Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 37.72 | 37.72 | 37.19 | 37.37 | 780,957 | -0.21(-0.56%) |
Nov 27, 2015 | 37.19 | 37.58 | 37.16 | 37.58 | 202,033 | +0.39(+1.04%) |
Nov 25, 2015 | 37.18 | 37.20 | 37.20 | 37.20 | 280,436 | +0.07(+0.20%) |
Nov 24, 2015 | 37.14 | 37.22 | 36.73 | 37.13 | 370,979 | -0.19(-0.50%) |
Nov 23, 2015 | 37.28 | 37.41 | 37.10 | 37.31 | 407,981 | -0.04(-0.10%) |
Nov 20, 2015 | 37.00 | 37.41 | 36.94 | 37.35 | 655,316 | +0.37(+1.00%) |
Nov 19, 2015 | 36.85 | 37.10 | 36.77 | 36.98 | 604,548 | +0.16(+0.44%) |
Nov 18, 2015 | 36.71 | 36.93 | 36.43 | 36.82 | 591,541 | +0.24(+0.66%) |
Nov 17, 2015 | 36.49 | 36.77 | 36.44 | 36.58 | 298,761 | -0.04(-0.10%) |
Nov 16, 2015 | 36.24 | 36.62 | 36.05 | 36.61 | 372,168 | +0.40(+1.12%) |
Nov 13, 2015 | 36.82 | 36.91 | 36.11 | 36.21 | 474,541 | -0.48(-1.32%) |
Nov 12, 2015 | 37.21 | 37.33 | 36.64 | 36.69 | 492,820 | -0.56(-1.49%) |
Nov 11, 2015 | 37.03 | 37.34 | 36.89 | 37.25 | 434,038 | +0.23(+0.62%) |
Nov 10, 2015 | 36.71 | 37.10 | 36.70 | 37.02 | 499,643 | +0.25(+0.69%) |
Nov 09, 2015 | 37.23 | 37.29 | 36.47 | 36.76 | 694,397 | -0.68(-1.82%) |
Nov 06, 2015 | 38.65 | 38.65 | 37.26 | 37.45 | 891,436 | -1.58(-4.06%) |
Nov 05, 2015 | 38.42 | 39.06 | 38.30 | 39.03 | 543,474 | +0.22(+0.56%) |
Nov 04, 2015 | 39.05 | 39.22 | 38.68 | 38.81 | 490,296 | -0.15(-0.37%) |
Nov 03, 2015 | 38.45 | 39.38 | 38.45 | 38.96 | 869,728 | +0.04(+0.09%) |
Nov 02, 2015 | 38.24 | 38.94 | 38.24 | 38.92 | 613,178 | +0.64(+1.67%) |
Oct 30, 2015 | 38.67 | 38.76 | 38.28 | 38.28 | 710,535 | -0.34(-0.89%) |
Oct 29, 2015 | 38.34 | 38.70 | 38.15 | 38.62 | 479,858 | +0.09(+0.24%) |
Oct 28, 2015 | 38.66 | 38.91 | 37.83 | 38.53 | 727,073 | -0.13(-0.33%) |
Oct 27, 2015 | 38.66 | 38.85 | 38.44 | 38.66 | 616,575 | -0.06(-0.16%) |
Oct 26, 2015 | 38.46 | 38.74 | 38.25 | 38.72 | 1,101,443 | +0.23(+0.60%) |
Oct 23, 2015 | 38.61 | 38.68 | 38.24 | 38.49 | 435,846 | -0.10(-0.25%) |
Oct 22, 2015 | 38.41 | 38.66 | 38.08 | 38.59 | 685,423 | +0.27(+0.69%) |
Oct 21, 2015 | 37.85 | 38.44 | 37.68 | 38.32 | 841,286 | +0.45(+1.20%) |
Oct 20, 2015 | 37.58 | 37.89 | 37.48 | 37.87 | 354,850 | +0.21(+0.56%) |
Oct 19, 2015 | 37.15 | 37.66 | 37.15 | 37.66 | 444,941 | +0.53(+1.43%) |
Oct 16, 2015 | 36.89 | 37.18 | 36.76 | 37.13 | 468,780 | +0.36(+0.97%) |
Oct 15, 2015 | 36.68 | 36.77 | 36.38 | 36.77 | 630,840 | +0.39(+1.06%) |
Oct 14, 2015 | 36.56 | 36.82 | 36.33 | 36.38 | 453,963 | -0.16(-0.45%) |
Oct 13, 2015 | 36.55 | 36.90 | 36.32 | 36.55 | 352,625 | -0.13(-0.35%) |
Oct 12, 2015 | 36.33 | 36.87 | 36.33 | 36.67 | 509,815 | +0.36(+1.00%) |
Oct 09, 2015 | 36.30 | 36.55 | 36.03 | 36.31 | 467,710 | -0.01(-0.02%) |
Oct 08, 2015 | 35.88 | 36.39 | 35.78 | 36.32 | 461,105 | +0.39(+1.08%) |
Oct 07, 2015 | 35.44 | 35.94 | 35.34 | 35.93 | 474,953 | +0.58(+1.64%) |
Oct 06, 2015 | 35.52 | 35.67 | 35.29 | 35.35 | 412,821 | -0.15(-0.43%) |
Oct 05, 2015 | 35.17 | 35.59 | 35.17 | 35.50 | 503,652 | +0.39(+1.12%) |
Oct 02, 2015 | 34.76 | 35.11 | 34.58 | 35.11 | 755,049 | +0.18(+0.50%) |
Oct 01, 2015 | 35.04 | 35.10 | 34.59 | 34.93 | 461,779 | +0.01(+0.03%) |
Sep 30, 2015 | 34.75 | 34.93 | 34.55 | 34.92 | 523,541 | +0.37(+1.08%) |
Sep 29, 2015 | 34.30 | 34.74 | 34.30 | 34.55 | 516,045 | +0.13(+0.39%) |
Sep 28, 2015 | 34.89 | 35.01 | 34.18 | 34.41 | 625,887 | -0.58(-1.65%) |
Sep 25, 2015 | 35.12 | 35.30 | 34.94 | 34.99 | 531,328 | -0.10(-0.27%) |
Sep 24, 2015 | 35.03 | 35.20 | 34.66 | 35.09 | 640,913 | -0.01(-0.02%) |
Sep 23, 2015 | 34.99 | 35.25 | 34.92 | 35.09 | 319,175 | +0.17(+0.49%) |
Sep 22, 2015 | 35.28 | 35.56 | 34.85 | 34.92 | 608,952 | -0.66(-1.85%) |
Sep 21, 2015 | 35.19 | 35.72 | 35.19 | 35.58 | 549,542 | +0.38(+1.08%) |
Sep 18, 2015 | 34.54 | 35.28 | 34.50 | 35.20 | 1,516,775 | +0.32(+0.92%) |
Sep 17, 2015 | 34.47 | 35.45 | 34.27 | 34.88 | 516,972 | +0.40(+1.15%) |
Sep 16, 2015 | 34.05 | 34.58 | 34.05 | 34.48 | 405,122 | +0.43(+1.26%) |
Sep 15, 2015 | 33.88 | 34.13 | 33.68 | 34.05 | 432,267 | +0.15(+0.46%) |
Sep 14, 2015 | 33.81 | 33.97 | 33.73 | 33.90 | 365,187 | +0.10(+0.28%) |
Sep 11, 2015 | 33.34 | 33.84 | 33.28 | 33.80 | 812,883 | +0.39(+1.16%) |
Sep 10, 2015 | 33.55 | 33.87 | 33.31 | 33.42 | 750,104 | -0.17(-0.50%) |
Sep 09, 2015 | 34.06 | 34.17 | 33.55 | 33.58 | 571,337 | -0.23(-0.69%) |
Sep 08, 2015 | 34.06 | 34.15 | 33.58 | 33.81 | 845,943 | +0.17(+0.49%) |
Sep 04, 2015 | 33.87 | 33.65 | 33.65 | 33.65 | 490,526 | -0.43(-1.26%) |
Sep 03, 2015 | 34.24 | 34.39 | 33.94 | 34.07 | 450,806 | -0.05(-0.14%) |
Sep 02, 2015 | 34.02 | 34.26 | 33.84 | 34.12 | 625,006 | +0.36(+1.07%) |
Sep 01, 2015 | 33.87 | 34.11 | 33.53 | 33.76 | 669,092 | -0.39(-1.15%) |
Aug 31, 2015 | 34.73 | 34.78 | 34.07 | 34.15 | 1,115,436 | -0.68(-1.96%) |
Aug 28, 2015 | 34.88 | 34.95 | 34.62 | 34.84 | 559,913 | -0.05(-0.15%) |
Aug 27, 2015 | 34.50 | 35.26 | 34.43 | 34.89 | 634,974 | +0.51(+1.49%) |
Aug 26, 2015 | 34.07 | 34.45 | 33.66 | 34.38 | 613,295 | +0.78(+2.33%) |
Aug 25, 2015 | 34.53 | 34.85 | 33.58 | 33.59 | 1,111,446 | -0.86(-2.50%) |
Aug 24, 2015 | 34.89 | 35.57 | 34.35 | 34.46 | 1,339,977 | -1.38(-3.85%) |
Aug 21, 2015 | 36.46 | 36.55 | 35.83 | 35.83 | 745,318 | -0.81(-2.21%) |
Aug 20, 2015 | 36.85 | 36.98 | 36.57 | 36.64 | 483,312 | -0.28(-0.76%) |
Aug 19, 2015 | 36.89 | 37.04 | 36.51 | 36.92 | 512,200 | -0.15(-0.42%) |
Aug 18, 2015 | 36.92 | 37.17 | 36.83 | 37.08 | 462,632 | +0.04(+0.11%) |
Aug 17, 2015 | 36.79 | 37.03 | 36.49 | 37.03 | 761,592 | +0.37(+1.02%) |
Aug 14, 2015 | 36.37 | 36.66 | 36.15 | 36.66 | 409,208 | +0.25(+0.69%) |
Aug 13, 2015 | 36.43 | 36.68 | 36.13 | 36.41 | 398,154 | -0.13(-0.36%) |
Aug 12, 2015 | 36.47 | 36.56 | 36.02 | 36.54 | 459,433 | +0.02(+0.05%) |
Aug 11, 2015 | 36.24 | 36.72 | 36.09 | 36.52 | 434,823 | +0.36(+1.00%) |
Aug 10, 2015 | 36.30 | 36.47 | 35.97 | 36.16 | 730,942 | -0.04(-0.10%) |
Aug 07, 2015 | 35.86 | 36.20 | 35.58 | 36.20 | 460,386 | +0.21(+0.59%) |
Aug 06, 2015 | 35.71 | 36.00 | 35.28 | 35.98 | 732,151 | +0.31(+0.87%) |
Aug 05, 2015 | 36.32 | 36.42 | 35.45 | 35.67 | 754,742 | -0.70(-1.93%) |
Aug 04, 2015 | 36.51 | 36.93 | 36.27 | 36.37 | 461,925 | -0.40(-1.08%) |
Aug 03, 2015 | 36.34 | 36.78 | 36.27 | 36.77 | 767,842 | +0.41(+1.13%) |
Jul 31, 2015 | 36.14 | 36.67 | 36.07 | 36.36 | 525,202 | +0.30(+0.84%) |
Jul 30, 2015 | 36.04 | 36.29 | 35.82 | 36.06 | 475,904 | -0.10(-0.26%) |
Jul 29, 2015 | 35.52 | 36.23 | 35.48 | 36.15 | 568,724 | +0.53(+1.48%) |
Jul 28, 2015 | 35.48 | 35.84 | 35.48 | 35.63 | 468,392 | +0.13(+0.37%) |
Jul 27, 2015 | 35.63 | 35.81 | 35.41 | 35.50 | 624,799 | -0.21(-0.58%) |
Jul 24, 2015 | 35.61 | 35.84 | 35.52 | 35.70 | 327,090 | +0.00(+0.00%) |
Jul 23, 2015 | 35.96 | 36.10 | 35.53 | 35.70 | 518,470 | -0.36(-0.99%) |
Jul 22, 2015 | 35.75 | 36.17 | 35.75 | 36.06 | 446,491 | +0.28(+0.78%) |
Jul 21, 2015 | 35.87 | 36.04 | 35.66 | 35.78 | 392,924 | -0.09(-0.25%) |
Jul 20, 2015 | 35.81 | 35.90 | 35.57 | 35.87 | 416,523 | +0.02(+0.07%) |
Jul 17, 2015 | 36.02 | 36.10 | 35.71 | 35.85 | 341,226 | -0.24(-0.67%) |
Jul 16, 2015 | 35.97 | 36.24 | 35.95 | 36.09 | 537,224 | +0.13(+0.36%) |
Jul 15, 2015 | 36.00 | 36.14 | 35.77 | 35.96 | 507,806 | +0.14(+0.40%) |
Jul 14, 2015 | 35.86 | 36.06 | 35.79 | 35.82 | 463,733 | -0.08(-0.23%) |
Jul 13, 2015 | 35.93 | 36.15 | 35.63 | 35.90 | 604,735 | +0.21(+0.58%) |
Jul 10, 2015 | 35.50 | 35.92 | 35.34 | 35.69 | 561,821 | +0.38(+1.08%) |
Jul 09, 2015 | 35.67 | 35.76 | 35.27 | 35.31 | 535,201 | -0.23(-0.64%) |
Jul 08, 2015 | 35.66 | 35.90 | 35.39 | 35.54 | 676,332 | -0.31(-0.86%) |
Jul 07, 2015 | 35.54 | 36.07 | 35.49 | 35.85 | 768,571 | +0.39(+1.09%) |
Jul 06, 2015 | 35.12 | 35.49 | 35.06 | 35.46 | 740,601 | +0.23(+0.66%) |
Jul 02, 2015 | 35.66 | 35.23 | 35.23 | 35.23 | 670,750 | -0.09(-0.25%) |
Jul 01, 2015 | 35.11 | 35.32 | 34.92 | 35.32 | 1,195,323 | +0.29(+0.83%) |
Jun 30, 2015 | 35.20 | 35.30 | 34.98 | 35.03 | 1,110,830 | +0.07(+0.19%) |
Jun 29, 2015 | 35.07 | 35.28 | 34.90 | 34.96 | 1,195,335 | -0.22(-0.63%) |
Jun 26, 2015 | 34.86 | 35.28 | 34.56 | 35.18 | 1,002,514 | -0.26(-0.72%) |
Jun 25, 2015 | 36.02 | 36.14 | 35.28 | 35.44 | 1,671,995 | -0.87(-2.39%) |
Jun 24, 2015 | 36.81 | 36.84 | 36.29 | 36.30 | 773,683 | -0.45(-1.23%) |
Jun 23, 2015 | 36.40 | 36.84 | 36.39 | 36.76 | 794,998 | +0.35(+0.96%) |
Jun 22, 2015 | 37.09 | 37.14 | 36.35 | 36.40 | 845,034 | -0.63(-1.70%) |
Jun 19, 2015 | 37.36 | 37.36 | 36.86 | 37.03 | 1,088,286 | -0.05(-0.13%) |
Jun 18, 2015 | 36.95 | 37.34 | 36.92 | 37.08 | 798,462 | +0.17(+0.47%) |
Jun 17, 2015 | 36.55 | 36.92 | 36.34 | 36.91 | 673,871 | +0.36(+0.99%) |
Jun 16, 2015 | 36.55 | 36.66 | 36.39 | 36.55 | 879,366 | +0.03(+0.08%) |
Jun 15, 2015 | 36.73 | 36.76 | 36.43 | 36.52 | 647,820 | -0.23(-0.63%) |
Jun 12, 2015 | 36.70 | 36.95 | 36.62 | 36.75 | 397,804 | -0.01(-0.02%) |
Jun 11, 2015 | 36.71 | 36.80 | 36.44 | 36.76 | 704,848 | +0.18(+0.49%) |
Jun 10, 2015 | 36.51 | 36.95 | 36.34 | 36.58 | 615,974 | +0.15(+0.42%) |
Jun 09, 2015 | 36.43 | 36.69 | 36.34 | 36.42 | 552,946 | +0.01(+0.03%) |
Jun 08, 2015 | 36.59 | 36.64 | 36.29 | 36.41 | 679,781 | -0.21(-0.57%) |
Jun 05, 2015 | 36.75 | 37.01 | 36.56 | 36.62 | 990,783 | -0.58(-1.57%) |
Jun 04, 2015 | 37.27 | 37.52 | 36.65 | 37.20 | 1,077,809 | -0.02(-0.05%) |
Jun 03, 2015 | 37.68 | 37.68 | 37.18 | 37.22 | 934,380 | -0.52(-1.37%) |
Jun 02, 2015 | 37.91 | 37.91 | 37.45 | 37.74 | 663,808 | -0.21(-0.56%) |
Jun 01, 2015 | 38.03 | 38.14 | 37.79 | 37.95 | 936,405 | +0.10(+0.27%) |
May 29, 2015 | 37.91 | 38.23 | 37.76 | 37.85 | 1,811,141 | -0.10(-0.27%) |
May 28, 2015 | 37.87 | 38.03 | 37.67 | 37.95 | 829,125 | +0.01(+0.02%) |
May 27, 2015 | 37.50 | 37.97 | 37.47 | 37.94 | 617,618 | +0.48(+1.29%) |
May 26, 2015 | 37.89 | 38.02 | 37.44 | 37.46 | 702,732 | -0.43(-1.14%) |
May 22, 2015 | 37.66 | 37.90 | 37.90 | 37.90 | 706,929 | +0.27(+0.73%) |
May 21, 2015 | 37.67 | 37.78 | 37.47 | 37.62 | 553,310 | -0.10(-0.27%) |
May 20, 2015 | 37.90 | 37.98 | 37.60 | 37.72 | 524,455 | +0.02(+0.05%) |
May 19, 2015 | 37.88 | 38.12 | 37.57 | 37.71 | 746,365 | -0.38(-1.00%) |
May 18, 2015 | 38.18 | 38.57 | 37.50 | 38.09 | 1,083,736 | -0.38(-0.99%) |
May 15, 2015 | 38.19 | 38.61 | 38.19 | 38.47 | 534,062 | +0.27(+0.72%) |
May 14, 2015 | 37.77 | 38.36 | 37.66 | 38.19 | 538,882 | +0.66(+1.76%) |
May 13, 2015 | 38.02 | 38.27 | 37.45 | 37.53 | 630,735 | -0.23(-0.60%) |
May 12, 2015 | 37.56 | 37.89 | 37.21 | 37.76 | 577,235 | +0.02(+0.05%) |
May 11, 2015 | 38.18 | 38.45 | 37.60 | 37.74 | 443,918 | -0.52(-1.35%) |
May 08, 2015 | 38.31 | 38.85 | 38.23 | 38.26 | 562,762 | +0.31(+0.81%) |
May 07, 2015 | 37.45 | 38.13 | 37.36 | 37.95 | 651,070 | +0.45(+1.20%) |
May 06, 2015 | 37.49 | 37.62 | 37.21 | 37.50 | 723,777 | +0.01(+0.03%) |
May 05, 2015 | 38.12 | 38.18 | 37.27 | 37.49 | 682,302 | -0.71(-1.85%) |
May 04, 2015 | 38.01 | 38.31 | 37.99 | 38.19 | 520,841 | +0.22(+0.58%) |
May 01, 2015 | 37.80 | 38.34 | 37.79 | 37.97 | 628,063 | +0.25(+0.66%) |
Apr 30, 2015 | 38.42 | 38.48 | 37.50 | 37.72 | 1,025,736 | -0.77(-1.99%) |
Apr 29, 2015 | 38.95 | 39.16 | 38.35 | 38.49 | 723,587 | -0.58(-1.48%) |
Apr 28, 2015 | 39.29 | 39.45 | 38.99 | 39.07 | 445,535 | -0.21(-0.53%) |
Apr 27, 2015 | 39.38 | 39.64 | 39.22 | 39.27 | 520,499 | -0.11(-0.29%) |
Apr 24, 2015 | 38.98 | 39.55 | 38.90 | 39.39 | 464,783 | +0.49(+1.27%) |
Apr 23, 2015 | 38.98 | 39.08 | 38.81 | 38.89 | 342,168 | -0.08(-0.20%) |
Apr 22, 2015 | 38.84 | 39.12 | 38.79 | 38.97 | 367,924 | +0.12(+0.31%) |
Apr 21, 2015 | 39.07 | 39.29 | 38.84 | 38.85 | 354,580 | -0.01(-0.02%) |
Apr 20, 2015 | 38.92 | 39.15 | 38.72 | 38.86 | 629,605 | -0.02(-0.05%) |
Apr 17, 2015 | 39.05 | 39.24 | 38.69 | 38.88 | 465,712 | -0.18(-0.46%) |
Apr 16, 2015 | 38.83 | 39.26 | 38.65 | 39.05 | 768,594 | +0.22(+0.57%) |
Apr 15, 2015 | 39.58 | 39.82 | 38.76 | 38.83 | 1,353,835 | -0.75(-1.89%) |
Apr 14, 2015 | 39.39 | 39.69 | 39.33 | 39.58 | 573,748 | +0.26(+0.65%) |
Apr 13, 2015 | 39.77 | 39.85 | 39.33 | 39.33 | 598,297 | -0.44(-1.11%) |
Apr 10, 2015 | 40.21 | 40.56 | 39.57 | 39.77 | 525,791 | -0.17(-0.43%) |
Apr 09, 2015 | 40.67 | 40.69 | 39.82 | 39.94 | 545,444 | -0.87(-2.13%) |
Apr 08, 2015 | 40.58 | 40.96 | 40.49 | 40.81 | 427,684 | +0.26(+0.63%) |
Apr 07, 2015 | 41.20 | 41.24 | 40.55 | 40.55 | 347,928 | -0.65(-1.57%) |
Apr 06, 2015 | 40.84 | 41.28 | 40.77 | 41.20 | 532,295 | +0.36(+0.89%) |
Apr 02, 2015 | 40.45 | 40.84 | 40.84 | 40.84 | 505,166 | +0.41(+1.01%) |
Apr 01, 2015 | 40.43 | 40.64 | 40.09 | 40.43 | 588,335 | +0.02(+0.04%) |
Mar 31, 2015 | 40.29 | 40.72 | 40.07 | 40.41 | 855,098 | +0.06(+0.15%) |
Mar 30, 2015 | 40.06 | 40.45 | 40.03 | 40.35 | 645,842 | +0.25(+0.62%) |
Mar 27, 2015 | 40.31 | 40.34 | 39.79 | 40.10 | 492,799 | -0.60(-1.47%) |
Mar 26, 2015 | 41.03 | 41.22 | 40.61 | 40.70 | 598,526 | -0.42(-1.01%) |
Mar 25, 2015 | 41.81 | 42.05 | 40.97 | 41.12 | 535,028 | -0.57(-1.37%) |
Mar 24, 2015 | 41.90 | 42.07 | 41.57 | 41.69 | 585,248 | -0.40(-0.95%) |
Mar 23, 2015 | 42.08 | 42.46 | 42.00 | 42.09 | 606,271 | +0.00(+0.00%) |
Mar 20, 2015 | 41.42 | 42.28 | 41.42 | 42.09 | 1,603,653 | +0.88(+2.13%) |
Mar 19, 2015 | 41.35 | 41.63 | 41.17 | 41.21 | 568,460 | -0.33(-0.79%) |
Mar 18, 2015 | 40.90 | 41.69 | 40.36 | 41.53 | 928,188 | +0.65(+1.58%) |
Mar 17, 2015 | 40.47 | 40.90 | 40.36 | 40.89 | 701,043 | +0.27(+0.67%) |
Mar 16, 2015 | 40.41 | 40.88 | 40.23 | 40.61 | 659,706 | +0.34(+0.86%) |
Mar 13, 2015 | 40.01 | 40.31 | 39.89 | 40.27 | 576,995 | +0.25(+0.62%) |
Mar 12, 2015 | 39.61 | 40.23 | 39.44 | 40.02 | 591,653 | +0.69(+1.75%) |
Mar 11, 2015 | 39.51 | 39.51 | 39.22 | 39.33 | 460,121 | -0.12(-0.32%) |
Mar 10, 2015 | 39.54 | 39.70 | 39.28 | 39.45 | 620,576 | -0.10(-0.24%) |
Mar 09, 2015 | 39.20 | 39.58 | 38.96 | 39.55 | 890,468 | +0.37(+0.96%) |
Mar 06, 2015 | 40.32 | 40.39 | 38.90 | 39.17 | 1,218,635 | -1.56(-3.84%) |
Mar 05, 2015 | 41.20 | 41.32 | 40.62 | 40.74 | 443,556 | -0.11(-0.28%) |
Mar 04, 2015 | 41.00 | 41.15 | 40.72 | 40.85 | 439,233 | -0.30(-0.74%) |
Mar 03, 2015 | 41.30 | 41.43 | 40.77 | 41.15 | 544,759 | -0.21(-0.52%) |
Mar 02, 2015 | 40.77 | 41.43 | 40.77 | 41.37 | 1,116,523 | +0.61(+1.50%) |
Feb 27, 2015 | 40.55 | 40.77 | 40.17 | 40.75 | 1,564,992 | +0.30(+0.73%) |
Feb 26, 2015 | 40.83 | 41.38 | 40.30 | 40.46 | 892,658 | -0.65(-1.58%) |
Feb 25, 2015 | 41.19 | 41.49 | 40.94 | 41.10 | 783,073 | -0.17(-0.40%) |
Feb 24, 2015 | 42.77 | 42.79 | 41.15 | 41.27 | 1,131,318 | -1.35(-3.18%) |
Feb 23, 2015 | 42.28 | 42.73 | 42.10 | 42.63 | 645,788 | +0.40(+0.96%) |
Feb 20, 2015 | 41.46 | 42.22 | 41.38 | 42.22 | 518,502 | +0.71(+1.70%) |
Feb 19, 2015 | 41.95 | 42.09 | 41.43 | 41.52 | 468,345 | -0.58(-1.38%) |
Feb 18, 2015 | 41.73 | 42.16 | 41.47 | 42.10 | 619,462 | +0.29(+0.68%) |
Feb 17, 2015 | 42.06 | 42.47 | 41.76 | 41.81 | 689,449 | -0.27(-0.65%) |
Feb 13, 2015 | 42.41 | 42.09 | 42.09 | 42.09 | 799,818 | -0.38(-0.90%) |
Feb 12, 2015 | 41.49 | 42.54 | 41.15 | 42.47 | 1,104,464 | +1.25(+3.04%) |
Feb 11, 2015 | 41.05 | 41.28 | 40.90 | 41.21 | 510,014 | +0.14(+0.35%) |
Feb 10, 2015 | 41.10 | 41.28 | 40.54 | 41.07 | 801,565 | +0.01(+0.03%) |
Feb 09, 2015 | 41.25 | 41.84 | 41.02 | 41.06 | 810,704 | -0.38(-0.92%) |
Feb 06, 2015 | 42.77 | 42.93 | 41.22 | 41.44 | 960,919 | -1.43(-3.33%) |
Feb 05, 2015 | 42.37 | 42.95 | 42.29 | 42.86 | 731,885 | +0.62(+1.48%) |
Feb 04, 2015 | 42.38 | 42.47 | 42.07 | 42.24 | 693,013 | -0.15(-0.35%) |
Feb 03, 2015 | 42.01 | 42.47 | 42.01 | 42.39 | 1,116,366 | +0.25(+0.59%) |
Feb 02, 2015 | 42.82 | 42.87 | 41.75 | 42.14 | 1,195,909 | -0.53(-1.25%) |
Jan 30, 2015 | 43.41 | 43.42 | 42.61 | 42.67 | 649,974 | -0.79(-1.82%) |
Jan 29, 2015 | 43.51 | 43.73 | 43.01 | 43.46 | 606,187 | +0.10(+0.23%) |
Jan 28, 2015 | 43.75 | 43.90 | 43.21 | 43.36 | 553,732 | -0.17(-0.38%) |
Jan 27, 2015 | 43.57 | 43.75 | 43.38 | 43.53 | 363,627 | -0.20(-0.45%) |
Jan 26, 2015 | 43.23 | 43.73 | 42.91 | 43.73 | 583,623 | +0.48(+1.11%) |
Jan 23, 2015 | 43.43 | 43.43 | 43.03 | 43.24 | 372,830 | -0.14(-0.32%) |
Jan 22, 2015 | 42.91 | 43.42 | 42.76 | 43.38 | 586,857 | +0.80(+1.88%) |
Jan 21, 2015 | 42.78 | 43.01 | 42.56 | 42.58 | 716,200 | -0.15(-0.35%) |
Jan 20, 2015 | 42.80 | 43.23 | 42.43 | 42.73 | 929,113 | -0.05(-0.11%) |
Jan 16, 2015 | 42.65 | 42.89 | 42.47 | 42.77 | 861,767 | +0.01(+0.01%) |
Jan 15, 2015 | 42.89 | 43.07 | 42.57 | 42.77 | 789,881 | +0.13(+0.31%) |
Jan 14, 2015 | 42.15 | 42.70 | 41.96 | 42.64 | 493,753 | +0.31(+0.73%) |
Jan 13, 2015 | 42.73 | 42.73 | 41.97 | 42.33 | 620,926 | -0.39(-0.92%) |
Jan 12, 2015 | 42.48 | 42.74 | 42.36 | 42.72 | 501,921 | +0.36(+0.84%) |
Jan 09, 2015 | 42.38 | 42.62 | 42.19 | 42.36 | 403,710 | -0.14(-0.32%) |
Jan 08, 2015 | 42.73 | 42.79 | 42.36 | 42.50 | 506,466 | -0.07(-0.15%) |
Jan 07, 2015 | 42.39 | 42.58 | 42.11 | 42.57 | 594,761 | +0.39(+0.93%) |
Jan 06, 2015 | 41.87 | 42.35 | 41.81 | 42.17 | 690,445 | +0.13(+0.31%) |
Jan 05, 2015 | 41.93 | 42.28 | 41.69 | 42.04 | 670,995 | -0.01(-0.01%) |
Jan 02, 2015 | 41.75 | 42.09 | 41.72 | 42.05 | 470,358 | +0.39(+0.94%) |
Dec 31, 2014 | 42.55 | 41.66 | 41.66 | 41.66 | 479,419 | -0.92(-2.16%) |
Dec 30, 2014 | 42.58 | 42.78 | 42.41 | 42.58 | 435,439 | -0.09(-0.21%) |
Dec 29, 2014 | 42.67 | 43.07 | 42.50 | 42.67 | 629,135 | -0.43(-1.01%) |
Dec 26, 2014 | 43.09 | 43.20 | 42.92 | 43.10 | 401,275 | +0.04(+0.08%) |
Dec 24, 2014 | 43.08 | 43.07 | 43.07 | 43.07 | 277,992 | -0.04(-0.10%) |
Dec 23, 2014 | 43.27 | 43.27 | 42.82 | 43.11 | 693,731 | -0.18(-0.41%) |
Dec 22, 2014 | 42.63 | 43.30 | 42.61 | 43.29 | 653,114 | +0.78(+1.85%) |
Dec 19, 2014 | 42.69 | 42.78 | 42.26 | 42.50 | 1,792,210 | -0.24(-0.57%) |
Dec 18, 2014 | 42.19 | 42.76 | 42.07 | 42.75 | 837,515 | +0.75(+1.80%) |
Dec 17, 2014 | 41.32 | 42.05 | 41.00 | 41.99 | 1,017,650 | +0.67(+1.63%) |
Dec 16, 2014 | 41.30 | 41.82 | 41.12 | 41.32 | 1,110,793 | +0.01(+0.03%) |
Dec 15, 2014 | 41.46 | 41.78 | 41.14 | 41.31 | 1,151,926 | -0.11(-0.26%) |
Dec 12, 2014 | 41.06 | 41.68 | 41.00 | 41.41 | 830,821 | +0.16(+0.39%) |
Dec 11, 2014 | 41.21 | 41.31 | 41.01 | 41.25 | 650,486 | +0.24(+0.59%) |
Dec 10, 2014 | 41.48 | 41.52 | 40.87 | 41.01 | 553,708 | -0.47(-1.13%) |
Dec 09, 2014 | 41.21 | 41.51 | 41.13 | 41.48 | 576,369 | +0.11(+0.27%) |
Dec 08, 2014 | 41.28 | 41.84 | 41.21 | 41.37 | 711,520 | +0.09(+0.22%) |
Dec 05, 2014 | 41.09 | 41.41 | 40.91 | 41.28 | 740,078 | -0.02(-0.06%) |
Dec 04, 2014 | 40.72 | 41.31 | 40.57 | 41.30 | 829,973 | +0.51(+1.25%) |
Dec 03, 2014 | 40.55 | 41.06 | 40.53 | 40.79 | 839,785 | +0.10(+0.23%) |
Dec 02, 2014 | 40.68 | 40.84 | 40.43 | 40.69 | 1,024,327 | +0.02(+0.04%) |