.00 | 43.00 | 569,400 | -0.32(-0.74%) |
May 21, 2015 | 43.48 | 43.69 | 42.94 | 43.32 | 936,348 | -0.31(-0.71%) |
May 20, 2015 | 42.34 | 43.75 | 42.10 | 43.63 | 969,152 | +1.44(+3.41%) |
May 19, 2015 | 42.43 | 42.51 | 42.05 | 42.19 | 470,811 | -0.38(-0.89%) |
May 18, 2015 | 42.52 | 42.68 | 41.97 | 42.57 | 471,094 | -0.11(-0.26%) |
May 15, 2015 | 42.84 | 43.07 | 42.35 | 42.68 | 607,875 | -0.11(-0.26%) |
May 14, 2015 | 42.12 | 43.34 | 41.99 | 42.79 | 1,071,847 | +1.06(+2.54%) |
May 13, 2015 | 41.64 | 41.89 | 41.41 | 41.73 | 393,207 | +0.33(+0.80%) |
May 12, 2015 | 41.32 | 41.59 | 41.09 | 41.40 | 615,089 | +0.01(+0.02%) |
May 11, 2015 | 41.31 | 41.54 | 41.09 | 41.39 | 778,504 | +0.23(+0.56%) |
May 08, 2015 | 40.60 | 41.33 | 40.60 | 41.16 | 870,811 | +0.87(+2.16%) |
May 07, 2015 | 39.92 | 40.34 | 39.58 | 40.29 | 856,260 | +0.39(+0.98%) |
May 06, 2015 | 39.89 | 39.96 | 39.20 | 39.90 | 854,674 | +0.14(+0.35%) |
May 05, 2015 | 39.76 | 40.23 | 39.50 | 39.76 | 1,136,024 | +0.14(+0.35%) |
May 04, 2015 | 39.78 | 40.00 | 39.22 | 39.62 | 2,015,410 | -0.38(-0.95%) |
May 01, 2015 | 41.61 | 41.86 | 39.72 | 40.00 | 3,215,457 | -1.69(-4.05%) |
Apr 30, 2015 | 46.49 | 43.80 | 41.13 | 41.69 | 4,142,626 | -4.80(-10.32%) |
Apr 29, 2015 | 46.76 | 46.87 | 46.37 | 46.49 | 590,355 | -0.57(-1.21%) |
Apr 28, 2015 | 46.38 | 47.12 | 46.32 | 47.06 | 746,847 | +0.75(+1.62%) |
Apr 27, 2015 | 46.18 | 46.38 | 46.05 | 46.31 | 891,446 | +0.16(+0.35%) |
Apr 24, 2015 | 46.07 | 46.68 | 46.01 | 46.15 | 760,086 | +0.15(+0.33%) |
Apr 23, 2015 | 46.69 | 46.99 | 45.93 | 46.00 | 1,109,329 | -0.91(-1.94%) |
Apr 22, 2015 | 48.44 | 48.69 | 46.85 | 46.91 | 660,436 | -1.56(-3.22%) |
Apr 21, 2015 | 48.70 | 48.87 | 48.41 | 48.47 | 277,408 | -0.09(-0.19%) |
Apr 20, 2015 | 48.30 | 48.97 | 48.23 | 48.56 | 371,510 | +0.38(+0.79%) |
Apr 17, 2015 | 48.09 | 48.58 | 48.00 | 48.18 | 605,397 | -0.28(-0.58%) |
Apr 16, 2015 | 49.22 | 49.57 | 48.42 | 48.46 | 244,833 | -0.89(-1.80%) |
Apr 15, 2015 | 48.58 | 49.49 | 48.47 | 49.35 | 643,139 | +0.87(+1.79%) |
Apr 14, 2015 | 48.71 | 48.96 | 48.06 | 48.48 | 475,743 | -0.02(-0.04%) |
Apr 13, 2015 | 48.04 | 48.53 | 47.97 | 48.50 | 621,069 | +0.37(+0.77%) |
Apr 10, 2015 | 48.45 | 48.56 | 48.01 | 48.13 | 257,461 | -0.06(-0.12%) |
Apr 09, 2015 | 48.70 | 48.99 | 48.00 | 48.19 | 450,743 | -0.64(-1.31%) |
Apr 08, 2015 | 48.72 | 49.02 | 48.27 | 48.83 | 670,387 | +0.27(+0.56%) |
Apr 07, 2015 | 48.62 | 49.03 | 48.42 | 48.56 | 787,260 | -0.20(-0.41%) |
Apr 06, 2015 | 48.51 | 49.16 | 48.41 | 48.76 | 185,747 | +0.08(+0.16%) |
Apr 02, 2015 | 48.47 | 48.68 | 48.68 | 48.68 | 283,200 | +0.00(+0.00%) |
Apr 01, 2015 | 48.55 | 48.97 | 48.33 | 48.68 | 609,287 | -0.01(-0.02%) |
Mar 31, 2015 | 48.74 | 48.99 | 48.45 | 48.69 | 748,784 | -0.37(-0.75%) |
Mar 30, 2015 | 48.80 | 49.77 | 48.80 | 49.06 | 549,320 | +0.35(+0.72%) |
Mar 27, 2015 | 48.72 | 48.87 | 48.43 | 48.71 | 490,294 | +0.08(+0.16%) |
Mar 26, 2015 | 48.49 | 48.89 | 48.36 | 48.63 | 266,149 | +0.00(+0.00%) |
Mar 25, 2015 | 49.00 | 49.09 | 48.57 | 48.63 | 454,991 | -0.41(-0.84%) |
Mar 24, 2015 | 48.98 | 49.28 | 48.87 | 49.04 | 404,565 | +0.15(+0.31%) |
Mar 23, 2015 | 48.82 | 49.31 | 48.69 | 48.89 | 387,425 | -0.04(-0.08%) |
Mar 20, 2015 | 48.87 | 49.05 | 48.54 | 48.93 | 505,279 | +0.12(+0.25%) |
Mar 19, 2015 | 49.12 | 49.15 | 48.60 | 48.81 | 270,147 | -0.25(-0.51%) |
Mar 18, 2015 | 48.51 | 49.09 | 48.11 | 49.06 | 563,808 | +0.47(+0.97%) |
Mar 17, 2015 | 48.20 | 48.66 | 47.95 | 48.59 | 516,055 | +0.10(+0.21%) |
Mar 16, 2015 | 48.78 | 48.93 | 48.13 | 48.49 | 291,287 | +0.04(+0.08%) |
Mar 13, 2015 | 49.42 | 49.44 | 47.89 | 48.45 | 536,200 | -1.18(-2.38%) |
Mar 12, 2015 | 49.15 | 49.71 | 49.12 | 49.63 | 834,327 | +0.66(+1.35%) |
Mar 11, 2015 | 49.10 | 49.13 | 48.64 | 48.97 | 707,309 | -0.13(-0.26%) |
Mar 10, 2015 | 48.73 | 49.39 | 48.50 | 49.10 | 539,807 | -0.08(-0.16%) |
Mar 09, 2015 | 49.25 | 49.39 | 48.84 | 49.18 | 388,971 | +0.04(+0.08%) |
Mar 06, 2015 | 49.22 | 49.84 | 48.97 | 49.14 | 440,816 | -0.56(-1.13%) |
Mar 05, 2015 | 49.59 | 49.92 | 49.32 | 49.70 | 520,140 | +0.11(+0.22%) |
Mar 04, 2015 | 49.64 | 50.22 | 49.49 | 49.59 | 487,566 | -0.42(-0.84%) |
Mar 03, 2015 | 50.00 | 50.36 | 49.77 | 50.01 | 395,476 | -0.28(-0.56%) |
Mar 02, 2015 | 49.29 | 50.38 | 48.55 | 50.29 | 501,816 | +1.00(+2.03%) |
Feb 27, 2015 | 49.74 | 49.90 | 49.20 | 49.29 | 342,002 | -0.61(-1.22%) |
Feb 26, 2015 | 49.83 | 49.93 | 49.68 | 49.90 | 284,916 | +0.02(+0.04%) |
Feb 25, 2015 | 49.91 | 49.95 | 49.45 | 49.88 | 344,848 | -0.05(-0.10%) |
Feb 24, 2015 | 50.29 | 50.62 | 49.88 | 49.93 | 577,249 | -0.48(-0.95%) |
Feb 23, 2015 | 50.28 | 50.47 | 50.00 | 50.41 | 523,618 | +0.14(+0.28%) |
Feb 20, 2015 | 49.47 | 50.37 | 49.16 | 50.27 | 370,827 | +0.79(+1.60%) |
Feb 19, 2015 | 49.17 | 49.89 | 49.04 | 49.48 | 442,339 | +0.04(+0.08%) |
Feb 18, 2015 | 49.94 | 49.98 | 49.29 | 49.44 | 583,184 | -0.69(-1.38%) |
Feb 17, 2015 | 50.00 | 50.37 | 49.64 | 50.13 | 811,118 | +0.24(+0.48%) |
Feb 13, 2015 | 49.69 | 49.89 | 49.89 | 49.89 | 752,500 | +0.29(+0.58%) |
Feb 12, 2015 | 49.33 | 49.92 | 48.96 | 49.60 | 1,385,066 | +0.66(+1.35%) |
Feb 11, 2015 | 50.77 | 50.77 | 47.02 | 48.94 | 3,836,145 | +1.33(+2.79%) |
Feb 10, 2015 | 47.00 | 47.72 | 46.22 | 47.61 | 1,343,008 | +0.83(+1.77%) |
Feb 09, 2015 | 45.66 | 46.90 | 45.44 | 46.78 | 666,057 | +0.93(+2.03%) |
Feb 06, 2015 | 45.63 | 46.39 | 45.50 | 45.85 | 409,672 | +0.49(+1.08%) |
Feb 05, 2015 | 45.17 | 45.65 | 45.17 | 45.36 | 697,018 | +0.41(+0.91%) |
Feb 04, 2015 | 45.29 | 45.67 | 44.86 | 44.95 | 620,932 | -0.38(-0.84%) |
Feb 03, 2015 | 45.10 | 45.84 | 45.05 | 45.33 | 725,237 | +0.46(+1.03%) |
Feb 02, 2015 | 43.90 | 44.89 | 43.81 | 44.87 | 566,702 | +1.13(+2.58%) |
Jan 30, 2015 | 44.08 | 44.38 | 43.68 | 43.74 | 916,883 | -0.67(-1.51%) |
Jan 29, 2015 | 44.91 | 45.07 | 44.23 | 44.41 | 860,907 | -0.54(-1.20%) |
Jan 28, 2015 | 45.61 | 45.61 | 44.89 | 44.95 | 606,645 | -0.22(-0.49%) |
Jan 27, 2015 | 46.44 | 46.48 | 44.47 | 45.17 | 2,228,869 | -2.84(-5.92%) |
Jan 26, 2015 | 48.49 | 49.49 | 47.64 | 48.01 | 3,296,331 | +2.02(+4.39%) |
Jan 23, 2015 | 46.28 | 46.61 | 45.88 | 45.99 | 819,704 | -0.36(-0.78%) |
Jan 22, 2015 | 46.00 | 46.58 | 45.78 | 46.35 | 567,124 | +0.75(+1.64%) |
Jan 21, 2015 | 45.32 | 45.99 | 45.30 | 45.60 | 660,645 | +0.03(+0.07%) |
Jan 20, 2015 | 45.48 | 45.80 | 44.70 | 45.57 | 1,826,727 | +0.13(+0.29%) |
Jan 16, 2015 | 44.75 | 45.48 | 44.75 | 45.44 | 787,528 | +0.41(+0.91%) |
Jan 15, 2015 | 45.43 | 45.79 | 44.92 | 45.03 | 1,276,759 | -0.18(-0.40%) |
Jan 14, 2015 | 44.67 | 45.21 | 44.65 | 45.21 | 1,366,967 | +0.21(+0.47%) |
Jan 13, 2015 | 45.11 | 45.25 | 44.04 | 45.00 | 929,198 | +0.33(+0.74%) |
Jan 12, 2015 | 45.22 | 45.22 | 44.10 | 44.67 | 955,460 | -0.55(-1.22%) |
Jan 09, 2015 | 45.77 | 46.15 | 45.17 | 45.22 | 378,769 | -0.55(-1.20%) |
Jan 08, 2015 | 45.51 | 45.90 | 45.11 | 45.77 | 474,647 | +0.69(+1.53%) |
Jan 07, 2015 | 46.00 | 46.11 | 44.89 | 45.08 | 895,764 | -0.72(-1.57%) |
Jan 06, 2015 | 45.97 | 46.00 | 45.40 | 45.80 | 1,107,231 | -0.18(-0.39%) |
Jan 05, 2015 | 46.08 | 46.63 | 45.58 | 45.98 | 1,002,575 | -0.39(-0.84%) |
Jan 02, 2015 | 47.10 | 47.30 | 45.80 | 46.37 | 545,179 | -0.39(-0.83%) |
Dec 31, 2014 | 47.51 | 46.76 | 46.76 | 46.76 | 530,900 | -0.74(-1.56%) |
Dec 30, 2014 | 48.02 | 48.10 | 47.28 | 47.50 | 297,541 | -0.50(-1.04%) |
Dec 29, 2014 | 47.82 | 48.25 | 47.54 | 48.00 | 391,772 | +0.32(+0.67%) |
Dec 26, 2014 | 47.54 | 47.94 | 47.27 | 47.68 | 273,760 | +0.42(+0.89%) |
Dec 24, 2014 | 47.63 | 47.26 | 47.26 | 47.26 | 238,000 | -0.24(-0.51%) |
Dec 23, 2014 | 46.87 | 47.65 | 46.75 | 47.50 | 617,839 | +0.97(+2.08%) |
Dec 22, 2014 | 45.92 | 46.56 | 45.84 | 46.53 | 264,600 | +0.56(+1.22%) |
Dec 19, 2014 | 47.00 | 47.64 | 45.95 | 45.97 | 1,120,171 | -0.94(-2.00%) |
Dec 18, 2014 | 47.57 | 48.09 | 46.60 | 46.91 | 1,362,374 | -0.03(-0.06%) |
Dec 17, 2014 | 45.38 | 46.99 | 45.11 | 46.94 | 651,280 | +1.51(+3.32%) |
Dec 16, 2014 | 45.27 | 45.66 | 44.91 | 45.43 | 810,142 | +0.06(+0.13%) |
Dec 15, 2014 | 45.37 | 45.97 | 45.11 | 45.37 | 1,120,850 | +0.43(+0.96%) |
Dec 12, 2014 | 45.56 | 46.07 | 44.86 | 44.94 | 1,428,513 | -1.11(-2.41%) |
Dec 11, 2014 | 45.93 | 46.70 | 45.91 | 46.05 | 1,175,188 | +0.06(+0.13%) |
Dec 10, 2014 | 46.50 | 46.56 | 45.75 | 45.99 | 904,123 | -0.68(-1.46%) |
Dec 09, 2014 | 45.06 | 46.70 | 45.00 | 46.67 | 1,124,070 | +1.07(+2.35%) |
Dec 08, 2014 | 45.68 | 46.06 | 45.40 | 45.60 | 1,421,465 | -0.34(-0.74%) |
Dec 05, 2014 | 45.59 | 45.74 | 45.56 | 45.94 | 1,413,326 | +0.26(+0.57%) |
Dec 04, 2014 | 45.21 | 45.80 | 44.96 | 45.68 | 923,332 | +0.47(+1.04%) |
Dec 03, 2014 | 44.01 | 45.23 | 44.01 | 45.21 | 929,286 | +1.00(+2.26%) |
Dec 02, 2014 | 43.23 | 44.34 | 43.07 | 44.21 | 1,042,432 | +0.98(+2.27%) |
Dec 01, 2014 | 43.29 | 43.37 | 42.60 | 43.23 | 1,144,002 | -0.15(-0.35%) |
Nov 28, 2014 | 43.82 | 43.88 | 43.11 | 43.38 | 374,534 | -0.55(-1.25%) |
Nov 26, 2014 | 43.95 | 43.93 | 43.93 | 43.93 | 400,700 | +0.22(+0.50%) |
Nov 25, 2014 | 43.92 | 44.26 | 43.37 | 43.71 | 504,368 | -0.28(-0.64%) |
Nov 24, 2014 | 43.72 | 44.15 | 43.44 | 43.99 | 756,526 | +0.28(+0.64%) |
Nov 21, 2014 | 44.55 | 44.59 | 43.59 | 43.71 | 721,877 | -0.14(-0.32%) |
Nov 20, 2014 | 43.25 | 43.91 | 42.99 | 43.85 | 920,528 | +0.36(+0.83%) |
Nov 19, 2014 | 44.05 | 44.05 | 42.71 | 43.49 | 1,119,365 | -0.34(-0.78%) |
Nov 18, 2014 | 42.43 | 44.26 | 41.93 | 43.83 | 2,281,718 | +1.95(+4.66%) |
Nov 17, 2014 | 42.06 | 42.56 | 41.83 | 41.88 | 1,488,353 | +0.01(+0.02%) |
Nov 14, 2014 | 41.96 | 42.29 | 41.56 | 41.87 | 574,161 | -0.07(-0.17%) |
Nov 13, 2014 | 41.87 | 42.33 | 41.50 | 41.94 | 709,555 | +0.19(+0.46%) |
Nov 12, 2014 | 42.25 | 42.73 | 41.50 | 41.75 | 1,238,453 | -0.68(-1.60%) |
Nov 11, 2014 | 40.48 | 43.24 | 40.02 | 42.43 | 1,806,286 | +1.74(+4.28%) |
Nov 10, 2014 | 40.87 | 41.30 | 40.49 | 40.69 | 1,120,110 | -0.17(-0.42%) |
Nov 07, 2014 | 41.94 | 42.20 | 40.49 | 40.86 | 2,341,730 | -1.23(-2.92%) |
Nov 06, 2014 | 39.35 | 42.22 | 38.64 | 42.09 | 6,976,946 | -1.43(-3.29%) |
Nov 05, 2014 | 44.15 | 44.23 | 43.35 | 43.52 | 1,708,466 | -0.63(-1.43%) |
Nov 04, 2014 | 44.83 | 45.09 | 43.98 | 44.15 | 855,381 | -0.79(-1.76%) |
Nov 03, 2014 | 45.47 | 45.50 | 44.79 | 44.94 | 798,985 | -0.40(-0.88%) |
Oct 31, 2014 | 45.54 | 45.59 | 44.42 | 45.34 | 1,614,480 | +0.73(+1.64%) |
Oct 30, 2014 | 45.14 | 45.25 | 44.06 | 44.61 | 984,703 | -0.72(-1.59%) |
Oct 29, 2014 | 45.45 | 45.50 | 44.66 | 45.33 | 667,528 | -0.10(-0.22%) |
Oct 28, 2014 | 44.90 | 45.72 | 44.48 | 45.43 | 994,687 | +0.82(+1.84%) |
Oct 27, 2014 | 44.52 | 44.67 | 44.54 | 44.61 | 656,513 | +0.07(+0.16%) |
Oct 24, 2014 | 44.85 | 44.99 | 44.25 | 44.54 | 449,842 | -0.11(-0.25%) |
Oct 23, 2014 | 44.25 | 44.96 | 43.75 | 44.65 | 901,657 | +0.77(+1.75%) |
Oct 22, 2014 | 44.51 | 45.44 | 43.88 | 43.88 | 1,849,068 | +0.36(+0.83%) |
Oct 21, 2014 | 42.66 | 43.64 | 42.53 | 43.52 | 1,057,736 | +1.09(+2.57%) |
Oct 20, 2014 | 41.56 | 42.43 | 41.46 | 42.43 | 984,665 | +0.81(+1.95%) |
Oct 17, 2014 | 41.97 | 42.26 | 41.38 | 41.62 | 1,348,904 | +0.20(+0.48%) |
Oct 16, 2014 | 39.68 | 41.79 | 39.42 | 41.42 | 782,672 | +1.00(+2.47%) |
Oct 15, 2014 | 39.48 | 40.49 | 39.10 | 40.42 | 1,143,702 | +0.56(+1.40%) |
Oct 14, 2014 | 39.25 | 40.74 | 39.06 | 39.86 | 894,373 | +0.93(+2.39%) |
Oct 13, 2014 | 38.96 | 39.64 | 38.75 | 38.93 | 1,268,926 | +0.08(+0.21%) |
Oct 10, 2014 | 39.57 | 40.05 | 38.84 | 38.85 | 780,166 | -1.00(-2.51%) |
Oct 09, 2014 | 41.30 | 41.32 | 39.85 | 39.85 | 687,884 | -1.35(-3.28%) |
Oct 08, 2014 | 40.11 | 41.27 | 39.95 | 41.20 | 764,386 | +1.06(+2.64%) |
Oct 07, 2014 | 40.13 | 40.64 | 39.69 | 40.14 | 748,717 | -0.48(-1.18%) |
Oct 06, 2014 | 41.19 | 41.26 | 40.57 | 40.62 | 652,723 | -0.48(-1.17%) |
Oct 03, 2014 | 41.96 | 42.18 | 41.00 | 41.10 | 678,983 | -0.39(-0.94%) |
Oct 02, 2014 | 39.60 | 41.92 | 39.37 | 41.49 | 1,503,201 | +2.04(+5.17%) |