Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 40.78 | 40.83 | 40.26 | 40.42 | 8,312 | -0.85(-2.06%) |
Sep 29, 2015 | 41.54 | 41.59 | 41.10 | 41.27 | 106,656 | -0.71(-1.69%) |
Sep 28, 2015 | 41.96 | 42.08 | 41.79 | 41.98 | 11,735 | -0.34(-0.80%) |
Sep 25, 2015 | 42.63 | 42.63 | 42.29 | 42.32 | 2,579 | -0.58(-1.35%) |
Sep 24, 2015 | 42.55 | 42.90 | 42.48 | 42.90 | 25,316 | -0.04(-0.09%) |
Sep 23, 2015 | 42.79 | 43.12 | 42.75 | 42.94 | 14,126 | +0.22(+0.51%) |
Sep 22, 2015 | 43.01 | 43.06 | 42.68 | 42.72 | 10,568 | -0.19(-0.44%) |
Sep 21, 2015 | 42.89 | 43.01 | 42.88 | 42.91 | 11,923 | +0.03(+0.07%) |
Sep 18, 2015 | 43.02 | 43.18 | 42.85 | 42.88 | 9,814 | +0.37(+0.87%) |
Sep 17, 2015 | 42.40 | 42.59 | 42.40 | 42.51 | 14,842 | +0.36(+0.85%) |
Sep 16, 2015 | 42.26 | 42.55 | 42.10 | 42.15 | 10,763 | +0.22(+0.52%) |
Sep 15, 2015 | 42.22 | 42.24 | 41.87 | 41.93 | 3,959 | -0.65(-1.53%) |
Sep 14, 2015 | 42.44 | 42.64 | 42.44 | 42.58 | 7,904 | +0.27(+0.64%) |
Sep 11, 2015 | 42.74 | 42.74 | 41.92 | 42.31 | 10,028 | -0.09(-0.22%) |
Sep 10, 2015 | 42.53 | 42.70 | 42.36 | 42.40 | 60,895 | +0.05(+0.12%) |
Sep 09, 2015 | 42.40 | 42.50 | 42.33 | 42.35 | 6,884 | +0.47(+1.12%) |
Sep 08, 2015 | 41.83 | 41.88 | 41.74 | 41.88 | 5,138 | +0.84(+2.05%) |
Sep 04, 2015 | 41.15 | 41.04 | 41.04 | 41.04 | 8,100 | +0.54(+1.33%) |
Sep 03, 2015 | 40.45 | 40.60 | 40.22 | 40.50 | 7,344 | +0.22(+0.55%) |
Sep 02, 2015 | 40.78 | 41.00 | 40.00 | 40.28 | 41,704 | -0.18(-0.45%) |
Sep 01, 2015 | 40.54 | 40.67 | 40.44 | 40.46 | 15,567 | +0.23(+0.57%) |
Aug 31, 2015 | 40.05 | 40.31 | 39.95 | 40.23 | 1,851 | +0.51(+1.28%) |
Aug 28, 2015 | 40.52 | 40.63 | 39.68 | 39.72 | 5,247 | -0.60(-1.48%) |
Aug 27, 2015 | 39.97 | 40.32 | 39.97 | 40.32 | 1,346 | +0.35(+0.87%) |
Aug 26, 2015 | 40.19 | 40.19 | 39.89 | 39.97 | 16,526 | -0.30(-0.74%) |
Aug 25, 2015 | 40.45 | 40.45 | 40.08 | 40.27 | 10,200 | +0.26(+0.65%) |
Aug 24, 2015 | 38.99 | 40.18 | 38.89 | 40.01 | 19,374 | +0.08(+0.20%) |
Aug 21, 2015 | 40.45 | 40.48 | 39.77 | 39.93 | 39,030 | -0.42(-1.04%) |
Aug 20, 2015 | 40.22 | 40.68 | 40.22 | 40.35 | 14,430 | +0.06(+0.15%) |
Aug 19, 2015 | 40.43 | 40.54 | 40.02 | 40.29 | 18,441 | +0.39(+0.98%) |
Aug 18, 2015 | 39.85 | 39.92 | 39.75 | 39.90 | 6,874 | +0.41(+1.04%) |
Aug 17, 2015 | 40.04 | 40.04 | 39.43 | 39.49 | 3,799 | -0.15(-0.38%) |
Aug 14, 2015 | 39.51 | 39.71 | 39.47 | 39.64 | 4,419 | +0.11(+0.28%) |
Aug 13, 2015 | 39.28 | 39.76 | 39.06 | 39.53 | 82,574 | +0.07(+0.18%) |
Aug 12, 2015 | 39.94 | 39.95 | 39.28 | 39.46 | 34,411 | -0.63(-1.57%) |
Aug 11, 2015 | 40.18 | 40.23 | 39.52 | 40.09 | 7,015 | -0.35(-0.87%) |
Aug 10, 2015 | 40.18 | 40.44 | 40.01 | 40.44 | 23,504 | +0.36(+0.90%) |
Aug 07, 2015 | 39.39 | 40.44 | 39.39 | 40.08 | 12,956 | +0.15(+0.38%) |
Aug 06, 2015 | 40.18 | 40.18 | 39.80 | 39.93 | 4,674 | -0.82(-2.00%) |
Aug 05, 2015 | 40.84 | 40.84 | 40.44 | 40.75 | 33,734 | -0.51(-1.23%) |
Aug 04, 2015 | 41.21 | 41.46 | 41.12 | 41.26 | 4,953 | +0.02(+0.04%) |
Aug 03, 2015 | 41.53 | 41.61 | 41.20 | 41.24 | 10,473 | -0.51(-1.22%) |
Jul 31, 2015 | 42.15 | 42.16 | 41.75 | 41.75 | 1,763 | -0.31(-0.74%) |
Jul 30, 2015 | 42.13 | 42.16 | 42.01 | 42.06 | 4,669 | +0.10(+0.24%) |
Jul 29, 2015 | 41.94 | 42.05 | 41.88 | 41.96 | 2,864 | +0.30(+0.72%) |
Jul 28, 2015 | 41.57 | 41.77 | 41.57 | 41.66 | 4,971 | +0.27(+0.65%) |
Jul 27, 2015 | 41.44 | 41.89 | 41.39 | 41.39 | 12,111 | -0.21(-0.50%) |
Jul 24, 2015 | 41.74 | 41.74 | 41.41 | 41.60 | 41,234 | -0.91(-2.14%) |
Jul 23, 2015 | 42.61 | 42.61 | 42.34 | 42.51 | 14,229 | -0.31(-0.72%) |
Jul 22, 2015 | 43.00 | 43.24 | 42.73 | 42.82 | 13,534 | -0.91(-2.07%) |
Jul 21, 2015 | 43.65 | 43.79 | 43.61 | 43.73 | 4,780 | -0.03(-0.08%) |
Jul 20, 2015 | 43.37 | 43.86 | 43.37 | 43.76 | 4,678 | +0.00(+0.00%) |
Jul 17, 2015 | 43.64 | 43.85 | 43.64 | 43.76 | 3,712 | -0.11(-0.25%) |
Jul 16, 2015 | 43.93 | 43.98 | 43.85 | 43.87 | 3,889 | -0.01(-0.02%) |
Jul 15, 2015 | 44.06 | 44.06 | 43.80 | 43.88 | 4,950 | -0.05(-0.11%) |
Jul 14, 2015 | 43.95 | 44.05 | 43.89 | 43.93 | 6,596 | +0.79(+1.83%) |
Jul 13, 2015 | 43.13 | 43.30 | 43.13 | 43.14 | 6,562 | +0.00(+0.00%) |
Jul 10, 2015 | 43.14 | 43.16 | 42.85 | 43.14 | 12,378 | +0.24(+0.56%) |
Jul 09, 2015 | 42.46 | 42.91 | 42.46 | 42.90 | 5,931 | +0.55(+1.30%) |
Jul 08, 2015 | 42.40 | 42.45 | 42.35 | 42.35 | 11,450 | -0.16(-0.38%) |
Jul 07, 2015 | 42.55 | 42.60 | 42.24 | 42.51 | 25,972 | -0.39(-0.91%) |
Jul 06, 2015 | 43.09 | 43.09 | 42.75 | 42.90 | 14,907 | +0.01(+0.02%) |
Jul 02, 2015 | 42.56 | 42.89 | 42.89 | 42.89 | 15,500 | +0.28(+0.66%) |
Jul 01, 2015 | 42.71 | 42.93 | 42.60 | 42.61 | 25,879 | +0.15(+0.36%) |
Jun 30, 2015 | 43.39 | 43.40 | 42.45 | 42.46 | 10,636 | -0.96(-2.21%) |
Jun 29, 2015 | 43.44 | 43.66 | 43.42 | 43.42 | 14,653 | -0.03(-0.07%) |
Jun 26, 2015 | 43.00 | 43.66 | 42.98 | 43.45 | 26,084 | +0.65(+1.52%) |
Jun 25, 2015 | 42.81 | 42.85 | 42.65 | 42.80 | 23,977 | -0.08(-0.19%) |
Jun 24, 2015 | 42.67 | 42.92 | 42.51 | 42.88 | 9,404 | +0.53(+1.25%) |
Jun 23, 2015 | 42.70 | 42.70 | 42.32 | 42.35 | 9,382 | -0.42(-0.98%) |
Jun 22, 2015 | 42.75 | 42.95 | 42.74 | 42.77 | 8,530 | +0.31(+0.73%) |
Jun 19, 2015 | 43.05 | 43.10 | 42.44 | 42.46 | 12,208 | -0.53(-1.24%) |
Jun 18, 2015 | 42.62 | 43.02 | 42.62 | 42.99 | 28,555 | +1.02(+2.44%) |
Jun 17, 2015 | 42.19 | 42.19 | 41.92 | 41.97 | 18,007 | -0.27(-0.64%) |
Jun 16, 2015 | 42.06 | 42.33 | 42.06 | 42.24 | 84,784 | +0.49(+1.17%) |
Jun 15, 2015 | 41.31 | 41.81 | 41.31 | 41.75 | 5,875 | +0.79(+1.93%) |
Jun 12, 2015 | 40.50 | 41.11 | 40.50 | 40.96 | 22,169 | +0.53(+1.31%) |
Jun 11, 2015 | 40.55 | 40.55 | 40.38 | 40.43 | 10,737 | -0.31(-0.77%) |
Jun 10, 2015 | 41.06 | 41.09 | 40.68 | 40.74 | 6,996 | +0.36(+0.90%) |
Jun 09, 2015 | 40.52 | 40.61 | 40.38 | 40.38 | 1,818 | -0.21(-0.52%) |
Jun 08, 2015 | 40.63 | 40.72 | 40.56 | 40.59 | 4,340 | +0.12(+0.30%) |
Jun 05, 2015 | 40.01 | 40.53 | 40.01 | 40.47 | 1,661 | -0.16(-0.39%) |
Jun 04, 2015 | 40.93 | 40.94 | 40.53 | 40.63 | 6,463 | -0.32(-0.78%) |
Jun 03, 2015 | 40.65 | 40.96 | 40.65 | 40.95 | 3,418 | +0.09(+0.22%) |
Jun 02, 2015 | 40.51 | 40.86 | 40.48 | 40.86 | 5,317 | +0.87(+2.18%) |
Jun 01, 2015 | 40.04 | 40.19 | 39.78 | 39.99 | 28,904 | -0.35(-0.87%) |
May 29, 2015 | 40.71 | 40.75 | 40.25 | 40.34 | 6,785 | -0.39(-0.96%) |
May 28, 2015 | 40.72 | 40.86 | 40.36 | 40.73 | 7,950 | +0.02(+0.05%) |
May 27, 2015 | 41.00 | 41.01 | 40.60 | 40.71 | 20,488 | -0.38(-0.92%) |
May 26, 2015 | 41.03 | 41.15 | 40.85 | 41.09 | 4,541 | -0.14(-0.34%) |
May 22, 2015 | 41.00 | 41.23 | 41.23 | 41.23 | 9,500 | -0.05(-0.12%) |
May 21, 2015 | 41.42 | 41.52 | 41.28 | 41.28 | 10,455 | +0.39(+0.96%) |
May 20, 2015 | 40.86 | 41.00 | 40.69 | 40.89 | 1,945 | -0.16(-0.39%) |
May 19, 2015 | 41.06 | 41.16 | 41.01 | 41.05 | 22,735 | -0.05(-0.11%) |
May 18, 2015 | 41.06 | 41.18 | 40.76 | 41.10 | 50,743 | +0.20(+0.48%) |
May 15, 2015 | 40.32 | 41.00 | 40.32 | 40.90 | 32,522 | +0.65(+1.61%) |
May 14, 2015 | 40.15 | 40.44 | 40.15 | 40.25 | 33,602 | +0.33(+0.83%) |
May 13, 2015 | 39.94 | 40.03 | 39.75 | 39.92 | 18,860 | +0.01(+0.03%) |
May 12, 2015 | 39.30 | 39.94 | 39.08 | 39.91 | 12,380 | +0.81(+2.07%) |
May 11, 2015 | 38.80 | 39.20 | 38.80 | 39.10 | 21,348 | +0.72(+1.88%) |
May 08, 2015 | 38.42 | 38.44 | 37.97 | 38.38 | 19,821 | +0.24(+0.63%) |
May 07, 2015 | 38.39 | 38.39 | 37.98 | 38.14 | 9,512 | +0.03(+0.08%) |
May 06, 2015 | 38.47 | 38.47 | 37.99 | 38.11 | 8,999 | -0.12(-0.30%) |
May 05, 2015 | 38.19 | 38.38 | 38.19 | 38.23 | 6,615 | +0.74(+1.96%) |
May 04, 2015 | 37.34 | 37.54 | 37.29 | 37.49 | 1,483 | -0.13(-0.35%) |
May 01, 2015 | 38.21 | 38.21 | 37.16 | 37.62 | 6,569 | -0.74(-1.94%) |
Apr 30, 2015 | 38.15 | 38.50 | 38.15 | 38.37 | 2,895 | +0.05(+0.12%) |
Apr 29, 2015 | 37.92 | 38.34 | 37.92 | 38.32 | 5,399 | +0.45(+1.19%) |
Apr 28, 2015 | 38.39 | 38.50 | 37.87 | 37.87 | 3,486 | -0.30(-0.79%) |
Apr 27, 2015 | 37.69 | 38.28 | 37.32 | 38.17 | 17,547 | +0.81(+2.17%) |
Apr 24, 2015 | 37.11 | 37.52 | 37.07 | 37.36 | 14,305 | +0.97(+2.67%) |
Apr 23, 2015 | 36.15 | 36.44 | 36.05 | 36.39 | 50,152 | +0.40(+1.11%) |
Apr 22, 2015 | 36.15 | 36.15 | 35.98 | 35.99 | 3,274 | +0.10(+0.28%) |
Apr 21, 2015 | 35.94 | 36.04 | 35.76 | 35.89 | 26,446 | -0.24(-0.66%) |
Apr 20, 2015 | 36.28 | 36.28 | 36.08 | 36.13 | 7,848 | -0.85(-2.30%) |
Apr 17, 2015 | 37.38 | 37.38 | 36.90 | 36.98 | 11,886 | -0.10(-0.28%) |
Apr 16, 2015 | 37.41 | 37.50 | 37.08 | 37.08 | 8,163 | +0.61(+1.68%) |
Apr 15, 2015 | 36.98 | 36.98 | 36.47 | 36.47 | 5,274 | -0.46(-1.24%) |
Apr 14, 2015 | 36.98 | 37.01 | 36.85 | 36.93 | 2,742 | +0.65(+1.80%) |
Apr 13, 2015 | 36.18 | 36.35 | 36.18 | 36.28 | 2,619 | +0.10(+0.27%) |
Apr 10, 2015 | 36.15 | 36.33 | 36.06 | 36.18 | 2,259 | -0.08(-0.23%) |
Apr 09, 2015 | 36.16 | 36.30 | 36.11 | 36.26 | 1,691 | +0.06(+0.17%) |
Apr 08, 2015 | 36.75 | 36.80 | 36.20 | 36.20 | 1,396 | +0.08(+0.21%) |
Apr 07, 2015 | 36.25 | 36.25 | 36.12 | 36.12 | 7,689 | -0.10(-0.26%) |
Apr 06, 2015 | 36.27 | 36.41 | 36.14 | 36.22 | 1,945 | +0.36(+1.00%) |
Apr 02, 2015 | 36.10 | 35.86 | 35.86 | 35.86 | 900 | +0.30(+0.85%) |
Apr 01, 2015 | 34.92 | 35.73 | 34.92 | 35.56 | 11,998 | +0.64(+1.82%) |
Mar 31, 2015 | 34.98 | 35.06 | 34.92 | 34.92 | 2,528 | +0.25(+0.72%) |
Mar 30, 2015 | 35.34 | 35.37 | 34.67 | 34.67 | 3,872 | -0.91(-2.56%) |
Mar 27, 2015 | 35.48 | 35.63 | 35.42 | 35.58 | 978 | -0.17(-0.48%) |
Mar 26, 2015 | 36.04 | 36.12 | 35.70 | 35.75 | 3,003 | -0.23(-0.64%) |
Mar 25, 2015 | 36.26 | 36.34 | 35.98 | 35.98 | 4,227 | +0.04(+0.11%) |
Mar 24, 2015 | 35.41 | 36.00 | 35.31 | 35.94 | 3,175 | +0.15(+0.42%) |
Mar 23, 2015 | 35.94 | 36.01 | 35.71 | 35.79 | 6,046 | +0.04(+0.11%) |
Mar 20, 2015 | 35.64 | 36.17 | 35.60 | 35.75 | 8,205 | +0.66(+1.88%) |
Mar 19, 2015 | 35.19 | 35.19 | 35.02 | 35.09 | 2,918 | -0.65(-1.82%) |
Mar 18, 2015 | 35.57 | 35.75 | 35.57 | 35.74 | 1,965 | -0.15(-0.42%) |
Mar 17, 2015 | 35.80 | 36.20 | 35.41 | 35.89 | 7,492 | -0.17(-0.47%) |
Mar 16, 2015 | 36.59 | 36.59 | 36.03 | 36.06 | 48,207 | +0.06(+0.16%) |
Mar 13, 2015 | 36.74 | 36.74 | 36.00 | 36.00 | 947 | -0.86(-2.33%) |
Mar 12, 2015 | 36.84 | 36.95 | 36.67 | 36.86 | 3,733 | +0.30(+0.82%) |
Mar 11, 2015 | 37.70 | 37.70 | 36.54 | 36.56 | 4,187 | -1.04(-2.77%) |
Mar 10, 2015 | 38.04 | 38.10 | 37.39 | 37.60 | 3,582 | -0.33(-0.87%) |
Mar 09, 2015 | 38.24 | 38.59 | 37.93 | 37.93 | 5,704 | -0.24(-0.63%) |
Mar 06, 2015 | 38.36 | 38.41 | 38.06 | 38.17 | 3,240 | -0.68(-1.75%) |
Mar 05, 2015 | 38.96 | 39.04 | 38.77 | 38.85 | 4,227 | -0.25(-0.64%) |
Mar 04, 2015 | 39.25 | 39.55 | 39.10 | 39.10 | 3,134 | -0.45(-1.14%) |
Mar 03, 2015 | 39.31 | 39.67 | 39.29 | 39.55 | 11,713 | +0.15(+0.38%) |
Mar 02, 2015 | 39.23 | 39.41 | 38.84 | 39.40 | 49,482 | +0.20(+0.51%) |
Feb 27, 2015 | 39.19 | 39.36 | 38.45 | 39.20 | 2,762 | +0.48(+1.24%) |
Feb 26, 2015 | 38.47 | 38.72 | 38.37 | 38.72 | 5,139 | +0.52(+1.36%) |
Feb 25, 2015 | 38.80 | 38.81 | 38.19 | 38.20 | 4,700 | -0.96(-2.45%) |
Feb 24, 2015 | 39.20 | 39.40 | 38.95 | 39.16 | 5,173 | +0.16(+0.41%) |
Feb 23, 2015 | 38.93 | 39.13 | 38.73 | 39.00 | 6,935 | +0.13(+0.33%) |
Feb 20, 2015 | 38.75 | 38.87 | 38.75 | 38.87 | 1,764 | +0.34(+0.89%) |
Feb 19, 2015 | 38.83 | 38.86 | 38.53 | 38.53 | 12,127 | -0.27(-0.70%) |
Feb 18, 2015 | 38.53 | 38.97 | 38.53 | 38.80 | 8,924 | +0.63(+1.65%) |
Feb 17, 2015 | 38.24 | 38.34 | 38.10 | 38.17 | 6,018 | +0.07(+0.18%) |
Feb 13, 2015 | 38.07 | 38.10 | 38.10 | 38.10 | 7,800 | +0.25(+0.66%) |
Feb 12, 2015 | 37.77 | 38.05 | 37.75 | 37.85 | 7,470 | +0.64(+1.72%) |
Feb 11, 2015 | 37.24 | 37.45 | 37.17 | 37.21 | 8,587 | +0.21(+0.57%) |
Feb 10, 2015 | 37.16 | 37.18 | 36.97 | 37.00 | 6,025 | -0.06(-0.16%) |
Feb 09, 2015 | 36.56 | 37.46 | 36.28 | 37.06 | 5,423 | +1.06(+2.94%) |
Feb 06, 2015 | 35.65 | 36.14 | 35.65 | 36.00 | 10,426 | +0.29(+0.81%) |
Feb 05, 2015 | 35.25 | 35.99 | 35.25 | 35.71 | 7,360 | +0.62(+1.77%) |
Feb 04, 2015 | 35.65 | 35.70 | 35.09 | 35.09 | 2,329 | +0.16(+0.46%) |
Feb 03, 2015 | 35.05 | 35.05 | 34.80 | 34.93 | 3,559 | +0.15(+0.43%) |
Feb 02, 2015 | 34.74 | 34.81 | 34.59 | 34.78 | 13,579 | +0.01(+0.03%) |
Jan 30, 2015 | 35.00 | 35.08 | 34.66 | 34.77 | 4,795 | -0.22(-0.63%) |
Jan 29, 2015 | 35.00 | 35.00 | 34.77 | 34.99 | 9,529 | -0.21(-0.60%) |
Jan 28, 2015 | 35.33 | 35.78 | 35.03 | 35.20 | 6,380 | -0.41(-1.15%) |
Jan 27, 2015 | 35.60 | 35.72 | 35.44 | 35.61 | 5,921 | +0.04(+0.11%) |
Jan 26, 2015 | 35.70 | 35.70 | 35.23 | 35.57 | 5,918 | -0.28(-0.78%) |
Jan 23, 2015 | 35.95 | 35.99 | 35.71 | 35.85 | 17,179 | -1.03(-2.79%) |
Jan 22, 2015 | 36.54 | 36.88 | 36.32 | 36.88 | 8,661 | +0.07(+0.19%) |
Jan 21, 2015 | 37.68 | 37.68 | 36.29 | 36.81 | 14,916 | -1.25(-3.28%) |
Jan 20, 2015 | 38.29 | 38.29 | 37.85 | 38.06 | 9,837 | -0.27(-0.71%) |
Jan 16, 2015 | 38.30 | 38.42 | 38.23 | 38.33 | 4,974 | -0.50(-1.28%) |
Jan 15, 2015 | 38.83 | 38.90 | 38.72 | 38.83 | 4,759 | -0.21(-0.54%) |
Jan 14, 2015 | 38.82 | 39.04 | 38.64 | 39.04 | 8,746 | +0.12(+0.30%) |
Jan 13, 2015 | 39.17 | 39.25 | 38.92 | 38.92 | 3,269 | +0.74(+1.94%) |
Jan 12, 2015 | 38.87 | 39.09 | 38.18 | 38.18 | 3,343 | -0.27(-0.70%) |
Jan 09, 2015 | 38.92 | 38.92 | 38.45 | 38.45 | 8,165 | -0.35(-0.90%) |
Jan 08, 2015 | 38.40 | 39.15 | 38.40 | 38.80 | 10,259 | +0.52(+1.36%) |
Jan 07, 2015 | 37.99 | 38.28 | 37.83 | 38.28 | 1,787 | +0.75(+2.00%) |
Jan 06, 2015 | 38.11 | 38.11 | 37.53 | 37.53 | 5,613 | -0.60(-1.57%) |
Jan 05, 2015 | 38.27 | 38.45 | 38.04 | 38.13 | 36,547 | -0.27(-0.70%) |
Jan 02, 2015 | 37.86 | 38.65 | 37.70 | 38.40 | 5,028 | +0.42(+1.11%) |
Dec 31, 2014 | 38.03 | 37.98 | 37.98 | 37.98 | 10,800 | -0.71(-1.84%) |
Dec 30, 2014 | 38.75 | 38.94 | 38.63 | 38.69 | 4,260 | +0.22(+0.57%) |
Dec 29, 2014 | 38.49 | 38.96 | 38.47 | 38.47 | 11,707 | -0.24(-0.62%) |
Dec 26, 2014 | 38.51 | 38.71 | 38.21 | 38.71 | 1,715 | +0.05(+0.13%) |
Dec 24, 2014 | 38.88 | 38.66 | 38.66 | 38.66 | 3,500 | -0.00(-0.01%) |
Dec 23, 2014 | 38.70 | 38.78 | 38.55 | 38.66 | 2,415 | -0.10(-0.25%) |
Dec 22, 2014 | 38.99 | 39.00 | 38.61 | 38.76 | 6,498 | -0.07(-0.18%) |
Dec 19, 2014 | 38.58 | 38.98 | 38.58 | 38.83 | 7,061 | +0.27(+0.70%) |
Dec 18, 2014 | 38.55 | 38.66 | 38.41 | 38.56 | 10,614 | +0.64(+1.70%) |
Dec 17, 2014 | 37.81 | 37.98 | 37.61 | 37.92 | 4,068 | +0.10(+0.26%) |
Dec 16, 2014 | 37.91 | 38.05 | 37.61 | 37.82 | 34,934 | +0.38(+1.01%) |
Dec 15, 2014 | 37.10 | 37.45 | 37.10 | 37.44 | 2,505 | +0.30(+0.81%) |
Dec 12, 2014 | 37.20 | 37.26 | 37.14 | 37.14 | 2,934 | +0.11(+0.30%) |
Dec 11, 2014 | 37.67 | 37.67 | 36.96 | 37.03 | 14,272 | -1.09(-2.86%) |
Dec 10, 2014 | 38.48 | 38.48 | 38.12 | 38.12 | 6,959 | -0.20(-0.52%) |
Dec 09, 2014 | 38.15 | 38.47 | 38.10 | 38.32 | 13,323 | +0.58(+1.54%) |
Dec 08, 2014 | 37.73 | 37.86 | 37.73 | 37.74 | 5,770 | +0.38(+1.02%) |
Dec 05, 2014 | 37.69 | 37.70 | 37.36 | 37.36 | 15,181 | +0.01(+0.03%) |
Dec 04, 2014 | 37.15 | 37.35 | 37.12 | 37.35 | 4,593 | +0.48(+1.30%) |
Dec 03, 2014 | 37.17 | 37.25 | 36.86 | 36.87 | 3,826 | -0.44(-1.18%) |
Dec 02, 2014 | 37.30 | 37.31 | 36.95 | 37.31 | 14,376 | -0.09(-0.24%) |
Dec 01, 2014 | 37.71 | 37.71 | 37.31 | 37.40 | 31,631 | +0.29(+0.78%) |
Nov 28, 2014 | 37.30 | 37.30 | 36.76 | 37.11 | 15,951 | -0.27(-0.72%) |
Nov 26, 2014 | 37.15 | 37.38 | 37.38 | 37.38 | 5,100 | +0.58(+1.58%) |
Nov 25, 2014 | 36.93 | 36.93 | 36.63 | 36.80 | 10,737 | -0.36(-0.97%) |
Nov 24, 2014 | 37.06 | 37.33 | 37.02 | 37.16 | 12,269 | +0.52(+1.42%) |
Nov 21, 2014 | 36.63 | 36.65 | 36.55 | 36.64 | 4,816 | -0.23(-0.63%) |
Nov 20, 2014 | 36.83 | 37.01 | 36.70 | 36.87 | 8,024 | -0.08(-0.22%) |
Nov 19, 2014 | 36.68 | 36.96 | 36.51 | 36.95 | 8,045 | +0.21(+0.57%) |
Nov 18, 2014 | 36.61 | 36.78 | 36.40 | 36.74 | 67,551 | -0.06(-0.16%) |
Nov 17, 2014 | 36.75 | 36.87 | 36.64 | 36.80 | 11,755 | +0.30(+0.82%) |
Nov 14, 2014 | 36.35 | 36.51 | 36.27 | 36.50 | 6,341 | -0.49(-1.32%) |
Nov 13, 2014 | 36.60 | 37.10 | 36.13 | 36.99 | 9,459 | +0.09(+0.24%) |
Nov 12, 2014 | 37.54 | 37.58 | 36.68 | 36.90 | 12,107 | -1.19(-3.12%) |
Nov 11, 2014 | 38.18 | 38.20 | 37.93 | 38.09 | 3,716 | -0.02(-0.06%) |
Nov 10, 2014 | 37.88 | 38.25 | 37.83 | 38.11 | 6,429 | +0.60(+1.60%) |
Nov 07, 2014 | 37.65 | 38.07 | 37.51 | 37.51 | 11,191 | -0.24(-0.64%) |
Nov 06, 2014 | 37.47 | 37.85 | 37.40 | 37.75 | 14,237 | +0.26(+0.69%) |
Nov 05, 2014 | 37.36 | 37.59 | 37.32 | 37.49 | 68,475 | -0.34(-0.90%) |
Nov 04, 2014 | 37.63 | 37.83 | 37.58 | 37.83 | 5,008 | +0.19(+0.52%) |
Nov 03, 2014 | 37.65 | 37.66 | 37.32 | 37.64 | 19,573 | -0.29(-0.78%) |
Oct 31, 2014 | 37.88 | 38.09 | 37.74 | 37.93 | 6,719 | -0.29(-0.76%) |
Oct 30, 2014 | 38.30 | 38.51 | 37.32 | 38.22 | 25,903 | -0.44(-1.14%) |
Oct 29, 2014 | 37.98 | 38.68 | 37.98 | 38.66 | 19,735 | +0.31(+0.81%) |
Oct 28, 2014 | 38.31 | 38.58 | 38.20 | 38.35 | 17,592 | -0.32(-0.83%) |
Oct 27, 2014 | 39.74 | 40.17 | 38.02 | 38.67 | 24,256 | -1.50(-3.73%) |
Oct 24, 2014 | 40.49 | 40.49 | 39.81 | 40.17 | 14,653 | -0.62(-1.52%) |
Oct 23, 2014 | 41.12 | 41.21 | 40.59 | 40.79 | 12,989 | +0.20(+0.49%) |
Oct 22, 2014 | 40.82 | 40.89 | 40.53 | 40.59 | 16,762 | -0.62(-1.50%) |
Oct 21, 2014 | 41.11 | 41.42 | 40.64 | 41.21 | 39,266 | +0.14(+0.34%) |
Oct 20, 2014 | 40.50 | 41.15 | 40.43 | 41.07 | 7,458 | +0.35(+0.86%) |
Oct 17, 2014 | 40.87 | 41.15 | 40.72 | 40.72 | 19,955 | -0.49(-1.19%) |
Oct 16, 2014 | 41.33 | 41.76 | 40.15 | 41.21 | 77,969 | -0.25(-0.60%) |
Oct 15, 2014 | 41.57 | 41.57 | 40.97 | 41.46 | 22,485 | +0.20(+0.48%) |
Oct 14, 2014 | 40.26 | 41.32 | 40.15 | 41.26 | 13,108 | +1.22(+3.05%) |
Oct 13, 2014 | 40.82 | 41.01 | 40.02 | 40.04 | 21,424 | -1.52(-3.66%) |
Oct 10, 2014 | 41.43 | 41.60 | 41.31 | 41.56 | 17,204 | +1.20(+2.97%) |
Oct 09, 2014 | 39.95 | 40.43 | 39.92 | 40.36 | 10,959 | +0.56(+1.41%) |
Oct 08, 2014 | 39.96 | 40.02 | 39.60 | 39.80 | 23,811 | -0.19(-0.48%) |
Oct 07, 2014 | 40.22 | 40.22 | 39.85 | 39.99 | 21,757 | -0.50(-1.23%) |
Oct 06, 2014 | 40.48 | 40.64 | 40.18 | 40.49 | 9,857 | +0.17(+0.43%) |
Oct 03, 2014 | 40.10 | 40.45 | 39.97 | 40.32 | 22,337 | -0.38(-0.94%) |
Oct 02, 2014 | 41.17 | 41.17 | 40.40 | 40.70 | 14,241 | -1.27(-3.03%) |