Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 41.13 | 41.90 | 40.91 | 41.39 | 1,642,238 | +0.52(+1.27%) |
Oct 29, 2015 | 40.09 | 41.10 | 40.09 | 40.87 | 1,579,999 | +0.56(+1.39%) |
Oct 28, 2015 | 40.19 | 40.92 | 39.63 | 40.31 | 4,197,221 | +0.73(+1.84%) |
Oct 27, 2015 | 40.62 | 40.89 | 39.36 | 39.58 | 2,132,272 | -1.31(-3.20%) |
Oct 26, 2015 | 41.23 | 41.51 | 40.56 | 40.89 | 2,528,579 | -0.34(-0.82%) |
Oct 23, 2015 | 40.83 | 41.96 | 40.71 | 41.23 | 2,583,549 | +0.97(+2.40%) |
Oct 22, 2015 | 39.74 | 40.62 | 39.44 | 40.26 | 3,618,051 | +0.59(+1.48%) |
Oct 21, 2015 | 40.32 | 40.53 | 39.55 | 39.67 | 1,545,582 | -0.48(-1.19%) |
Oct 20, 2015 | 39.51 | 40.36 | 39.28 | 40.15 | 2,544,705 | +0.43(+1.08%) |
Oct 19, 2015 | 39.06 | 40.03 | 38.89 | 39.72 | 2,989,209 | +0.52(+1.32%) |
Oct 16, 2015 | 40.37 | 40.76 | 39.04 | 39.20 | 2,325,170 | -1.25(-3.08%) |
Oct 15, 2015 | 40.44 | 41.26 | 39.73 | 40.45 | 3,200,324 | +0.64(+1.60%) |
Oct 14, 2015 | 42.71 | 43.42 | 39.07 | 39.81 | 5,394,822 | -2.90(-6.79%) |
Oct 13, 2015 | 42.72 | 43.30 | 42.44 | 42.71 | 1,555,251 | -0.41(-0.95%) |
Oct 12, 2015 | 43.05 | 43.22 | 42.67 | 43.12 | 1,362,482 | +0.18(+0.42%) |
Oct 09, 2015 | 43.12 | 43.70 | 42.74 | 42.94 | 1,602,851 | -0.12(-0.28%) |
Oct 08, 2015 | 42.36 | 43.13 | 41.88 | 43.06 | 1,946,740 | +0.45(+1.05%) |
Oct 07, 2015 | 41.97 | 42.76 | 41.46 | 42.61 | 1,943,515 | +1.06(+2.54%) |
Oct 06, 2015 | 41.65 | 42.24 | 41.43 | 41.56 | 1,954,985 | -0.17(-0.41%) |
Oct 05, 2015 | 40.92 | 41.93 | 40.66 | 41.73 | 2,400,994 | +1.35(+3.33%) |
Oct 02, 2015 | 38.03 | 40.38 | 37.65 | 40.38 | 2,882,055 | +2.03(+5.31%) |
Oct 01, 2015 | 38.27 | 38.85 | 38.00 | 38.35 | 3,610,808 | +0.21(+0.55%) |
Sep 30, 2015 | 38.11 | 38.35 | 37.71 | 38.14 | 4,323,557 | +0.53(+1.41%) |
Sep 29, 2015 | 38.18 | 38.56 | 37.37 | 37.61 | 3,538,560 | -0.58(-1.51%) |
Sep 28, 2015 | 40.54 | 40.54 | 38.11 | 38.19 | 3,310,904 | -2.66(-6.52%) |
Sep 25, 2015 | 41.95 | 41.97 | 40.68 | 40.85 | 1,799,761 | -0.44(-1.06%) |
Sep 24, 2015 | 41.26 | 41.40 | 40.52 | 41.29 | 2,522,063 | -0.46(-1.10%) |
Sep 23, 2015 | 42.23 | 42.62 | 41.43 | 41.75 | 1,489,068 | -0.50(-1.18%) |
Sep 22, 2015 | 42.21 | 42.36 | 41.63 | 42.24 | 2,237,666 | -0.63(-1.47%) |
Sep 21, 2015 | 43.80 | 44.24 | 42.78 | 42.87 | 2,492,900 | +0.58(+1.37%) |
Sep 18, 2015 | 42.43 | 42.84 | 42.08 | 42.29 | 1,448,819 | -0.87(-2.01%) |
Sep 17, 2015 | 42.85 | 43.74 | 42.63 | 43.16 | 2,455,540 | +0.35(+0.82%) |
Sep 16, 2015 | 42.38 | 42.94 | 42.38 | 42.81 | 1,843,072 | +0.36(+0.85%) |
Sep 15, 2015 | 41.66 | 42.48 | 41.54 | 42.45 | 2,204,758 | +0.81(+1.94%) |
Sep 14, 2015 | 42.16 | 42.29 | 41.27 | 41.65 | 2,308,841 | -0.45(-1.07%) |
Sep 11, 2015 | 42.08 | 42.47 | 41.71 | 42.09 | 1,873,530 | +0.00(+0.00%) |
Sep 10, 2015 | 41.58 | 43.29 | 41.58 | 42.09 | 3,048,476 | +0.56(+1.34%) |
Sep 09, 2015 | 42.80 | 42.87 | 41.50 | 41.54 | 2,051,243 | -0.71(-1.68%) |
Sep 08, 2015 | 41.20 | 42.32 | 41.01 | 42.24 | 2,377,278 | +1.88(+4.67%) |
Sep 04, 2015 | 40.98 | 40.36 | 40.36 | 40.36 | 1,375,648 | -0.77(-1.87%) |
Sep 03, 2015 | 41.06 | 41.90 | 40.95 | 41.13 | 1,609,977 | +0.19(+0.46%) |
Sep 02, 2015 | 41.10 | 41.19 | 40.39 | 40.94 | 2,689,636 | +0.56(+1.38%) |
Sep 01, 2015 | 41.23 | 41.29 | 40.34 | 40.38 | 3,802,112 | -1.55(-3.69%) |
Aug 31, 2015 | 41.89 | 42.27 | 41.39 | 41.93 | 1,755,878 | -0.22(-0.52%) |
Aug 28, 2015 | 41.52 | 42.56 | 41.51 | 42.14 | 1,940,952 | +0.49(+1.17%) |
Aug 27, 2015 | 41.26 | 42.36 | 41.05 | 41.66 | 3,640,621 | +0.93(+2.28%) |
Aug 26, 2015 | 40.48 | 40.83 | 39.59 | 40.73 | 3,776,318 | +1.52(+3.87%) |
Aug 25, 2015 | 41.59 | 41.80 | 39.17 | 39.21 | 4,811,510 | -1.01(-2.50%) |
Aug 24, 2015 | 40.80 | 42.52 | 39.49 | 40.22 | 6,298,489 | -2.96(-6.86%) |
Aug 21, 2015 | 44.31 | 44.77 | 42.86 | 43.18 | 4,711,231 | -1.45(-3.24%) |
Aug 20, 2015 | 46.37 | 46.55 | 44.51 | 44.63 | 4,146,132 | -1.95(-4.20%) |
Aug 19, 2015 | 47.65 | 47.77 | 46.44 | 46.58 | 6,207,595 | -1.30(-2.71%) |
Aug 18, 2015 | 48.20 | 48.33 | 47.75 | 47.88 | 1,190,494 | -0.48(-0.99%) |
Aug 17, 2015 | 46.98 | 48.42 | 46.83 | 48.36 | 1,519,650 | +1.22(+2.58%) |
Aug 14, 2015 | 47.09 | 47.23 | 46.60 | 47.14 | 1,425,600 | +0.22(+0.47%) |
Aug 13, 2015 | 47.51 | 47.71 | 46.84 | 46.92 | 1,500,965 | -0.42(-0.88%) |
Aug 12, 2015 | 46.93 | 47.44 | 46.34 | 47.34 | 2,882,976 | +0.08(+0.17%) |
Aug 11, 2015 | 48.91 | 48.91 | 46.64 | 47.26 | 3,279,475 | -0.83(-1.72%) |
Aug 10, 2015 | 46.82 | 48.11 | 46.74 | 48.09 | 2,197,781 | +1.68(+3.61%) |
Aug 07, 2015 | 46.07 | 46.50 | 45.83 | 46.41 | 2,064,581 | +0.32(+0.69%) |
Aug 06, 2015 | 46.69 | 46.97 | 45.85 | 46.09 | 2,324,832 | -0.53(-1.13%) |
Aug 05, 2015 | 46.89 | 47.28 | 46.36 | 46.62 | 1,021,341 | -0.05(-0.11%) |
Aug 04, 2015 | 46.43 | 47.16 | 46.43 | 46.67 | 1,701,625 | +0.14(+0.30%) |
Aug 03, 2015 | 46.78 | 46.78 | 45.71 | 46.53 | 1,857,746 | -0.18(-0.38%) |
Jul 31, 2015 | 46.44 | 47.97 | 46.40 | 46.71 | 2,375,029 | +0.71(+1.54%) |
Jul 30, 2015 | 45.95 | 46.10 | 45.37 | 46.00 | 1,122,144 | -0.06(-0.13%) |
Jul 29, 2015 | 44.76 | 46.08 | 44.48 | 46.06 | 1,761,358 | +1.52(+3.40%) |
Jul 28, 2015 | 44.43 | 44.98 | 43.80 | 44.55 | 1,803,558 | +0.34(+0.77%) |
Jul 27, 2015 | 45.00 | 45.01 | 44.01 | 44.21 | 1,833,460 | -0.96(-2.12%) |
Jul 24, 2015 | 45.89 | 46.04 | 44.84 | 45.17 | 1,925,285 | -0.73(-1.59%) |
Jul 23, 2015 | 46.53 | 46.82 | 45.69 | 45.89 | 1,501,607 | -0.71(-1.52%) |
Jul 22, 2015 | 47.29 | 47.31 | 46.26 | 46.60 | 1,420,257 | -0.80(-1.68%) |
Jul 21, 2015 | 47.22 | 47.61 | 47.03 | 47.40 | 1,921,832 | +0.18(+0.38%) |
Jul 20, 2015 | 47.12 | 47.27 | 46.67 | 47.22 | 963,907 | +0.20(+0.42%) |
Jul 17, 2015 | 46.92 | 47.18 | 46.56 | 47.02 | 883,356 | +0.10(+0.21%) |
Jul 16, 2015 | 46.69 | 46.98 | 46.30 | 46.92 | 1,271,185 | +0.65(+1.40%) |
Jul 15, 2015 | 46.86 | 47.05 | 46.19 | 46.27 | 1,066,507 | -0.55(-1.17%) |
Jul 14, 2015 | 46.55 | 47.11 | 46.51 | 46.82 | 1,553,344 | +0.06(+0.13%) |
Jul 13, 2015 | 46.46 | 46.76 | 46.41 | 46.76 | 1,659,861 | +1.10(+2.40%) |
Jul 10, 2015 | 45.18 | 45.87 | 45.18 | 45.67 | 1,711,464 | +0.90(+2.00%) |
Jul 09, 2015 | 44.77 | 45.25 | 44.67 | 44.77 | 2,065,150 | +0.54(+1.22%) |
Jul 08, 2015 | 44.53 | 44.98 | 43.98 | 44.23 | 2,335,688 | -0.76(-1.68%) |
Jul 07, 2015 | 45.01 | 45.26 | 43.55 | 44.99 | 3,701,934 | +0.06(+0.13%) |
Jul 06, 2015 | 45.07 | 45.53 | 44.62 | 44.93 | 2,395,354 | -0.59(-1.29%) |
Jul 02, 2015 | 45.76 | 45.52 | 45.52 | 45.52 | 1,770,725 | -0.15(-0.33%) |
Jul 01, 2015 | 46.11 | 46.30 | 45.45 | 45.67 | 2,349,984 | +0.00(+0.00%) |
Jun 30, 2015 | 46.23 | 46.53 | 45.38 | 45.67 | 2,573,643 | -0.20(-0.43%) |
Jun 29, 2015 | 46.32 | 46.59 | 45.76 | 45.86 | 1,836,255 | -0.90(-1.92%) |
Jun 26, 2015 | 47.17 | 47.37 | 46.71 | 46.76 | 1,139,475 | -0.34(-0.72%) |
Jun 25, 2015 | 47.81 | 47.81 | 47.05 | 47.10 | 1,324,777 | -0.47(-0.99%) |
Jun 24, 2015 | 47.64 | 47.96 | 47.40 | 47.57 | 2,640,463 | -0.28(-0.58%) |
Jun 23, 2015 | 46.72 | 47.94 | 46.69 | 47.85 | 3,337,863 | +1.16(+2.48%) |
Jun 22, 2015 | 46.72 | 47.12 | 46.61 | 46.69 | 1,445,410 | +0.40(+0.86%) |
Jun 19, 2015 | 46.82 | 46.95 | 46.24 | 46.29 | 1,666,614 | -0.66(-1.40%) |
Jun 18, 2015 | 46.66 | 47.68 | 46.04 | 46.95 | 2,491,760 | +0.22(+0.47%) |
Jun 17, 2015 | 46.59 | 47.07 | 46.22 | 46.73 | 2,997,769 | +0.25(+0.54%) |
Jun 16, 2015 | 46.48 | 46.90 | 46.35 | 46.48 | 2,524,068 | +0.05(+0.11%) |
Jun 15, 2015 | 46.94 | 47.10 | 46.37 | 46.43 | 3,645,439 | -0.74(-1.56%) |
Jun 12, 2015 | 47.52 | 47.76 | 46.97 | 47.17 | 3,809,814 | -0.39(-0.82%) |
Jun 11, 2015 | 48.25 | 48.32 | 47.09 | 47.56 | 4,873,559 | -0.66(-1.37%) |
Jun 10, 2015 | 48.11 | 48.44 | 47.95 | 48.22 | 4,419,858 | +0.25(+0.52%) |
Jun 09, 2015 | 47.82 | 48.34 | 47.73 | 47.97 | 5,505,875 | +0.15(+0.31%) |
Jun 08, 2015 | 48.37 | 48.62 | 47.78 | 47.82 | 6,340,540 | -0.58(-1.20%) |
Jun 05, 2015 | 48.49 | 48.62 | 47.77 | 48.40 | 9,203,430 | +0.03(+0.06%) |
Jun 04, 2015 | 48.83 | 49.08 | 48.37 | 48.37 | 40,892,388 | -1.84(-3.66%) |
Jun 03, 2015 | 50.15 | 51.36 | 49.71 | 50.20 | 4,213,178 | +0.41(+0.82%) |
Jun 02, 2015 | 47.19 | 50.53 | 47.15 | 49.79 | 2,650,157 | +1.69(+3.50%) |
Jun 01, 2015 | 48.31 | 48.31 | 47.70 | 48.11 | 430,179 | +0.00(+0.00%) |
May 29, 2015 | 48.83 | 48.99 | 48.07 | 48.11 | 705,591 | -0.64(-1.31%) |
May 28, 2015 | 48.37 | 48.76 | 48.13 | 48.75 | 778,708 | +0.26(+0.53%) |
May 27, 2015 | 47.72 | 48.69 | 47.63 | 48.49 | 790,600 | +0.82(+1.72%) |
May 26, 2015 | 47.90 | 47.90 | 47.41 | 47.67 | 755,706 | -0.27(-0.56%) |
May 22, 2015 | 48.05 | 47.94 | 47.94 | 47.94 | 235,642 | -0.14(-0.29%) |
May 21, 2015 | 47.72 | 48.40 | 47.72 | 48.08 | 425,281 | +0.25(+0.52%) |
May 20, 2015 | 48.37 | 48.37 | 47.18 | 47.83 | 816,741 | -0.26(-0.54%) |
May 19, 2015 | 48.68 | 48.86 | 47.92 | 48.09 | 819,899 | -0.58(-1.19%) |
May 18, 2015 | 48.74 | 48.98 | 48.40 | 48.67 | 514,549 | -0.16(-0.33%) |
May 15, 2015 | 48.70 | 48.87 | 48.47 | 48.83 | 914,841 | -0.03(-0.06%) |
May 14, 2015 | 49.12 | 49.12 | 48.62 | 48.86 | 551,165 | -0.01(-0.02%) |
May 13, 2015 | 48.46 | 49.46 | 48.41 | 48.87 | 775,057 | +0.52(+1.07%) |
May 12, 2015 | 48.22 | 48.65 | 47.77 | 48.35 | 1,132,746 | +0.30(+0.62%) |
May 11, 2015 | 49.12 | 49.71 | 47.36 | 48.05 | 1,669,328 | -0.89(-1.81%) |
May 08, 2015 | 48.56 | 49.37 | 48.56 | 48.94 | 1,179,321 | +0.72(+1.49%) |
May 07, 2015 | 47.91 | 48.32 | 47.56 | 48.22 | 701,871 | +0.14(+0.29%) |
May 06, 2015 | 48.44 | 48.53 | 47.88 | 48.08 | 657,469 | -0.28(-0.58%) |
May 05, 2015 | 49.10 | 49.25 | 48.28 | 48.36 | 1,279,586 | -0.69(-1.40%) |
May 04, 2015 | 49.40 | 49.65 | 48.84 | 49.05 | 1,411,795 | +0.14(+0.29%) |
May 01, 2015 | 46.86 | 49.13 | 46.68 | 48.91 | 3,780,660 | +2.35(+5.06%) |
Apr 30, 2015 | 46.67 | 46.95 | 46.32 | 46.55 | 1,819,014 | -0.07(-0.15%) |
Apr 29, 2015 | 46.62 | 47.04 | 46.49 | 46.62 | 1,073,540 | -0.16(-0.34%) |
Apr 28, 2015 | 46.49 | 46.89 | 46.10 | 46.78 | 616,571 | +0.11(+0.24%) |
Apr 27, 2015 | 46.82 | 47.09 | 46.53 | 46.67 | 1,017,846 | -0.06(-0.13%) |
Apr 24, 2015 | 46.32 | 46.73 | 46.06 | 46.73 | 472,571 | +0.25(+0.54%) |
Apr 23, 2015 | 46.13 | 46.71 | 46.12 | 46.48 | 479,410 | +0.17(+0.37%) |
Apr 22, 2015 | 46.12 | 46.51 | 45.76 | 46.31 | 643,421 | +0.19(+0.41%) |
Apr 21, 2015 | 46.58 | 46.79 | 46.03 | 46.12 | 749,353 | -0.29(-0.62%) |
Apr 20, 2015 | 46.08 | 46.70 | 45.92 | 46.41 | 802,631 | +0.58(+1.26%) |
Apr 17, 2015 | 45.91 | 46.10 | 45.60 | 45.83 | 437,391 | -0.12(-0.26%) |
Apr 16, 2015 | 45.99 | 46.05 | 45.49 | 45.95 | 646,274 | -0.08(-0.17%) |
Apr 15, 2015 | 46.50 | 46.50 | 46.00 | 46.03 | 452,650 | -0.24(-0.52%) |
Apr 14, 2015 | 46.35 | 46.47 | 45.96 | 46.27 | 458,368 | -0.07(-0.15%) |
Apr 13, 2015 | 46.66 | 47.09 | 46.30 | 46.34 | 530,187 | -0.28(-0.60%) |
Apr 10, 2015 | 45.76 | 46.70 | 45.60 | 46.62 | 1,203,475 | +0.89(+1.94%) |
Apr 09, 2015 | 45.22 | 45.85 | 45.16 | 45.73 | 1,051,079 | +0.43(+0.95%) |
Apr 08, 2015 | 45.02 | 45.63 | 44.89 | 45.31 | 1,337,613 | +0.38(+0.84%) |
Apr 07, 2015 | 45.13 | 45.74 | 44.78 | 44.93 | 1,891,562 | +0.52(+1.17%) |
Apr 06, 2015 | 44.43 | 44.95 | 44.32 | 44.41 | 953,542 | -0.23(-0.51%) |
Apr 02, 2015 | 44.60 | 44.64 | 44.64 | 44.64 | 1,173,798 | +0.27(+0.61%) |
Apr 01, 2015 | 43.50 | 44.74 | 43.43 | 44.37 | 1,419,555 | +0.84(+1.92%) |
Mar 31, 2015 | 44.31 | 44.31 | 43.43 | 43.53 | 3,531,587 | -0.94(-2.11%) |
Mar 30, 2015 | 43.88 | 44.67 | 43.87 | 44.47 | 507,353 | +0.62(+1.41%) |
Mar 27, 2015 | 43.73 | 43.89 | 43.34 | 43.85 | 345,467 | +0.15(+0.34%) |
Mar 26, 2015 | 43.54 | 44.08 | 43.35 | 43.70 | 764,963 | -0.04(-0.09%) |
Mar 25, 2015 | 44.21 | 44.31 | 43.73 | 43.74 | 623,224 | -0.38(-0.86%) |
Mar 24, 2015 | 44.29 | 44.63 | 43.83 | 44.12 | 349,139 | -0.17(-0.38%) |
Mar 23, 2015 | 44.56 | 44.82 | 44.27 | 44.29 | 477,590 | -0.20(-0.45%) |
Mar 20, 2015 | 44.06 | 44.59 | 43.89 | 44.49 | 706,174 | +0.64(+1.46%) |
Mar 19, 2015 | 44.20 | 44.34 | 43.58 | 43.85 | 324,634 | -0.52(-1.17%) |
Mar 18, 2015 | 43.29 | 44.46 | 43.15 | 44.37 | 485,666 | +1.04(+2.39%) |
Mar 17, 2015 | 43.41 | 43.79 | 43.14 | 43.33 | 626,651 | -0.33(-0.75%) |
Mar 16, 2015 | 43.64 | 44.64 | 43.48 | 43.66 | 557,021 | +0.17(+0.39%) |
Mar 13, 2015 | 43.28 | 43.69 | 42.88 | 43.49 | 556,309 | +0.15(+0.35%) |
Mar 12, 2015 | 43.03 | 43.78 | 42.95 | 43.34 | 503,985 | +0.28(+0.65%) |
Mar 11, 2015 | 42.96 | 43.42 | 42.91 | 43.06 | 688,214 | +0.12(+0.28%) |
Mar 10, 2015 | 43.22 | 43.40 | 42.78 | 42.94 | 1,094,759 | -0.73(-1.67%) |
Mar 09, 2015 | 44.02 | 44.08 | 43.28 | 43.67 | 1,091,224 | -0.17(-0.39%) |
Mar 06, 2015 | 44.70 | 44.91 | 43.70 | 43.84 | 730,940 | -1.03(-2.29%) |
Mar 05, 2015 | 44.81 | 45.15 | 44.81 | 44.87 | 987,417 | +0.21(+0.47%) |
Mar 04, 2015 | 44.20 | 44.68 | 44.32 | 44.66 | 726,649 | +0.34(+0.77%) |
Mar 03, 2015 | 43.56 | 44.35 | 43.56 | 44.32 | 664,212 | +0.59(+1.35%) |
Mar 02, 2015 | 44.38 | 44.43 | 43.08 | 43.73 | 1,935,382 | -0.65(-1.46%) |
Feb 27, 2015 | 44.88 | 45.13 | 44.15 | 44.38 | 861,598 | -0.45(-1.00%) |
Feb 26, 2015 | 44.08 | 45.04 | 43.75 | 44.83 | 1,508,969 | +0.75(+1.70%) |
Feb 25, 2015 | 44.84 | 44.91 | 44.00 | 44.08 | 776,694 | -0.96(-2.13%) |
Feb 24, 2015 | 45.87 | 45.94 | 44.94 | 45.04 | 1,586,851 | -0.78(-1.70%) |
Feb 23, 2015 | 46.03 | 46.96 | 45.38 | 45.81 | 2,724,980 | +1.60(+3.61%) |
Feb 20, 2015 | 43.62 | 44.26 | 43.35 | 44.22 | 1,294,435 | +0.62(+1.42%) |
Feb 19, 2015 | 43.62 | 44.07 | 43.39 | 43.60 | 885,358 | -0.02(-0.05%) |
Feb 18, 2015 | 43.15 | 43.69 | 43.02 | 43.62 | 639,440 | +0.47(+1.09%) |
Feb 17, 2015 | 42.84 | 43.21 | 42.45 | 43.15 | 577,480 | +0.25(+0.58%) |
Feb 13, 2015 | 42.46 | 42.90 | 42.90 | 42.90 | 903,060 | +0.59(+1.39%) |
Feb 12, 2015 | 42.43 | 42.68 | 41.92 | 42.31 | 912,482 | +0.06(+0.14%) |
Feb 11, 2015 | 41.81 | 42.45 | 41.56 | 42.25 | 1,239,104 | +0.33(+0.78%) |
Feb 10, 2015 | 42.18 | 42.22 | 41.71 | 41.93 | 819,834 | +0.00(+0.00%) |
Feb 09, 2015 | 41.83 | 42.14 | 41.67 | 41.93 | 1,105,045 | +0.02(+0.05%) |
Feb 06, 2015 | 42.01 | 42.51 | 41.79 | 41.91 | 684,574 | +0.02(+0.05%) |
Feb 05, 2015 | 41.76 | 42.09 | 41.42 | 41.89 | 1,028,690 | +0.31(+0.74%) |
Feb 04, 2015 | 41.39 | 41.92 | 41.17 | 41.58 | 951,216 | +0.00(+0.00%) |
Feb 03, 2015 | 40.84 | 41.64 | 40.70 | 41.58 | 1,048,992 | +0.92(+2.26%) |
Feb 02, 2015 | 39.74 | 40.66 | 39.52 | 40.66 | 914,446 | +1.24(+3.14%) |
Jan 30, 2015 | 39.85 | 40.02 | 39.39 | 39.42 | 938,041 | -0.91(-2.25%) |
Jan 29, 2015 | 39.75 | 40.57 | 39.45 | 40.33 | 914,753 | +0.60(+1.51%) |
Jan 28, 2015 | 40.42 | 40.55 | 39.55 | 39.73 | 1,047,244 | -0.52(-1.29%) |
Jan 27, 2015 | 39.97 | 40.62 | 39.81 | 40.25 | 766,233 | -0.33(-0.81%) |
Jan 26, 2015 | 40.30 | 40.77 | 40.04 | 40.58 | 524,320 | +0.28(+0.69%) |
Jan 23, 2015 | 40.33 | 40.53 | 40.16 | 40.30 | 1,008,305 | +0.01(+0.02%) |
Jan 22, 2015 | 40.06 | 40.53 | 39.72 | 40.29 | 1,448,888 | +0.59(+1.48%) |
Jan 21, 2015 | 39.01 | 40.09 | 38.92 | 39.70 | 1,196,914 | +0.57(+1.45%) |
Jan 20, 2015 | 38.15 | 39.34 | 38.15 | 39.13 | 1,222,515 | +1.18(+3.10%) |
Jan 16, 2015 | 37.83 | 38.08 | 37.57 | 37.96 | 703,898 | +0.22(+0.58%) |
Jan 15, 2015 | 38.13 | 38.53 | 37.70 | 37.74 | 798,579 | -0.28(-0.73%) |
Jan 14, 2015 | 37.91 | 38.40 | 37.52 | 38.02 | 1,268,723 | -0.47(-1.22%) |
Jan 13, 2015 | 39.11 | 39.44 | 38.30 | 38.48 | 1,518,206 | -0.40(-1.03%) |
Jan 12, 2015 | 39.14 | 39.15 | 38.71 | 38.88 | 1,999,589 | -0.16(-0.41%) |
Jan 09, 2015 | 39.49 | 39.63 | 38.68 | 39.04 | 868,554 | -0.40(-1.01%) |
Jan 08, 2015 | 38.92 | 39.85 | 38.89 | 39.44 | 1,123,711 | +0.95(+2.46%) |
Jan 07, 2015 | 38.46 | 38.68 | 38.25 | 38.49 | 1,108,977 | +0.36(+0.94%) |
Jan 06, 2015 | 38.25 | 38.62 | 37.32 | 38.14 | 2,189,128 | -0.03(-0.08%) |
Jan 05, 2015 | 38.20 | 38.59 | 37.53 | 38.17 | 1,191,243 | -0.25(-0.65%) |
Jan 02, 2015 | 38.86 | 39.03 | 37.95 | 38.41 | 770,520 | -0.30(-0.77%) |
Dec 31, 2014 | 39.02 | 38.71 | 38.71 | 38.71 | 580,983 | -0.23(-0.59%) |
Dec 30, 2014 | 39.56 | 39.56 | 38.86 | 38.94 | 508,618 | -0.78(-1.96%) |
Dec 29, 2014 | 39.54 | 39.84 | 39.30 | 39.72 | 576,457 | +0.18(+0.45%) |
Dec 26, 2014 | 39.34 | 40.03 | 39.31 | 39.54 | 373,161 | +0.25(+0.63%) |
Dec 24, 2014 | 39.05 | 39.29 | 39.29 | 39.29 | 324,584 | +0.26(+0.66%) |
Dec 23, 2014 | 39.15 | 39.59 | 39.03 | 39.03 | 759,953 | +0.02(+0.05%) |
Dec 22, 2014 | 39.03 | 39.34 | 38.96 | 39.01 | 585,921 | -0.05(-0.13%) |
Dec 19, 2014 | 39.13 | 39.38 | 38.74 | 39.06 | 1,103,351 | +0.03(+0.08%) |
Dec 18, 2014 | 38.60 | 39.27 | 38.45 | 39.03 | 1,618,553 | +1.16(+3.05%) |
Dec 17, 2014 | 36.86 | 38.09 | 36.49 | 37.88 | 1,627,635 | +0.90(+2.43%) |
Dec 16, 2014 | 37.91 | 38.04 | 36.46 | 36.98 | 3,206,617 | -0.88(-2.32%) |
Dec 15, 2014 | 38.96 | 39.21 | 37.62 | 37.86 | 2,620,974 | -0.82(-2.11%) |
Dec 12, 2014 | 40.70 | 40.87 | 38.65 | 38.67 | 3,721,990 | -2.36(-5.76%) |
Dec 11, 2014 | 41.44 | 41.91 | 40.93 | 41.04 | 1,282,016 | -0.33(-0.80%) |
Dec 10, 2014 | 42.38 | 42.55 | 41.22 | 41.37 | 1,519,741 | -1.14(-2.67%) |
Dec 09, 2014 | 41.71 | 42.56 | 41.17 | 42.50 | 1,008,269 | +0.34(+0.80%) |
Dec 08, 2014 | 42.78 | 43.28 | 41.92 | 42.16 | 1,978,365 | -0.61(-1.42%) |
Dec 05, 2014 | 42.70 | 42.87 | 42.42 | 42.77 | 1,843,571 | +0.09(+0.21%) |
Dec 04, 2014 | 42.88 | 43.15 | 42.28 | 42.68 | 978,500 | -0.21(-0.49%) |
Dec 03, 2014 | 42.64 | 43.64 | 42.60 | 42.89 | 2,310,005 | +0.41(+0.96%) |
Dec 02, 2014 | 41.53 | 42.91 | 41.49 | 42.48 | 4,812,119 | -0.80(-1.84%) |
Dec 01, 2014 | 44.24 | 44.52 | 42.72 | 43.28 | 1,442,739 | -0.91(-2.05%) |
Nov 28, 2014 | 44.31 | 44.39 | 43.88 | 44.19 | 350,001 | -0.17(-0.38%) |
Nov 26, 2014 | 45.08 | 44.36 | 44.36 | 44.36 | 616,479 | -0.74(-1.64%) |
Nov 25, 2014 | 44.25 | 45.33 | 44.25 | 45.10 | 1,220,026 | +0.98(+2.22%) |
Nov 24, 2014 | 43.89 | 44.60 | 43.89 | 44.12 | 559,041 | +0.41(+0.94%) |
Nov 21, 2014 | 43.90 | 44.49 | 43.39 | 43.71 | 1,393,695 | +0.30(+0.69%) |
Nov 20, 2014 | 43.00 | 43.59 | 42.65 | 43.41 | 558,084 | +0.15(+0.35%) |
Nov 19, 2014 | 43.10 | 43.28 | 42.84 | 43.26 | 455,376 | +0.16(+0.37%) |
Nov 18, 2014 | 42.93 | 43.30 | 42.84 | 43.10 | 462,013 | +0.13(+0.30%) |
Nov 17, 2014 | 43.36 | 43.56 | 42.81 | 42.97 | 404,143 | -0.46(-1.06%) |
Nov 14, 2014 | 43.15 | 43.77 | 42.95 | 43.43 | 643,273 | +0.17(+0.39%) |
Nov 13, 2014 | 43.50 | 43.68 | 42.76 | 43.26 | 644,051 | -0.23(-0.53%) |
Nov 12, 2014 | 43.93 | 44.14 | 43.44 | 43.49 | 353,466 | -0.55(-1.25%) |
Nov 11, 2014 | 44.16 | 44.36 | 43.98 | 44.04 | 488,707 | -0.01(-0.02%) |
Nov 10, 2014 | 44.15 | 44.18 | 43.49 | 44.05 | 549,668 | +0.00(+0.00%) |
Nov 07, 2014 | 44.55 | 44.65 | 43.58 | 44.05 | 822,699 | -0.41(-0.92%) |
Nov 06, 2014 | 44.62 | 44.93 | 43.81 | 44.46 | 581,076 | -0.09(-0.20%) |
Nov 05, 2014 | 44.78 | 45.66 | 44.38 | 44.55 | 1,826,207 | +0.04(+0.09%) |
Nov 04, 2014 | 44.95 | 45.29 | 42.95 | 44.51 | 1,998,531 | +1.34(+3.10%) |