Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 31.69 | 33.04 | 30.60 | 32.92 | 7,850,810 | +0.96(+3.01%) |
Oct 29, 2015 | 35.99 | 37.40 | 31.90 | 31.96 | 8,555,011 | -3.04(-8.70%) |
Oct 28, 2015 | 33.80 | 35.20 | 33.58 | 35.00 | 4,684,882 | +1.42(+4.24%) |
Oct 27, 2015 | 33.94 | 34.19 | 33.28 | 33.58 | 3,082,894 | -0.72(-2.08%) |
Oct 26, 2015 | 33.46 | 34.47 | 33.37 | 34.30 | 4,257,135 | +0.73(+2.18%) |
Oct 23, 2015 | 32.75 | 33.80 | 32.61 | 33.57 | 5,098,667 | +1.08(+3.31%) |
Oct 22, 2015 | 32.55 | 32.81 | 32.23 | 32.49 | 6,933,481 | -0.48(-1.45%) |
Oct 21, 2015 | 33.42 | 33.66 | 32.91 | 32.97 | 1,194,723 | -0.18(-0.53%) |
Oct 20, 2015 | 32.90 | 33.66 | 32.64 | 33.14 | 2,167,043 | +0.25(+0.75%) |
Oct 19, 2015 | 32.51 | 32.99 | 32.12 | 32.90 | 3,819,847 | -0.65(-1.95%) |
Oct 16, 2015 | 33.87 | 33.87 | 33.20 | 33.55 | 2,417,325 | -0.29(-0.86%) |
Oct 15, 2015 | 34.00 | 34.00 | 33.15 | 33.84 | 1,480,929 | +0.48(+1.45%) |
Oct 14, 2015 | 33.45 | 33.45 | 32.77 | 33.36 | 3,202,341 | -0.08(-0.23%) |
Oct 13, 2015 | 34.27 | 34.27 | 33.42 | 33.44 | 2,848,826 | -1.04(-3.01%) |
Oct 12, 2015 | 34.73 | 34.90 | 34.25 | 34.47 | 1,975,775 | -0.27(-0.77%) |
Oct 09, 2015 | 34.78 | 35.25 | 34.69 | 34.74 | 3,440,093 | +0.19(+0.56%) |
Oct 08, 2015 | 34.22 | 34.66 | 34.08 | 34.55 | 2,734,609 | +0.11(+0.31%) |
Oct 07, 2015 | 33.67 | 34.63 | 33.66 | 34.44 | 3,794,435 | +1.00(+2.99%) |
Oct 06, 2015 | 33.17 | 33.57 | 32.97 | 33.44 | 2,378,914 | +0.22(+0.67%) |
Oct 05, 2015 | 32.61 | 33.36 | 32.61 | 33.22 | 2,192,707 | +0.75(+2.30%) |
Oct 02, 2015 | 31.50 | 32.51 | 31.49 | 32.47 | 2,509,309 | +0.39(+1.22%) |
Oct 01, 2015 | 32.12 | 32.53 | 31.33 | 32.08 | 3,444,383 | +0.11(+0.34%) |
Sep 30, 2015 | 31.68 | 32.41 | 31.52 | 31.97 | 3,953,891 | +0.90(+2.89%) |
Sep 29, 2015 | 30.75 | 31.11 | 30.30 | 31.08 | 4,984,759 | +0.46(+1.51%) |
Sep 28, 2015 | 30.48 | 30.74 | 30.20 | 30.61 | 5,163,761 | -0.14(-0.45%) |
Sep 25, 2015 | 30.27 | 30.80 | 30.12 | 30.75 | 5,035,398 | +0.85(+2.85%) |
Sep 24, 2015 | 29.33 | 30.04 | 28.70 | 29.90 | 5,831,606 | -0.07(-0.23%) |
Sep 23, 2015 | 30.27 | 30.54 | 29.68 | 29.97 | 5,015,107 | -0.30(-0.99%) |
Sep 22, 2015 | 31.64 | 31.81 | 29.95 | 30.27 | 11,017,711 | -2.49(-7.60%) |
Sep 21, 2015 | 32.08 | 32.91 | 31.44 | 32.76 | 6,671,365 | -0.26(-0.79%) |
Sep 18, 2015 | 33.67 | 33.70 | 32.92 | 33.02 | 3,452,036 | -1.11(-3.27%) |
Sep 17, 2015 | 34.18 | 34.81 | 34.00 | 34.14 | 2,231,989 | -0.18(-0.52%) |
Sep 16, 2015 | 33.50 | 34.39 | 33.43 | 34.31 | 2,080,040 | +0.87(+2.60%) |
Sep 15, 2015 | 33.23 | 33.55 | 33.07 | 33.44 | 1,384,154 | +0.31(+0.93%) |
Sep 14, 2015 | 33.19 | 33.30 | 32.88 | 33.14 | 1,655,935 | -0.05(-0.16%) |
Sep 11, 2015 | 33.15 | 33.26 | 32.64 | 33.19 | 2,536,553 | -0.44(-1.30%) |
Sep 10, 2015 | 33.67 | 33.76 | 33.30 | 33.63 | 2,670,142 | -0.18(-0.55%) |
Sep 09, 2015 | 34.21 | 34.73 | 33.71 | 33.81 | 4,282,015 | +0.04(+0.11%) |
Sep 08, 2015 | 33.41 | 33.83 | 33.29 | 33.77 | 2,525,579 | +1.05(+3.22%) |
Sep 04, 2015 | 32.38 | 32.72 | 32.72 | 32.72 | 3,202,991 | -0.31(-0.93%) |
Sep 03, 2015 | 33.00 | 33.57 | 32.71 | 33.03 | 2,212,103 | +0.03(+0.09%) |
Sep 02, 2015 | 33.02 | 33.30 | 32.60 | 33.00 | 2,655,854 | +0.35(+1.06%) |
Sep 01, 2015 | 32.89 | 33.21 | 32.51 | 32.65 | 3,980,142 | -0.90(-2.68%) |
Aug 31, 2015 | 33.84 | 34.17 | 33.51 | 33.55 | 3,108,591 | -0.52(-1.51%) |
Aug 28, 2015 | 33.44 | 34.08 | 33.35 | 34.07 | 3,506,041 | +0.17(+0.50%) |
Aug 27, 2015 | 34.00 | 34.46 | 33.28 | 33.90 | 4,029,370 | +0.12(+0.36%) |
Aug 26, 2015 | 34.03 | 34.07 | 32.92 | 33.77 | 2,692,188 | +0.71(+2.13%) |
Aug 25, 2015 | 34.48 | 34.79 | 33.05 | 33.07 | 4,623,332 | -0.18(-0.53%) |
Aug 24, 2015 | 32.02 | 34.24 | 32.00 | 33.25 | 6,078,838 | -0.65(-1.92%) |
Aug 21, 2015 | 34.37 | 34.64 | 33.78 | 33.90 | 4,855,378 | -0.83(-2.38%) |
Aug 20, 2015 | 35.25 | 35.41 | 34.71 | 34.72 | 4,214,550 | -0.91(-2.56%) |
Aug 19, 2015 | 36.03 | 36.56 | 35.46 | 35.64 | 3,364,374 | -0.51(-1.40%) |
Aug 18, 2015 | 36.37 | 36.53 | 35.94 | 36.14 | 3,071,657 | +0.28(+0.77%) |
Aug 17, 2015 | 35.48 | 35.87 | 35.30 | 35.87 | 1,549,519 | +0.32(+0.91%) |
Aug 14, 2015 | 35.56 | 35.68 | 35.36 | 35.55 | 2,629,482 | -0.01(-0.02%) |
Aug 13, 2015 | 36.01 | 36.06 | 35.37 | 35.55 | 3,261,424 | -0.31(-0.86%) |
Aug 12, 2015 | 35.11 | 36.01 | 34.56 | 35.86 | 4,602,762 | +0.14(+0.39%) |
Aug 11, 2015 | 36.40 | 36.40 | 35.45 | 35.72 | 3,156,596 | -1.37(-3.70%) |
Aug 10, 2015 | 37.10 | 37.33 | 36.78 | 37.09 | 3,045,631 | +0.41(+1.11%) |
Aug 07, 2015 | 36.67 | 37.25 | 36.44 | 36.69 | 2,061,518 | +0.14(+0.38%) |
Aug 06, 2015 | 36.65 | 37.03 | 36.27 | 36.55 | 4,260,564 | -0.06(-0.17%) |
Aug 05, 2015 | 37.40 | 37.56 | 36.50 | 36.61 | 3,473,921 | -0.52(-1.40%) |
Aug 04, 2015 | 37.52 | 37.89 | 37.06 | 37.13 | 2,380,604 | -0.41(-1.10%) |
Aug 03, 2015 | 38.14 | 38.20 | 37.26 | 37.55 | 2,647,109 | -0.56(-1.47%) |
Jul 31, 2015 | 38.29 | 38.72 | 37.72 | 38.11 | 4,504,227 | -0.11(-0.28%) |
Jul 30, 2015 | 36.60 | 38.31 | 35.64 | 38.21 | 9,562,197 | -1.98(-4.92%) |
Jul 29, 2015 | 39.45 | 40.22 | 39.42 | 40.19 | 3,201,844 | +0.79(+2.00%) |
Jul 28, 2015 | 38.81 | 39.58 | 38.50 | 39.40 | 2,297,716 | +0.78(+2.02%) |
Jul 27, 2015 | 38.68 | 38.94 | 38.35 | 38.62 | 2,064,066 | -0.37(-0.94%) |
Jul 24, 2015 | 40.23 | 40.23 | 38.92 | 38.99 | 2,276,773 | -0.65(-1.64%) |
Jul 23, 2015 | 39.69 | 40.28 | 39.58 | 39.64 | 2,988,817 | +0.12(+0.31%) |
Jul 22, 2015 | 39.94 | 40.09 | 39.40 | 39.52 | 2,007,938 | -0.57(-1.43%) |
Jul 21, 2015 | 39.91 | 40.29 | 39.78 | 40.09 | 2,103,231 | +0.20(+0.50%) |
Jul 20, 2015 | 40.11 | 40.22 | 39.55 | 39.89 | 2,524,561 | -0.14(-0.34%) |
Jul 17, 2015 | 39.77 | 40.44 | 39.26 | 40.03 | 4,024,299 | +0.32(+0.81%) |
Jul 16, 2015 | 40.54 | 40.99 | 39.65 | 39.71 | 5,155,578 | -1.56(-3.77%) |
Jul 15, 2015 | 41.75 | 41.85 | 41.18 | 41.26 | 1,630,335 | -0.55(-1.32%) |
Jul 14, 2015 | 41.83 | 41.94 | 41.46 | 41.82 | 2,400,401 | -0.18(-0.44%) |
Jul 13, 2015 | 41.73 | 42.09 | 41.11 | 42.00 | 3,938,363 | +0.89(+2.16%) |
Jul 10, 2015 | 41.70 | 41.70 | 41.07 | 41.11 | 3,316,979 | +0.27(+0.66%) |
Jul 09, 2015 | 41.50 | 41.95 | 40.68 | 40.84 | 4,592,833 | -0.14(-0.34%) |
Jul 08, 2015 | 42.50 | 42.61 | 40.88 | 40.98 | 3,947,073 | -2.42(-5.58%) |
Jul 07, 2015 | 43.54 | 43.56 | 42.43 | 43.40 | 1,821,578 | -0.14(-0.32%) |
Jul 06, 2015 | 43.61 | 44.04 | 43.33 | 43.54 | 2,570,274 | -0.65(-1.47%) |
Jul 02, 2015 | 44.07 | 44.19 | 44.19 | 44.19 | 2,031,042 | +0.18(+0.40%) |
Jul 01, 2015 | 44.07 | 44.20 | 43.69 | 44.02 | 2,282,029 | +0.44(+1.02%) |
Jun 30, 2015 | 44.44 | 44.44 | 43.44 | 43.57 | 3,090,219 | -0.48(-1.08%) |
Jun 29, 2015 | 45.00 | 45.13 | 43.84 | 44.05 | 2,947,062 | -1.56(-3.41%) |
Jun 26, 2015 | 45.75 | 45.82 | 45.24 | 45.60 | 1,861,284 | +0.04(+0.08%) |
Jun 25, 2015 | 45.90 | 46.30 | 45.51 | 45.56 | 2,092,954 | -0.22(-0.49%) |
Jun 24, 2015 | 46.22 | 46.32 | 45.59 | 45.79 | 2,972,937 | -0.53(-1.14%) |
Jun 23, 2015 | 46.64 | 46.79 | 46.13 | 46.32 | 1,683,129 | -0.28(-0.59%) |
Jun 22, 2015 | 46.64 | 46.82 | 46.40 | 46.59 | 1,278,643 | +0.31(+0.68%) |
Jun 19, 2015 | 46.45 | 46.59 | 45.90 | 46.28 | 3,301,037 | -0.41(-0.89%) |
Jun 18, 2015 | 46.47 | 46.84 | 46.25 | 46.69 | 1,017,657 | +0.31(+0.68%) |
Jun 17, 2015 | 46.15 | 46.50 | 45.99 | 46.38 | 1,688,791 | +0.24(+0.51%) |
Jun 16, 2015 | 46.06 | 46.28 | 45.86 | 46.14 | 883,520 | +0.11(+0.23%) |
Jun 15, 2015 | 45.89 | 46.24 | 45.65 | 46.03 | 1,406,089 | -0.34(-0.74%) |
Jun 12, 2015 | 46.28 | 46.52 | 46.16 | 46.38 | 1,230,970 | -0.23(-0.49%) |
Jun 11, 2015 | 46.75 | 47.07 | 46.52 | 46.61 | 1,256,110 | -0.12(-0.26%) |
Jun 10, 2015 | 46.37 | 46.83 | 46.11 | 46.73 | 1,605,204 | +0.74(+1.62%) |
Jun 09, 2015 | 45.95 | 46.18 | 45.53 | 45.99 | 1,127,782 | +0.08(+0.17%) |
Jun 08, 2015 | 45.99 | 46.48 | 45.90 | 45.91 | 1,406,139 | -0.13(-0.28%) |
Jun 05, 2015 | 46.22 | 46.38 | 45.88 | 46.04 | 2,048,418 | -0.36(-0.78%) |
Jun 04, 2015 | 46.84 | 46.98 | 46.22 | 46.40 | 2,164,349 | -0.84(-1.77%) |
Jun 03, 2015 | 46.94 | 47.77 | 46.58 | 47.23 | 1,995,535 | +0.33(+0.70%) |
Jun 02, 2015 | 46.41 | 47.16 | 46.28 | 46.91 | 1,467,619 | +0.25(+0.54%) |
Jun 01, 2015 | 46.25 | 46.80 | 45.97 | 46.65 | 1,737,734 | +0.54(+1.18%) |
May 29, 2015 | 46.22 | 46.42 | 45.74 | 46.11 | 2,149,665 | -0.18(-0.38%) |
May 28, 2015 | 46.40 | 46.55 | 45.88 | 46.28 | 1,603,053 | -0.21(-0.46%) |
May 27, 2015 | 46.28 | 46.57 | 46.20 | 46.50 | 903,702 | +0.29(+0.63%) |
May 26, 2015 | 46.44 | 46.58 | 46.03 | 46.21 | 1,194,370 | -0.53(-1.13%) |
May 22, 2015 | 46.98 | 46.74 | 46.74 | 46.74 | 667,657 | -0.34(-0.73%) |
May 21, 2015 | 46.38 | 47.19 | 46.38 | 47.08 | 1,038,700 | +0.58(+1.25%) |
May 20, 2015 | 46.86 | 46.97 | 46.30 | 46.50 | 1,177,206 | -0.15(-0.33%) |
May 19, 2015 | 47.20 | 47.37 | 46.52 | 46.65 | 1,405,725 | -0.54(-1.13%) |
May 18, 2015 | 47.15 | 47.37 | 47.01 | 47.19 | 1,585,987 | -0.10(-0.21%) |
May 15, 2015 | 47.12 | 47.31 | 46.89 | 47.29 | 945,934 | +0.12(+0.26%) |
May 14, 2015 | 47.04 | 47.23 | 46.86 | 47.16 | 1,225,706 | +0.29(+0.62%) |
May 13, 2015 | 46.72 | 47.00 | 46.40 | 46.87 | 1,380,015 | +0.26(+0.56%) |
May 12, 2015 | 46.38 | 46.83 | 46.10 | 46.61 | 1,537,503 | +0.16(+0.35%) |
May 11, 2015 | 46.94 | 47.25 | 46.43 | 46.45 | 1,502,336 | -0.41(-0.88%) |
May 08, 2015 | 46.66 | 47.04 | 46.62 | 46.87 | 1,383,670 | +0.56(+1.21%) |
May 07, 2015 | 46.33 | 46.64 | 46.24 | 46.31 | 1,336,998 | -0.06(-0.13%) |
May 06, 2015 | 46.47 | 46.62 | 46.07 | 46.37 | 2,103,936 | +0.07(+0.15%) |
May 05, 2015 | 46.29 | 47.16 | 46.08 | 46.30 | 2,495,552 | +0.01(+0.02%) |
May 04, 2015 | 45.52 | 46.32 | 45.52 | 46.29 | 3,497,166 | +0.78(+1.71%) |
May 01, 2015 | 45.60 | 45.67 | 45.00 | 45.51 | 2,949,445 | +0.23(+0.51%) |
Apr 30, 2015 | 43.88 | 45.58 | 43.74 | 45.28 | 5,502,433 | -1.32(-2.82%) |
Apr 29, 2015 | 46.71 | 47.12 | 46.12 | 46.60 | 2,084,086 | -0.11(-0.25%) |
Apr 28, 2015 | 46.90 | 46.90 | 46.31 | 46.71 | 1,565,993 | -0.12(-0.26%) |
Apr 27, 2015 | 46.58 | 46.94 | 46.31 | 46.84 | 1,557,546 | +0.34(+0.72%) |
Apr 24, 2015 | 46.61 | 46.68 | 46.09 | 46.50 | 1,159,396 | +0.08(+0.16%) |
Apr 23, 2015 | 46.37 | 46.77 | 46.07 | 46.42 | 1,818,654 | -0.23(-0.49%) |
Apr 22, 2015 | 46.65 | 46.73 | 46.19 | 46.65 | 1,128,989 | +0.03(+0.07%) |
Apr 21, 2015 | 46.85 | 47.30 | 46.44 | 46.62 | 1,019,379 | -0.15(-0.33%) |
Apr 20, 2015 | 46.75 | 47.13 | 46.55 | 46.77 | 1,139,610 | +0.33(+0.71%) |
Apr 17, 2015 | 46.09 | 46.52 | 45.59 | 46.45 | 2,394,612 | -0.13(-0.28%) |
Apr 16, 2015 | 46.37 | 46.80 | 46.22 | 46.58 | 994,017 | +0.11(+0.25%) |
Apr 15, 2015 | 46.46 | 46.69 | 46.14 | 46.46 | 1,437,629 | +0.15(+0.33%) |
Apr 14, 2015 | 46.35 | 46.56 | 46.03 | 46.31 | 1,215,724 | +0.02(+0.05%) |
Apr 13, 2015 | 46.85 | 47.03 | 46.22 | 46.28 | 906,722 | -0.61(-1.30%) |
Apr 10, 2015 | 47.23 | 47.26 | 46.59 | 46.90 | 1,286,851 | -0.31(-0.65%) |
Apr 09, 2015 | 46.97 | 47.36 | 46.86 | 47.20 | 917,678 | +0.11(+0.23%) |
Apr 08, 2015 | 46.73 | 47.12 | 46.53 | 47.10 | 1,361,783 | +0.44(+0.95%) |
Apr 07, 2015 | 47.35 | 47.42 | 46.56 | 46.65 | 1,480,800 | -0.83(-1.76%) |
Apr 06, 2015 | 46.55 | 47.96 | 46.36 | 47.49 | 3,285,708 | +0.76(+1.62%) |
Apr 02, 2015 | 46.09 | 46.73 | 46.73 | 46.73 | 1,324,986 | +0.76(+1.66%) |
Apr 01, 2015 | 46.29 | 46.45 | 45.51 | 45.96 | 2,369,391 | -0.30(-0.65%) |
Mar 31, 2015 | 46.43 | 46.83 | 46.24 | 46.26 | 1,617,986 | -0.47(-1.01%) |
Mar 30, 2015 | 45.90 | 46.90 | 45.86 | 46.74 | 1,693,990 | +1.31(+2.88%) |
Mar 27, 2015 | 45.34 | 45.78 | 45.09 | 45.43 | 1,816,104 | +0.20(+0.44%) |
Mar 26, 2015 | 44.98 | 45.46 | 44.92 | 45.23 | 3,037,604 | +0.07(+0.15%) |
Mar 25, 2015 | 45.89 | 46.07 | 45.15 | 45.16 | 2,526,958 | -0.73(-1.58%) |
Mar 24, 2015 | 46.13 | 46.41 | 45.88 | 45.89 | 1,459,030 | -0.41(-0.89%) |
Mar 23, 2015 | 46.25 | 46.51 | 46.11 | 46.30 | 1,091,763 | +0.05(+0.12%) |
Mar 20, 2015 | 46.22 | 46.92 | 46.22 | 46.25 | 2,097,694 | +0.24(+0.53%) |
Mar 19, 2015 | 46.10 | 46.13 | 45.71 | 46.00 | 1,475,226 | -0.42(-0.91%) |
Mar 18, 2015 | 45.05 | 46.64 | 44.75 | 46.42 | 2,162,336 | +0.96(+2.12%) |
Mar 17, 2015 | 45.68 | 45.96 | 45.41 | 45.46 | 1,607,464 | -0.57(-1.25%) |
Mar 16, 2015 | 45.31 | 46.04 | 45.24 | 46.03 | 2,094,397 | +1.06(+2.35%) |
Mar 13, 2015 | 45.73 | 45.86 | 44.62 | 44.98 | 1,765,489 | -0.98(-2.13%) |
Mar 12, 2015 | 45.02 | 45.99 | 44.95 | 45.96 | 1,979,965 | +1.12(+2.49%) |
Mar 11, 2015 | 45.33 | 45.48 | 44.79 | 44.84 | 2,300,604 | -0.60(-1.33%) |
Mar 10, 2015 | 46.00 | 46.18 | 45.44 | 45.44 | 1,974,042 | -1.01(-2.17%) |
Mar 09, 2015 | 46.38 | 46.73 | 46.34 | 46.45 | 1,751,119 | +0.05(+0.12%) |
Mar 06, 2015 | 47.30 | 47.36 | 46.10 | 46.40 | 2,829,738 | -1.06(-2.22%) |
Mar 05, 2015 | 47.63 | 47.94 | 47.37 | 47.46 | 2,475,799 | -0.10(-0.21%) |
Mar 04, 2015 | 48.17 | 48.17 | 47.42 | 47.55 | 3,322,988 | -0.61(-1.27%) |
Mar 03, 2015 | 47.94 | 48.37 | 47.75 | 48.17 | 3,462,276 | -0.03(-0.06%) |
Mar 02, 2015 | 47.10 | 48.42 | 47.10 | 48.20 | 3,071,313 | +1.19(+2.52%) |
Feb 27, 2015 | 46.98 | 47.24 | 46.65 | 47.01 | 1,779,311 | -0.07(-0.15%) |
Feb 26, 2015 | 47.16 | 47.26 | 46.85 | 47.08 | 1,816,500 | -0.08(-0.18%) |
Feb 25, 2015 | 46.74 | 47.26 | 46.58 | 47.16 | 1,720,379 | +0.56(+1.20%) |
Feb 24, 2015 | 46.76 | 46.86 | 46.51 | 46.61 | 1,333,716 | -0.12(-0.26%) |
Feb 23, 2015 | 46.56 | 46.91 | 46.42 | 46.73 | 1,382,479 | -0.06(-0.13%) |
Feb 20, 2015 | 46.24 | 46.84 | 45.65 | 46.79 | 1,560,243 | +0.54(+1.17%) |
Feb 19, 2015 | 45.85 | 46.29 | 45.54 | 46.25 | 1,577,640 | +0.22(+0.48%) |
Feb 18, 2015 | 46.03 | 46.12 | 45.56 | 46.03 | 1,927,531 | -0.20(-0.43%) |
Feb 17, 2015 | 46.07 | 46.34 | 45.91 | 46.23 | 2,375,757 | +0.30(+0.65%) |
Feb 13, 2015 | 46.19 | 45.93 | 45.93 | 45.93 | 3,205,538 | -0.92(-1.97%) |
Feb 12, 2015 | 45.23 | 46.90 | 44.94 | 46.85 | 3,588,180 | +2.56(+5.79%) |
Feb 11, 2015 | 44.16 | 44.39 | 43.91 | 44.29 | 2,011,267 | +0.09(+0.21%) |
Feb 10, 2015 | 44.11 | 44.30 | 43.58 | 44.20 | 1,643,681 | +0.69(+1.58%) |
Feb 09, 2015 | 44.33 | 44.48 | 43.40 | 43.51 | 2,819,923 | -1.19(-2.66%) |
Feb 06, 2015 | 44.70 | 45.20 | 44.42 | 44.70 | 3,020,185 | +0.19(+0.43%) |
Feb 05, 2015 | 43.91 | 44.65 | 43.81 | 44.51 | 2,175,795 | +0.66(+1.51%) |
Feb 04, 2015 | 43.52 | 44.15 | 43.20 | 43.84 | 2,589,043 | +0.31(+0.72%) |
Feb 03, 2015 | 42.81 | 43.71 | 42.75 | 43.53 | 2,427,358 | +1.14(+2.70%) |
Feb 02, 2015 | 41.33 | 42.45 | 41.14 | 42.39 | 2,229,461 | +1.16(+2.81%) |
Jan 30, 2015 | 41.28 | 41.70 | 40.99 | 41.23 | 3,230,544 | -0.53(-1.26%) |
Jan 29, 2015 | 40.89 | 41.91 | 40.69 | 41.75 | 2,037,926 | +1.05(+2.59%) |
Jan 28, 2015 | 41.96 | 42.13 | 40.58 | 40.70 | 2,138,621 | -1.19(-2.84%) |
Jan 27, 2015 | 41.34 | 42.13 | 41.16 | 41.89 | 2,008,801 | +0.04(+0.09%) |
Jan 26, 2015 | 41.66 | 41.96 | 41.58 | 41.85 | 1,477,986 | +0.04(+0.09%) |
Jan 23, 2015 | 41.91 | 42.21 | 41.52 | 41.81 | 2,897,635 | -0.26(-0.62%) |
Jan 22, 2015 | 41.24 | 42.20 | 40.87 | 42.07 | 3,210,468 | +1.22(+2.99%) |
Jan 21, 2015 | 40.16 | 41.22 | 39.94 | 40.85 | 4,291,180 | +0.58(+1.44%) |
Jan 20, 2015 | 39.04 | 40.29 | 38.71 | 40.27 | 5,931,009 | +1.50(+3.86%) |
Jan 16, 2015 | 38.28 | 38.81 | 38.07 | 38.78 | 2,289,992 | +0.26(+0.67%) |
Jan 15, 2015 | 39.49 | 39.78 | 38.49 | 38.52 | 3,250,631 | -0.97(-2.46%) |
Jan 14, 2015 | 38.61 | 39.62 | 36.94 | 39.49 | 8,242,357 | +0.22(+0.56%) |
Jan 13, 2015 | 40.02 | 40.52 | 38.65 | 39.26 | 3,030,882 | -0.52(-1.30%) |
Jan 12, 2015 | 40.70 | 40.76 | 39.58 | 39.78 | 2,314,234 | -1.07(-2.62%) |
Jan 09, 2015 | 42.02 | 42.21 | 40.74 | 40.85 | 2,189,690 | -1.09(-2.60%) |
Jan 08, 2015 | 41.65 | 42.07 | 41.37 | 41.94 | 2,487,339 | +0.70(+1.70%) |
Jan 07, 2015 | 40.50 | 41.25 | 40.45 | 41.24 | 1,703,568 | +0.95(+2.35%) |
Jan 06, 2015 | 40.73 | 40.85 | 39.65 | 40.29 | 2,776,746 | -0.28(-0.70%) |
Jan 05, 2015 | 41.60 | 41.63 | 40.16 | 40.58 | 3,444,515 | -1.21(-2.89%) |
Jan 02, 2015 | 42.16 | 42.29 | 41.34 | 41.78 | 2,111,834 | -0.16(-0.38%) |
Dec 31, 2014 | 42.34 | 41.94 | 41.94 | 41.94 | 1,329,614 | -0.32(-0.76%) |
Dec 30, 2014 | 42.91 | 43.13 | 42.23 | 42.26 | 1,664,815 | -0.68(-1.58%) |
Dec 29, 2014 | 42.41 | 43.28 | 42.29 | 42.94 | 1,143,958 | +0.44(+1.04%) |
Dec 26, 2014 | 42.65 | 42.94 | 42.47 | 42.50 | 1,059,504 | +0.01(+0.02%) |
Dec 24, 2014 | 43.09 | 42.49 | 42.49 | 42.49 | 673,912 | -0.55(-1.28%) |
Dec 23, 2014 | 42.30 | 43.17 | 42.24 | 43.04 | 2,854,674 | +1.17(+2.79%) |
Dec 22, 2014 | 41.98 | 42.22 | 41.74 | 41.87 | 1,684,878 | +0.03(+0.07%) |
Dec 19, 2014 | 41.16 | 42.28 | 40.97 | 41.84 | 4,311,571 | +0.92(+2.26%) |
Dec 18, 2014 | 40.72 | 40.92 | 40.21 | 40.92 | 2,290,676 | +0.89(+2.21%) |
Dec 17, 2014 | 39.39 | 40.22 | 39.15 | 40.04 | 3,361,977 | +0.85(+2.16%) |
Dec 16, 2014 | 40.13 | 40.51 | 39.15 | 39.19 | 4,554,680 | -1.08(-2.69%) |
Dec 15, 2014 | 40.42 | 40.76 | 40.06 | 40.27 | 2,960,546 | +0.00(+0.00%) |
Dec 12, 2014 | 40.29 | 40.84 | 40.26 | 40.27 | 2,703,648 | -0.50(-1.22%) |
Dec 11, 2014 | 40.96 | 41.57 | 40.68 | 40.77 | 2,042,101 | -0.01(-0.02%) |
Dec 10, 2014 | 42.62 | 42.74 | 40.72 | 40.78 | 2,930,573 | -1.95(-4.56%) |
Dec 09, 2014 | 42.29 | 42.77 | 42.01 | 42.72 | 2,159,870 | -0.07(-0.16%) |
Dec 08, 2014 | 43.91 | 43.97 | 42.74 | 42.79 | 1,804,294 | -1.08(-2.45%) |
Dec 05, 2014 | 44.34 | 44.45 | 43.75 | 43.87 | 1,522,237 | -0.43(-0.96%) |
Dec 04, 2014 | 44.83 | 44.83 | 44.13 | 44.29 | 1,587,441 | -0.55(-1.23%) |
Dec 03, 2014 | 43.90 | 44.90 | 43.81 | 44.84 | 1,974,278 | +1.14(+2.62%) |
Dec 02, 2014 | 43.43 | 43.79 | 43.26 | 43.70 | 1,755,177 | +0.33(+0.76%) |
Dec 01, 2014 | 43.10 | 43.49 | 42.74 | 43.37 | 2,077,429 | +0.20(+0.46%) |
Nov 28, 2014 | 43.67 | 43.69 | 43.10 | 43.17 | 1,169,267 | -0.30(-0.68%) |
Nov 26, 2014 | 43.49 | 43.47 | 43.47 | 43.47 | 1,881,164 | -0.08(-0.18%) |
Nov 25, 2014 | 44.35 | 44.57 | 43.52 | 43.55 | 1,822,714 | -0.72(-1.63%) |
Nov 24, 2014 | 44.51 | 44.85 | 43.89 | 44.27 | 1,442,071 | -0.07(-0.15%) |
Nov 21, 2014 | 44.38 | 44.74 | 44.26 | 44.34 | 2,509,967 | +0.41(+0.94%) |
Nov 20, 2014 | 43.13 | 44.18 | 43.01 | 43.93 | 2,062,666 | +0.45(+1.03%) |
Nov 19, 2014 | 43.55 | 43.57 | 42.98 | 43.48 | 2,860,439 | -0.11(-0.26%) |
Nov 18, 2014 | 42.85 | 43.87 | 42.85 | 43.59 | 3,126,291 | +0.97(+2.27%) |
Nov 17, 2014 | 42.00 | 42.88 | 41.88 | 42.62 | 2,373,177 | +0.60(+1.43%) |
Nov 14, 2014 | 42.07 | 42.12 | 41.67 | 42.02 | 4,037,049 | -0.09(-0.22%) |
Nov 13, 2014 | 42.23 | 42.41 | 42.02 | 42.11 | 3,922,933 | +0.04(+0.09%) |
Nov 12, 2014 | 42.03 | 42.33 | 41.94 | 42.08 | 4,657,820 | -0.19(-0.45%) |
Nov 11, 2014 | 42.77 | 43.10 | 42.18 | 42.27 | 4,168,338 | -0.57(-1.33%) |
Nov 10, 2014 | 43.72 | 43.72 | 42.47 | 42.84 | 4,462,571 | -1.09(-2.48%) |
Nov 07, 2014 | 44.69 | 44.84 | 43.68 | 43.93 | 2,179,477 | -0.81(-1.82%) |
Nov 06, 2014 | 43.71 | 44.77 | 43.67 | 44.74 | 2,543,939 | +1.09(+2.49%) |
Nov 05, 2014 | 42.85 | 43.68 | 42.66 | 43.65 | 2,307,095 | +1.23(+2.89%) |
Nov 04, 2014 | 43.17 | 43.41 | 42.09 | 42.43 | 1,996,478 | -1.04(-2.38%) |