Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 42.44 | 43.27 | 42.14 | 42.78 | 475,124 | +0.33(+0.78%) |
Oct 29, 2015 | 42.91 | 42.91 | 42.07 | 42.45 | 317,874 | -0.20(-0.47%) |
Oct 28, 2015 | 42.44 | 42.91 | 42.00 | 42.65 | 571,942 | +0.31(+0.73%) |
Oct 27, 2015 | 43.28 | 43.32 | 42.14 | 42.34 | 277,989 | -0.71(-1.65%) |
Oct 26, 2015 | 43.24 | 43.29 | 42.73 | 43.05 | 260,760 | -0.19(-0.44%) |
Oct 23, 2015 | 43.49 | 43.70 | 42.70 | 43.24 | 240,609 | +0.14(+0.32%) |
Oct 22, 2015 | 41.67 | 43.61 | 41.39 | 43.10 | 548,923 | +2.07(+5.05%) |
Oct 21, 2015 | 44.37 | 44.44 | 41.01 | 41.03 | 739,063 | -3.04(-6.90%) |
Oct 20, 2015 | 46.10 | 46.36 | 43.95 | 44.07 | 328,399 | -1.92(-4.17%) |
Oct 19, 2015 | 44.60 | 46.40 | 44.48 | 45.99 | 813,763 | +1.44(+3.23%) |
Oct 16, 2015 | 45.43 | 45.65 | 43.62 | 44.55 | 965,043 | -2.44(-5.19%) |
Oct 15, 2015 | 47.10 | 47.10 | 46.09 | 46.99 | 472,790 | +0.21(+0.45%) |
Oct 14, 2015 | 49.05 | 49.32 | 46.51 | 46.78 | 354,784 | -2.45(-4.98%) |
Oct 13, 2015 | 50.30 | 50.30 | 49.06 | 49.23 | 315,159 | -1.24(-2.46%) |
Oct 12, 2015 | 50.75 | 51.37 | 50.12 | 50.47 | 235,937 | -0.53(-1.04%) |
Oct 09, 2015 | 50.78 | 51.11 | 49.99 | 51.00 | 407,036 | +0.39(+0.77%) |
Oct 08, 2015 | 49.95 | 50.87 | 48.84 | 50.61 | 323,036 | +0.39(+0.78%) |
Oct 07, 2015 | 48.95 | 50.32 | 48.51 | 50.22 | 726,230 | +1.38(+2.83%) |
Oct 06, 2015 | 49.36 | 50.86 | 48.17 | 48.84 | 620,686 | -0.89(-1.79%) |
Oct 05, 2015 | 48.39 | 49.98 | 47.35 | 49.73 | 538,037 | +1.61(+3.35%) |
Oct 02, 2015 | 46.45 | 48.21 | 45.52 | 48.12 | 574,838 | +1.27(+2.71%) |
Oct 01, 2015 | 45.87 | 47.39 | 45.13 | 46.85 | 705,963 | +0.70(+1.52%) |
Sep 30, 2015 | 43.39 | 47.45 | 42.19 | 46.15 | 1,689,540 | +4.68(+11.29%) |
Sep 29, 2015 | 43.40 | 43.40 | 41.37 | 41.47 | 374,364 | -1.68(-3.89%) |
Sep 28, 2015 | 44.98 | 44.98 | 42.69 | 43.15 | 257,772 | -1.86(-4.13%) |
Sep 25, 2015 | 46.58 | 46.58 | 44.40 | 45.01 | 284,686 | -1.25(-2.70%) |
Sep 24, 2015 | 46.28 | 46.37 | 45.08 | 46.26 | 305,629 | -0.29(-0.62%) |
Sep 23, 2015 | 47.31 | 47.45 | 46.34 | 46.55 | 364,260 | -0.88(-1.86%) |
Sep 22, 2015 | 48.00 | 48.24 | 47.17 | 47.43 | 251,853 | -1.31(-2.69%) |
Sep 21, 2015 | 48.36 | 50.19 | 47.97 | 48.74 | 373,030 | +0.94(+1.97%) |
Sep 18, 2015 | 48.77 | 48.90 | 47.27 | 47.80 | 731,816 | -1.50(-3.04%) |
Sep 17, 2015 | 49.52 | 50.59 | 49.01 | 49.30 | 287,206 | -0.51(-1.02%) |
Sep 16, 2015 | 49.45 | 50.13 | 48.08 | 49.81 | 238,835 | +1.02(+2.09%) |
Sep 15, 2015 | 48.75 | 49.29 | 48.59 | 48.79 | 259,517 | -0.09(-0.18%) |
Sep 14, 2015 | 49.09 | 48.96 | 48.48 | 48.88 | 206,522 | -0.08(-0.16%) |
Sep 11, 2015 | 48.70 | 49.00 | 48.30 | 48.96 | 223,167 | +0.18(+0.37%) |
Sep 10, 2015 | 48.29 | 48.87 | 48.04 | 48.78 | 307,484 | +0.12(+0.25%) |
Sep 09, 2015 | 48.18 | 49.89 | 48.18 | 48.66 | 507,055 | +0.47(+0.98%) |
Sep 08, 2015 | 47.87 | 48.31 | 47.26 | 48.19 | 463,604 | +0.90(+1.90%) |
Sep 04, 2015 | 46.19 | 47.29 | 47.29 | 47.29 | 638,100 | +0.42(+0.90%) |
Sep 03, 2015 | 44.86 | 48.16 | 44.37 | 46.87 | 1,409,160 | +2.50(+5.63%) |
Sep 02, 2015 | 48.69 | 48.69 | 43.00 | 44.37 | 1,995,363 | -3.78(-7.85%) |
Sep 01, 2015 | 51.17 | 51.60 | 48.02 | 48.15 | 698,711 | -4.06(-7.78%) |
Aug 31, 2015 | 53.49 | 53.92 | 52.05 | 52.21 | 382,768 | -1.25(-2.34%) |
Aug 28, 2015 | 53.26 | 53.89 | 51.89 | 53.46 | 457,370 | -0.28(-0.52%) |
Aug 27, 2015 | 54.09 | 54.88 | 53.03 | 53.74 | 379,309 | +0.32(+0.60%) |
Aug 26, 2015 | 54.87 | 55.16 | 52.48 | 53.42 | 543,279 | -0.55(-1.02%) |
Aug 25, 2015 | 55.07 | 55.91 | 53.62 | 53.97 | 527,859 | +0.86(+1.62%) |
Aug 24, 2015 | 52.74 | 56.11 | 52.48 | 53.11 | 570,310 | -3.39(-6.00%) |
Aug 21, 2015 | 58.44 | 59.45 | 56.34 | 56.50 | 752,937 | -3.20(-5.36%) |
Aug 20, 2015 | 62.97 | 63.14 | 59.52 | 59.70 | 738,770 | -3.75(-5.91%) |
Aug 19, 2015 | 63.85 | 64.36 | 63.10 | 63.45 | 269,960 | -0.85(-1.32%) |
Aug 18, 2015 | 64.34 | 64.77 | 64.02 | 64.30 | 302,710 | -0.34(-0.53%) |
Aug 17, 2015 | 64.00 | 65.00 | 63.46 | 64.64 | 294,399 | +0.65(+1.02%) |
Aug 14, 2015 | 61.99 | 64.04 | 61.34 | 63.99 | 252,836 | +2.07(+3.34%) |
Aug 13, 2015 | 62.26 | 62.44 | 61.12 | 61.92 | 215,498 | -0.19(-0.31%) |
Aug 12, 2015 | 60.61 | 62.32 | 60.00 | 62.11 | 314,461 | +0.60(+0.98%) |
Aug 11, 2015 | 61.41 | 62.69 | 60.38 | 61.51 | 296,400 | +0.16(+0.26%) |
Aug 10, 2015 | 61.24 | 61.98 | 60.78 | 61.35 | 244,296 | +0.39(+0.64%) |
Aug 07, 2015 | 60.45 | 61.60 | 59.93 | 60.96 | 267,107 | +0.44(+0.73%) |
Aug 06, 2015 | 61.80 | 61.99 | 59.73 | 60.52 | 361,096 | -1.24(-2.01%) |
Aug 05, 2015 | 57.62 | 62.12 | 57.05 | 61.76 | 702,133 | +5.08(+8.96%) |
Aug 04, 2015 | 56.90 | 57.76 | 54.00 | 56.68 | 583,911 | -2.19(-3.72%) |
Aug 03, 2015 | 58.38 | 59.14 | 58.04 | 58.87 | 333,427 | +0.37(+0.63%) |
Jul 31, 2015 | 57.01 | 58.58 | 56.92 | 58.50 | 203,803 | +1.44(+2.52%) |
Jul 30, 2015 | 56.53 | 57.30 | 56.20 | 57.06 | 179,133 | +0.26(+0.46%) |
Jul 29, 2015 | 56.77 | 57.49 | 55.76 | 56.80 | 140,989 | -0.37(-0.65%) |
Jul 28, 2015 | 56.66 | 57.47 | 55.39 | 57.17 | 152,399 | +0.74(+1.31%) |
Jul 27, 2015 | 56.03 | 56.61 | 55.09 | 56.43 | 147,112 | -0.20(-0.35%) |
Jul 24, 2015 | 57.41 | 58.00 | 56.36 | 56.63 | 209,175 | -0.64(-1.12%) |
Jul 23, 2015 | 58.10 | 58.70 | 57.16 | 57.27 | 127,375 | -1.02(-1.75%) |
Jul 22, 2015 | 57.55 | 58.42 | 57.29 | 58.29 | 186,315 | +0.25(+0.43%) |
Jul 21, 2015 | 58.25 | 58.90 | 57.90 | 58.04 | 168,640 | -0.21(-0.36%) |
Jul 20, 2015 | 58.52 | 59.20 | 58.05 | 58.25 | 225,182 | -0.59(-1.00%) |
Jul 17, 2015 | 57.95 | 59.95 | 57.66 | 58.84 | 237,537 | +1.10(+1.91%) |
Jul 16, 2015 | 56.76 | 57.93 | 56.48 | 57.74 | 169,104 | +1.39(+2.47%) |
Jul 15, 2015 | 56.12 | 56.90 | 55.99 | 56.35 | 157,755 | +0.12(+0.21%) |
Jul 14, 2015 | 56.59 | 57.08 | 56.20 | 56.23 | 191,599 | -0.25(-0.44%) |
Jul 13, 2015 | 55.85 | 56.75 | 55.15 | 56.48 | 192,648 | +1.34(+2.43%) |
Jul 10, 2015 | 55.06 | 55.41 | 54.47 | 55.14 | 182,358 | +0.97(+1.79%) |
Jul 09, 2015 | 53.76 | 54.59 | 53.29 | 54.17 | 326,703 | +1.33(+2.52%) |
Jul 08, 2015 | 52.39 | 52.97 | 52.08 | 52.84 | 302,036 | -0.16(-0.30%) |
Jul 07, 2015 | 53.00 | 53.15 | 51.00 | 53.00 | 265,846 | +0.01(+0.02%) |
Jul 06, 2015 | 52.75 | 53.80 | 52.75 | 52.99 | 171,383 | -0.26(-0.49%) |
Jul 02, 2015 | 53.57 | 53.25 | 53.25 | 53.25 | 159,700 | -0.20(-0.37%) |
Jul 01, 2015 | 53.39 | 54.13 | 52.93 | 53.45 | 231,943 | +0.19(+0.36%) |
Jun 30, 2015 | 53.31 | 54.16 | 53.01 | 53.26 | 294,110 | +0.35(+0.66%) |
Jun 29, 2015 | 53.69 | 54.36 | 52.76 | 52.91 | 354,457 | -1.09(-2.02%) |
Jun 26, 2015 | 54.76 | 54.76 | 53.71 | 54.00 | 338,613 | -0.57(-1.04%) |
Jun 25, 2015 | 55.20 | 55.20 | 54.21 | 54.57 | 209,696 | -0.49(-0.89%) |
Jun 24, 2015 | 55.88 | 55.88 | 54.59 | 55.06 | 243,043 | -0.76(-1.36%) |
Jun 23, 2015 | 55.82 | 55.96 | 54.91 | 55.82 | 217,918 | +0.20(+0.36%) |
Jun 22, 2015 | 54.61 | 55.66 | 54.31 | 55.62 | 235,915 | +1.24(+2.28%) |
Jun 19, 2015 | 54.44 | 54.54 | 53.59 | 54.38 | 381,283 | +0.07(+0.13%) |
Jun 18, 2015 | 53.80 | 54.67 | 53.36 | 54.31 | 347,125 | +0.73(+1.36%) |
Jun 17, 2015 | 53.62 | 54.03 | 53.13 | 53.58 | 327,677 | -0.04(-0.07%) |
Jun 16, 2015 | 53.28 | 54.26 | 52.89 | 53.62 | 366,247 | +0.06(+0.11%) |
Jun 15, 2015 | 56.34 | 56.34 | 52.89 | 53.56 | 603,759 | -4.08(-7.08%) |
Jun 12, 2015 | 57.22 | 57.98 | 57.22 | 57.64 | 210,639 | +0.07(+0.12%) |
Jun 11, 2015 | 57.99 | 58.06 | 57.53 | 57.57 | 191,084 | -0.24(-0.42%) |
Jun 10, 2015 | 56.74 | 58.01 | 56.29 | 57.81 | 291,493 | +1.46(+2.59%) |
Jun 09, 2015 | 56.54 | 56.58 | 55.45 | 56.35 | 146,914 | -0.13(-0.23%) |
Jun 08, 2015 | 57.46 | 57.90 | 56.40 | 56.48 | 174,953 | -1.17(-2.03%) |
Jun 05, 2015 | 56.81 | 57.73 | 56.40 | 57.65 | 119,541 | +0.90(+1.59%) |
Jun 04, 2015 | 57.10 | 57.76 | 56.35 | 56.75 | 160,470 | -0.93(-1.61%) |
Jun 03, 2015 | 56.79 | 58.22 | 56.79 | 57.68 | 256,264 | +0.51(+0.89%) |
Jun 02, 2015 | 56.87 | 57.74 | 56.57 | 57.17 | 130,384 | +0.11(+0.19%) |
Jun 01, 2015 | 57.04 | 57.50 | 56.06 | 57.06 | 189,964 | +0.48(+0.85%) |
May 29, 2015 | 56.78 | 56.95 | 55.89 | 56.58 | 308,178 | -0.37(-0.65%) |
May 28, 2015 | 56.32 | 57.49 | 56.11 | 56.95 | 192,457 | +0.59(+1.05%) |
May 27, 2015 | 56.70 | 56.70 | 55.86 | 56.36 | 194,351 | +0.10(+0.18%) |
May 26, 2015 | 56.64 | 56.99 | 55.69 | 56.26 | 258,640 | +0.00(+0.00%) |
May 22, 2015 | 56.00 | 56.26 | 56.26 | 56.26 | 220,400 | +0.28(+0.50%) |
May 21, 2015 | 55.56 | 56.36 | 55.56 | 55.98 | 212,030 | +0.60(+1.08%) |
May 20, 2015 | 55.64 | 55.70 | 54.63 | 55.38 | 274,058 | -0.36(-0.65%) |
May 19, 2015 | 55.07 | 56.57 | 55.01 | 55.74 | 265,026 | +0.46(+0.83%) |
May 18, 2015 | 54.72 | 56.15 | 54.01 | 55.28 | 337,578 | +0.47(+0.86%) |
May 15, 2015 | 54.11 | 54.89 | 53.60 | 54.81 | 425,578 | +0.78(+1.44%) |
May 14, 2015 | 52.87 | 54.27 | 52.60 | 54.03 | 253,176 | +1.34(+2.54%) |
May 13, 2015 | 51.53 | 53.21 | 51.16 | 52.69 | 475,909 | +1.57(+3.07%) |
May 12, 2015 | 50.55 | 51.65 | 50.09 | 51.12 | 315,869 | +0.20(+0.39%) |
May 11, 2015 | 49.97 | 51.39 | 49.86 | 50.92 | 290,098 | +0.90(+1.80%) |
May 08, 2015 | 51.08 | 51.20 | 50.02 | 50.02 | 384,847 | -0.87(-1.71%) |
May 07, 2015 | 49.54 | 51.22 | 49.36 | 50.89 | 321,094 | +1.46(+2.95%) |
May 06, 2015 | 48.82 | 51.18 | 47.19 | 49.43 | 692,158 | +0.93(+1.92%) |
May 05, 2015 | 50.95 | 50.95 | 44.40 | 48.50 | 1,544,816 | -3.04(-5.90%) |
May 04, 2015 | 52.75 | 52.75 | 51.27 | 51.54 | 323,969 | -1.10(-2.09%) |
May 01, 2015 | 52.61 | 53.25 | 52.05 | 52.64 | 214,883 | +0.28(+0.53%) |
Apr 30, 2015 | 53.02 | 53.31 | 52.29 | 52.36 | 244,638 | -0.76(-1.43%) |
Apr 29, 2015 | 52.92 | 53.71 | 52.88 | 53.12 | 150,997 | -0.01(-0.02%) |
Apr 28, 2015 | 53.82 | 53.86 | 52.90 | 53.13 | 184,926 | -0.72(-1.34%) |
Apr 27, 2015 | 53.35 | 54.61 | 53.14 | 53.85 | 181,924 | +0.37(+0.69%) |
Apr 24, 2015 | 53.53 | 53.75 | 52.87 | 53.48 | 125,381 | +0.13(+0.24%) |
Apr 23, 2015 | 53.33 | 53.77 | 53.00 | 53.35 | 158,619 | +0.02(+0.04%) |
Apr 22, 2015 | 53.42 | 53.85 | 52.98 | 53.33 | 158,035 | -0.33(-0.61%) |
Apr 21, 2015 | 53.88 | 54.10 | 53.88 | 53.66 | 130,709 | +0.16(+0.30%) |
Apr 20, 2015 | 53.36 | 54.50 | 52.57 | 53.50 | 190,118 | +0.61(+1.15%) |
Apr 17, 2015 | 53.64 | 53.82 | 52.56 | 52.89 | 316,029 | -1.17(-2.16%) |
Apr 16, 2015 | 52.95 | 54.12 | 52.77 | 54.06 | 218,072 | +1.21(+2.29%) |
Apr 15, 2015 | 52.45 | 53.72 | 52.28 | 52.85 | 316,363 | +0.51(+0.97%) |
Apr 14, 2015 | 52.04 | 52.67 | 51.80 | 52.34 | 219,987 | +0.07(+0.13%) |
Apr 13, 2015 | 52.23 | 52.73 | 52.02 | 52.27 | 145,395 | +0.01(+0.02%) |
Apr 10, 2015 | 52.27 | 52.85 | 52.04 | 52.26 | 162,795 | +0.15(+0.29%) |
Apr 09, 2015 | 52.52 | 52.94 | 51.83 | 52.11 | 211,546 | -0.50(-0.95%) |
Apr 08, 2015 | 51.26 | 52.92 | 51.04 | 52.61 | 188,819 | +1.15(+2.23%) |
Apr 07, 2015 | 50.58 | 51.67 | 50.58 | 51.46 | 176,732 | +0.83(+1.64%) |
Apr 06, 2015 | 50.95 | 51.23 | 50.49 | 50.63 | 132,937 | -0.41(-0.80%) |
Apr 02, 2015 | 51.52 | 51.04 | 51.04 | 51.04 | 179,600 | -0.38(-0.74%) |
Apr 01, 2015 | 50.96 | 51.51 | 50.10 | 51.42 | 250,746 | +0.22(+0.43%) |
Mar 31, 2015 | 51.38 | 51.79 | 51.08 | 51.20 | 173,667 | -0.59(-1.14%) |
Mar 30, 2015 | 50.86 | 51.93 | 50.67 | 51.79 | 175,102 | +0.97(+1.91%) |
Mar 27, 2015 | 49.56 | 50.96 | 49.47 | 50.82 | 155,566 | +1.49(+3.02%) |
Mar 26, 2015 | 49.35 | 50.01 | 48.90 | 49.33 | 147,724 | -0.15(-0.30%) |
Mar 25, 2015 | 51.38 | 52.43 | 49.45 | 49.48 | 374,596 | -1.57(-3.08%) |
Mar 24, 2015 | 49.85 | 51.16 | 49.56 | 51.05 | 337,517 | +1.26(+2.53%) |
Mar 23, 2015 | 49.89 | 49.99 | 49.55 | 49.79 | 186,570 | -0.21(-0.42%) |
Mar 20, 2015 | 49.59 | 50.08 | 48.95 | 50.00 | 462,755 | +0.58(+1.17%) |
Mar 19, 2015 | 49.16 | 49.98 | 49.09 | 49.42 | 373,897 | -0.27(-0.54%) |
Mar 18, 2015 | 49.90 | 50.00 | 49.42 | 49.69 | 223,646 | -0.21(-0.42%) |
Mar 17, 2015 | 49.55 | 50.01 | 49.18 | 49.90 | 238,153 | +0.08(+0.16%) |
Mar 16, 2015 | 49.74 | 50.04 | 49.24 | 49.82 | 283,604 | +0.07(+0.14%) |
Mar 13, 2015 | 50.13 | 50.13 | 49.06 | 49.75 | 148,405 | -0.31(-0.62%) |
Mar 12, 2015 | 49.75 | 50.08 | 49.40 | 50.06 | 244,363 | +0.89(+1.81%) |
Mar 11, 2015 | 49.27 | 49.89 | 48.77 | 49.17 | 227,075 | -0.19(-0.38%) |
Mar 10, 2015 | 50.63 | 51.00 | 49.13 | 49.36 | 236,809 | -1.58(-3.10%) |
Mar 09, 2015 | 49.98 | 51.41 | 49.98 | 50.94 | 271,377 | +1.49(+3.01%) |
Mar 06, 2015 | 49.99 | 50.76 | 49.25 | 49.45 | 183,572 | -1.05(-2.08%) |
Mar 05, 2015 | 50.64 | 51.04 | 50.00 | 50.50 | 242,328 | -0.30(-0.59%) |
Mar 04, 2015 | 51.79 | 51.82 | 50.66 | 50.80 | 238,719 | -1.13(-2.18%) |
Mar 03, 2015 | 52.42 | 52.44 | 51.56 | 51.93 | 177,290 | -0.55(-1.05%) |
Mar 02, 2015 | 51.69 | 52.64 | 51.68 | 52.48 | 278,312 | +0.89(+1.73%) |
Feb 27, 2015 | 52.14 | 52.49 | 51.57 | 51.59 | 319,154 | -0.53(-1.02%) |
Feb 26, 2015 | 51.52 | 52.50 | 51.52 | 52.12 | 360,957 | +0.19(+0.37%) |
Feb 25, 2015 | 51.01 | 52.09 | 50.90 | 51.93 | 286,779 | +0.40(+0.78%) |
Feb 24, 2015 | 51.50 | 51.80 | 50.99 | 51.53 | 195,368 | +0.03(+0.06%) |
Feb 23, 2015 | 51.14 | 51.52 | 51.09 | 51.50 | 244,529 | +0.06(+0.12%) |
Feb 20, 2015 | 51.45 | 51.49 | 50.56 | 51.44 | 181,346 | -0.01(-0.02%) |
Feb 19, 2015 | 51.51 | 51.77 | 51.05 | 51.45 | 192,481 | -0.36(-0.69%) |
Feb 18, 2015 | 52.00 | 52.44 | 51.61 | 51.81 | 266,706 | -0.43(-0.82%) |
Feb 17, 2015 | 53.62 | 54.11 | 51.86 | 52.24 | 330,622 | -1.11(-2.08%) |
Feb 13, 2015 | 54.45 | 53.35 | 53.35 | 53.35 | 487,600 | -1.10(-2.02%) |
Feb 12, 2015 | 49.67 | 55.40 | 49.54 | 54.45 | 2,462,033 | +11.29(+26.16%) |
Feb 11, 2015 | 43.73 | 44.00 | 42.60 | 43.16 | 380,982 | -0.83(-1.89%) |
Feb 10, 2015 | 44.36 | 44.65 | 43.58 | 43.99 | 415,220 | +0.29(+0.66%) |
Feb 09, 2015 | 44.00 | 44.22 | 43.28 | 43.70 | 231,718 | -0.32(-0.73%) |
Feb 06, 2015 | 43.89 | 44.49 | 43.59 | 44.02 | 210,696 | +0.20(+0.46%) |
Feb 05, 2015 | 43.62 | 44.26 | 43.43 | 43.82 | 165,044 | +0.47(+1.08%) |
Feb 04, 2015 | 42.74 | 44.10 | 42.55 | 43.35 | 305,874 | +0.33(+0.77%) |
Feb 03, 2015 | 42.42 | 43.19 | 41.82 | 43.02 | 276,345 | +1.17(+2.80%) |
Feb 02, 2015 | 41.80 | 42.14 | 40.53 | 41.85 | 257,298 | +0.29(+0.70%) |
Jan 30, 2015 | 41.19 | 41.87 | 40.79 | 41.56 | 342,723 | +0.19(+0.46%) |
Jan 29, 2015 | 41.65 | 41.65 | 40.42 | 41.37 | 192,856 | +0.55(+1.35%) |
Jan 28, 2015 | 41.03 | 41.97 | 40.65 | 40.82 | 221,258 | -0.10(-0.24%) |
Jan 27, 2015 | 40.61 | 41.33 | 40.25 | 40.92 | 174,587 | -0.22(-0.53%) |
Jan 26, 2015 | 41.35 | 42.55 | 40.83 | 41.14 | 288,299 | -0.25(-0.60%) |
Jan 23, 2015 | 41.29 | 41.97 | 41.17 | 41.39 | 177,083 | +0.12(+0.29%) |
Jan 22, 2015 | 40.82 | 41.88 | 39.97 | 41.27 | 381,320 | +0.76(+1.88%) |
Jan 21, 2015 | 40.16 | 40.94 | 40.04 | 40.51 | 233,602 | +0.12(+0.30%) |
Jan 20, 2015 | 40.37 | 41.36 | 39.89 | 40.39 | 504,009 | +0.14(+0.35%) |
Jan 16, 2015 | 41.14 | 41.68 | 39.96 | 40.25 | 482,408 | -1.05(-2.54%) |
Jan 15, 2015 | 42.75 | 42.83 | 40.96 | 41.30 | 227,794 | -1.37(-3.20%) |
Jan 14, 2015 | 42.27 | 42.85 | 42.25 | 42.66 | 179,529 | -0.19(-0.43%) |
Jan 13, 2015 | 43.43 | 43.74 | 42.26 | 42.85 | 230,317 | -0.09(-0.21%) |
Jan 12, 2015 | 43.43 | 43.53 | 42.36 | 42.94 | 202,022 | -0.25(-0.58%) |
Jan 09, 2015 | 44.05 | 44.41 | 43.00 | 43.19 | 132,283 | -0.89(-2.02%) |
Jan 08, 2015 | 44.25 | 44.67 | 43.64 | 44.08 | 193,656 | +0.34(+0.78%) |
Jan 07, 2015 | 44.68 | 44.68 | 43.26 | 43.74 | 297,497 | -0.47(-1.06%) |
Jan 06, 2015 | 44.69 | 44.90 | 43.83 | 44.21 | 731,086 | -0.47(-1.05%) |
Jan 05, 2015 | 45.20 | 45.70 | 44.39 | 44.68 | 259,311 | -0.93(-2.04%) |
Jan 02, 2015 | 46.59 | 46.59 | 44.96 | 45.61 | 139,662 | -0.82(-1.77%) |
Dec 31, 2014 | 46.91 | 46.43 | 46.43 | 46.43 | 250,500 | -0.47(-1.00%) |
Dec 30, 2014 | 46.72 | 47.15 | 46.55 | 46.90 | 102,414 | -0.09(-0.19%) |
Dec 29, 2014 | 47.43 | 47.64 | 46.63 | 46.99 | 119,018 | -0.48(-1.01%) |
Dec 26, 2014 | 47.67 | 48.16 | 47.28 | 47.47 | 89,124 | -0.13(-0.27%) |
Dec 24, 2014 | 47.15 | 47.60 | 47.60 | 47.60 | 75,400 | +0.56(+1.19%) |
Dec 23, 2014 | 47.27 | 47.60 | 46.51 | 47.04 | 123,639 | +0.06(+0.13%) |
Dec 22, 2014 | 47.11 | 47.11 | 46.27 | 46.98 | 218,221 | -0.16(-0.34%) |
Dec 19, 2014 | 46.17 | 47.35 | 45.67 | 47.14 | 506,681 | +0.86(+1.86%) |
Dec 18, 2014 | 45.53 | 46.35 | 45.06 | 46.28 | 270,563 | +1.32(+2.94%) |
Dec 17, 2014 | 43.42 | 44.98 | 43.23 | 44.96 | 353,259 | +1.46(+3.36%) |
Dec 16, 2014 | 44.07 | 44.46 | 43.37 | 43.50 | 176,130 | -0.68(-1.54%) |
Dec 15, 2014 | 44.25 | 45.10 | 43.90 | 44.18 | 244,519 | +0.05(+0.11%) |
Dec 12, 2014 | 43.82 | 45.02 | 43.80 | 44.13 | 176,070 | -0.33(-0.74%) |
Dec 11, 2014 | 44.24 | 45.05 | 44.12 | 44.46 | 176,983 | +0.46(+1.05%) |
Dec 10, 2014 | 44.50 | 44.89 | 43.62 | 44.00 | 330,896 | -0.74(-1.65%) |
Dec 09, 2014 | 43.05 | 44.79 | 42.96 | 44.74 | 276,208 | +1.11(+2.54%) |
Dec 08, 2014 | 43.42 | 44.38 | 43.29 | 43.63 | 391,308 | -0.07(-0.16%) |
Dec 05, 2014 | 44.60 | 45.08 | 43.37 | 43.70 | 307,547 | -0.81(-1.82%) |
Dec 04, 2014 | 44.70 | 45.00 | 44.08 | 44.51 | 252,603 | -0.42(-0.93%) |
Dec 03, 2014 | 44.90 | 45.25 | 44.72 | 44.93 | 168,704 | -0.22(-0.49%) |
Dec 02, 2014 | 43.88 | 45.49 | 43.88 | 45.15 | 716,187 | +1.98(+4.59%) |
Dec 01, 2014 | 44.04 | 44.73 | 43.01 | 43.17 | 179,181 | -0.80(-1.82%) |
Nov 28, 2014 | 44.37 | 44.67 | 43.84 | 43.97 | 87,826 | -0.44(-0.99%) |
Nov 26, 2014 | 43.58 | 44.41 | 44.41 | 44.41 | 156,500 | +0.86(+1.97%) |
Nov 25, 2014 | 43.56 | 43.74 | 42.59 | 43.55 | 176,514 | +0.15(+0.35%) |
Nov 24, 2014 | 42.39 | 43.52 | 42.38 | 43.40 | 174,316 | +0.91(+2.14%) |
Nov 21, 2014 | 43.73 | 43.91 | 42.38 | 42.49 | 153,111 | -0.65(-1.51%) |
Nov 20, 2014 | 42.79 | 43.51 | 42.64 | 43.14 | 157,272 | +0.17(+0.40%) |
Nov 19, 2014 | 43.91 | 44.17 | 42.80 | 42.97 | 322,470 | -1.19(-2.69%) |
Nov 18, 2014 | 43.71 | 44.59 | 43.55 | 44.16 | 283,398 | +0.61(+1.40%) |
Nov 17, 2014 | 43.11 | 43.84 | 43.05 | 43.55 | 246,858 | +0.45(+1.04%) |
Nov 14, 2014 | 43.04 | 43.55 | 42.74 | 43.10 | 161,036 | +0.18(+0.42%) |
Nov 13, 2014 | 43.44 | 43.59 | 42.62 | 42.92 | 203,918 | -0.54(-1.24%) |
Nov 12, 2014 | 42.95 | 43.73 | 42.92 | 43.46 | 181,170 | +0.23(+0.53%) |
Nov 11, 2014 | 43.34 | 43.66 | 43.07 | 43.23 | 129,933 | -0.04(-0.09%) |
Nov 10, 2014 | 43.00 | 43.43 | 42.84 | 43.27 | 267,436 | +0.35(+0.82%) |
Nov 07, 2014 | 42.98 | 42.98 | 42.36 | 42.92 | 157,669 | -0.06(-0.14%) |
Nov 06, 2014 | 42.99 | 43.17 | 42.40 | 42.98 | 123,848 | +0.14(+0.33%) |
Nov 05, 2014 | 42.30 | 43.53 | 42.30 | 42.84 | 340,546 | +0.74(+1.76%) |
Nov 04, 2014 | 41.29 | 42.30 | 41.10 | 42.10 | 163,739 | +0.35(+0.84%) |