Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 41.30 | 41.56 | 40.76 | 41.07 | 140,472 | -0.02(-0.04%) |
Nov 27, 2015 | 40.99 | 41.27 | 40.54 | 41.09 | 60,502 | +0.04(+0.11%) |
Nov 25, 2015 | 41.33 | 41.05 | 41.05 | 41.05 | 64,629 | -0.28(-0.68%) |
Nov 24, 2015 | 39.80 | 41.42 | 39.69 | 41.33 | 151,841 | +1.38(+3.46%) |
Nov 23, 2015 | 39.63 | 40.14 | 39.37 | 39.94 | 96,800 | +0.34(+0.86%) |
Nov 20, 2015 | 39.23 | 39.72 | 39.07 | 39.60 | 147,051 | +0.64(+1.64%) |
Nov 19, 2015 | 38.74 | 38.99 | 38.56 | 38.96 | 112,821 | +0.17(+0.43%) |
Nov 18, 2015 | 37.84 | 38.82 | 37.38 | 38.80 | 171,340 | +1.16(+3.07%) |
Nov 17, 2015 | 37.39 | 38.27 | 36.81 | 37.64 | 155,236 | +0.35(+0.93%) |
Nov 16, 2015 | 36.41 | 37.34 | 36.32 | 37.29 | 101,445 | +0.74(+2.02%) |
Nov 13, 2015 | 36.36 | 37.14 | 36.20 | 36.55 | 102,674 | -0.06(-0.17%) |
Nov 12, 2015 | 37.20 | 37.20 | 36.47 | 36.61 | 119,562 | -0.96(-2.55%) |
Nov 11, 2015 | 38.09 | 38.09 | 37.44 | 37.57 | 69,332 | -0.35(-0.92%) |
Nov 10, 2015 | 38.09 | 38.35 | 37.67 | 37.92 | 164,221 | -0.36(-0.93%) |
Nov 09, 2015 | 38.76 | 38.97 | 38.21 | 38.27 | 151,645 | -0.59(-1.52%) |
Nov 06, 2015 | 38.06 | 38.90 | 37.47 | 38.87 | 89,977 | +0.57(+1.50%) |
Nov 05, 2015 | 38.21 | 38.42 | 37.07 | 38.29 | 229,611 | +0.08(+0.20%) |
Nov 04, 2015 | 38.79 | 38.84 | 37.98 | 38.21 | 162,376 | -0.38(-0.99%) |
Nov 03, 2015 | 38.30 | 38.93 | 38.04 | 38.60 | 114,623 | +0.18(+0.48%) |
Nov 02, 2015 | 37.80 | 38.56 | 37.62 | 38.41 | 154,864 | +0.61(+1.61%) |
Oct 30, 2015 | 37.60 | 37.94 | 36.86 | 37.80 | 199,015 | +0.21(+0.56%) |
Oct 29, 2015 | 37.90 | 38.33 | 37.38 | 37.60 | 190,348 | -0.44(-1.17%) |
Oct 28, 2015 | 35.40 | 38.06 | 35.26 | 38.04 | 323,213 | +2.83(+8.02%) |
Oct 27, 2015 | 35.53 | 35.64 | 34.85 | 35.21 | 262,236 | -0.47(-1.32%) |
Oct 26, 2015 | 35.64 | 36.06 | 35.28 | 35.68 | 228,105 | -0.27(-0.75%) |
Oct 23, 2015 | 35.87 | 36.31 | 35.29 | 35.95 | 248,361 | +0.28(+0.78%) |
Oct 22, 2015 | 37.35 | 37.35 | 34.06 | 35.67 | 495,031 | -1.61(-4.31%) |
Oct 21, 2015 | 38.28 | 38.28 | 37.00 | 37.28 | 98,685 | -0.79(-2.08%) |
Oct 20, 2015 | 37.85 | 38.39 | 37.62 | 38.07 | 129,426 | +0.04(+0.11%) |
Oct 19, 2015 | 37.05 | 38.54 | 37.02 | 38.03 | 131,677 | +0.82(+2.20%) |
Oct 16, 2015 | 38.42 | 38.34 | 36.47 | 37.21 | 146,668 | -1.13(-2.95%) |
Oct 15, 2015 | 37.36 | 38.36 | 36.92 | 38.34 | 123,504 | +0.98(+2.63%) |
Oct 14, 2015 | 37.67 | 38.03 | 37.25 | 37.36 | 58,978 | -0.25(-0.67%) |
Oct 13, 2015 | 38.09 | 38.69 | 37.52 | 37.61 | 76,750 | -0.77(-2.02%) |
Oct 12, 2015 | 38.72 | 38.74 | 38.12 | 38.39 | 57,004 | -0.36(-0.92%) |
Oct 09, 2015 | 38.96 | 38.96 | 38.26 | 38.74 | 80,158 | -0.03(-0.09%) |
Oct 08, 2015 | 37.86 | 38.89 | 37.86 | 38.78 | 82,611 | +0.81(+2.13%) |
Oct 07, 2015 | 36.87 | 38.01 | 36.87 | 37.97 | 120,367 | +1.39(+3.80%) |
Oct 06, 2015 | 36.92 | 37.07 | 36.45 | 36.58 | 115,103 | -0.43(-1.15%) |
Oct 05, 2015 | 36.02 | 37.05 | 35.74 | 37.01 | 91,709 | +1.50(+4.24%) |
Oct 02, 2015 | 34.65 | 35.53 | 34.35 | 35.50 | 165,285 | +0.58(+1.67%) |
Oct 01, 2015 | 34.88 | 35.23 | 34.63 | 34.92 | 370,698 | +0.17(+0.48%) |
Sep 30, 2015 | 33.91 | 34.86 | 33.83 | 34.75 | 253,603 | +1.11(+3.31%) |
Sep 29, 2015 | 34.24 | 34.24 | 33.32 | 33.64 | 257,223 | -0.51(-1.50%) |
Sep 28, 2015 | 35.80 | 35.80 | 34.03 | 34.15 | 263,926 | -1.88(-5.21%) |
Sep 25, 2015 | 36.97 | 36.97 | 35.87 | 36.03 | 123,875 | -0.78(-2.13%) |
Sep 24, 2015 | 37.08 | 37.11 | 36.58 | 36.81 | 182,915 | -0.46(-1.24%) |
Sep 23, 2015 | 37.50 | 37.77 | 36.97 | 37.27 | 134,421 | -0.09(-0.23%) |
Sep 22, 2015 | 37.80 | 37.96 | 37.07 | 37.36 | 95,627 | -0.92(-2.41%) |
Sep 21, 2015 | 38.89 | 39.25 | 38.03 | 38.28 | 84,604 | -0.23(-0.61%) |
Sep 18, 2015 | 38.91 | 39.22 | 38.38 | 38.52 | 285,872 | -0.83(-2.10%) |
Sep 17, 2015 | 39.60 | 40.05 | 39.22 | 39.34 | 97,468 | -0.17(-0.42%) |
Sep 16, 2015 | 38.77 | 39.76 | 38.77 | 39.51 | 102,774 | +0.83(+2.16%) |
Sep 15, 2015 | 37.80 | 38.85 | 37.50 | 38.67 | 88,404 | +1.11(+2.96%) |
Sep 14, 2015 | 38.22 | 38.29 | 37.27 | 37.56 | 130,598 | -0.63(-1.64%) |
Sep 11, 2015 | 38.09 | 38.40 | 37.98 | 38.19 | 111,348 | -0.22(-0.57%) |
Sep 10, 2015 | 38.68 | 38.76 | 38.26 | 38.40 | 98,612 | -0.33(-0.85%) |
Sep 09, 2015 | 39.34 | 39.35 | 38.62 | 38.74 | 107,077 | -0.30(-0.78%) |
Sep 08, 2015 | 39.19 | 39.19 | 38.92 | 39.04 | 182,803 | +0.41(+1.06%) |
Sep 04, 2015 | 38.20 | 38.63 | 38.63 | 38.63 | 86,028 | -0.17(-0.43%) |
Sep 03, 2015 | 38.64 | 39.06 | 38.49 | 38.80 | 124,763 | +0.16(+0.41%) |
Sep 02, 2015 | 39.01 | 39.01 | 38.39 | 38.64 | 122,419 | +0.04(+0.11%) |
Sep 01, 2015 | 38.95 | 39.63 | 38.45 | 38.60 | 330,743 | -0.95(-2.40%) |
Aug 31, 2015 | 39.19 | 39.87 | 39.19 | 39.54 | 106,000 | +0.17(+0.42%) |
Aug 28, 2015 | 38.78 | 39.55 | 38.71 | 39.38 | 165,210 | +0.63(+1.64%) |
Aug 27, 2015 | 38.60 | 39.07 | 37.80 | 38.74 | 158,068 | +0.52(+1.36%) |
Aug 26, 2015 | 38.26 | 38.51 | 37.28 | 38.22 | 133,640 | +0.58(+1.55%) |
Aug 25, 2015 | 38.78 | 38.84 | 37.41 | 37.64 | 352,018 | -0.15(-0.39%) |
Aug 24, 2015 | 37.07 | 38.50 | 36.61 | 37.79 | 530,898 | -1.34(-3.42%) |
Aug 21, 2015 | 38.70 | 39.80 | 37.87 | 39.13 | 225,358 | -0.18(-0.46%) |
Aug 20, 2015 | 40.53 | 40.63 | 39.28 | 39.31 | 198,855 | -1.45(-3.56%) |
Aug 19, 2015 | 40.69 | 41.27 | 40.49 | 40.76 | 83,364 | -0.34(-0.83%) |
Aug 18, 2015 | 41.85 | 41.96 | 40.84 | 41.10 | 157,625 | -0.57(-1.36%) |
Aug 17, 2015 | 41.28 | 42.06 | 40.96 | 41.67 | 174,906 | +0.10(+0.25%) |
Aug 14, 2015 | 41.05 | 41.72 | 40.97 | 41.56 | 130,154 | +0.37(+0.90%) |
Aug 13, 2015 | 41.95 | 42.01 | 41.13 | 41.19 | 182,780 | -0.79(-1.89%) |
Aug 12, 2015 | 41.91 | 42.23 | 41.23 | 41.98 | 118,121 | -0.26(-0.61%) |
Aug 11, 2015 | 42.49 | 42.87 | 42.08 | 42.24 | 132,728 | -0.64(-1.49%) |
Aug 10, 2015 | 42.20 | 43.06 | 42.15 | 42.88 | 149,567 | +1.00(+2.39%) |
Aug 07, 2015 | 42.80 | 43.04 | 41.63 | 41.88 | 208,689 | -1.27(-2.94%) |
Aug 06, 2015 | 43.78 | 43.88 | 42.77 | 43.15 | 86,313 | -0.39(-0.89%) |
Aug 05, 2015 | 43.53 | 44.13 | 43.12 | 43.54 | 107,983 | +0.18(+0.42%) |
Aug 04, 2015 | 43.76 | 43.92 | 42.93 | 43.36 | 101,507 | -0.38(-0.87%) |
Aug 03, 2015 | 44.56 | 44.84 | 43.37 | 43.74 | 143,242 | -0.87(-1.96%) |
Jul 31, 2015 | 44.83 | 45.11 | 44.34 | 44.61 | 177,509 | +0.03(+0.08%) |
Jul 30, 2015 | 43.97 | 44.78 | 43.21 | 44.58 | 134,492 | +0.44(+1.00%) |
Jul 29, 2015 | 43.26 | 44.30 | 42.88 | 44.13 | 284,319 | +0.97(+2.24%) |
Jul 28, 2015 | 43.23 | 43.46 | 42.78 | 43.17 | 175,429 | +0.05(+0.12%) |
Jul 27, 2015 | 42.77 | 43.14 | 42.17 | 43.12 | 283,427 | +0.26(+0.60%) |
Jul 24, 2015 | 44.96 | 45.70 | 42.63 | 42.86 | 434,357 | -2.59(-5.70%) |
Jul 23, 2015 | 42.58 | 47.11 | 42.58 | 45.45 | 823,860 | +5.33(+13.28%) |
Jul 22, 2015 | 40.67 | 40.82 | 39.85 | 40.12 | 261,108 | -0.64(-1.57%) |
Jul 21, 2015 | 40.84 | 41.60 | 40.37 | 40.76 | 201,132 | -0.22(-0.53%) |
Jul 20, 2015 | 41.43 | 41.56 | 40.68 | 40.97 | 176,620 | -0.58(-1.39%) |
Jul 17, 2015 | 42.08 | 42.22 | 40.97 | 41.55 | 153,623 | -0.55(-1.31%) |
Jul 16, 2015 | 42.33 | 42.33 | 41.73 | 42.11 | 160,603 | -0.04(-0.10%) |
Jul 15, 2015 | 42.06 | 42.21 | 41.62 | 42.15 | 128,630 | +0.01(+0.02%) |
Jul 14, 2015 | 42.26 | 42.36 | 41.80 | 42.14 | 92,571 | -0.06(-0.14%) |
Jul 13, 2015 | 41.88 | 42.30 | 41.70 | 42.20 | 92,606 | +0.60(+1.43%) |
Jul 10, 2015 | 41.64 | 41.73 | 41.28 | 41.60 | 84,707 | +0.51(+1.24%) |
Jul 09, 2015 | 41.68 | 42.04 | 41.09 | 41.09 | 160,778 | +0.01(+0.02%) |
Jul 08, 2015 | 41.29 | 41.62 | 40.85 | 41.09 | 196,128 | -0.48(-1.14%) |
Jul 07, 2015 | 41.47 | 41.61 | 40.92 | 41.56 | 192,322 | +0.03(+0.08%) |
Jul 06, 2015 | 41.18 | 41.79 | 41.16 | 41.53 | 110,015 | -0.09(-0.23%) |
Jul 02, 2015 | 42.18 | 41.62 | 41.62 | 41.62 | 121,107 | -0.48(-1.13%) |
Jul 01, 2015 | 42.24 | 42.40 | 41.73 | 42.10 | 179,710 | +0.20(+0.47%) |
Jun 30, 2015 | 42.53 | 42.79 | 41.79 | 41.90 | 255,206 | -0.28(-0.68%) |
Jun 29, 2015 | 43.10 | 43.21 | 42.04 | 42.18 | 302,172 | -1.20(-2.77%) |
Jun 26, 2015 | 43.04 | 43.50 | 42.68 | 43.38 | 474,825 | +0.41(+0.94%) |
Jun 25, 2015 | 43.25 | 43.34 | 42.66 | 42.98 | 224,628 | -0.15(-0.34%) |
Jun 24, 2015 | 43.09 | 43.41 | 42.76 | 43.12 | 177,650 | -0.15(-0.34%) |
Jun 23, 2015 | 42.42 | 43.38 | 42.41 | 43.27 | 235,448 | +0.81(+1.91%) |
Jun 22, 2015 | 42.30 | 42.56 | 41.52 | 42.46 | 97,011 | +0.44(+1.05%) |
Jun 19, 2015 | 42.03 | 42.29 | 41.69 | 42.02 | 184,856 | +0.12(+0.29%) |
Jun 18, 2015 | 42.17 | 42.39 | 41.66 | 41.90 | 192,752 | -0.09(-0.21%) |
Jun 17, 2015 | 42.66 | 42.66 | 41.71 | 41.98 | 152,839 | -0.48(-1.12%) |
Jun 16, 2015 | 41.25 | 42.74 | 41.12 | 42.46 | 270,455 | +1.09(+2.63%) |
Jun 15, 2015 | 41.86 | 41.86 | 41.14 | 41.37 | 182,731 | -0.95(-2.24%) |
Jun 12, 2015 | 42.40 | 42.56 | 42.23 | 42.32 | 119,467 | -0.11(-0.26%) |
Jun 11, 2015 | 42.34 | 42.59 | 42.20 | 42.43 | 161,775 | +0.09(+0.22%) |
Jun 10, 2015 | 41.81 | 42.60 | 41.81 | 42.34 | 159,153 | +0.86(+2.08%) |
Jun 09, 2015 | 40.88 | 41.58 | 40.88 | 41.47 | 197,323 | +0.48(+1.18%) |
Jun 08, 2015 | 41.04 | 41.35 | 40.61 | 40.99 | 157,038 | -0.20(-0.48%) |
Jun 05, 2015 | 40.37 | 41.27 | 40.14 | 41.19 | 192,160 | +0.69(+1.71%) |
Jun 04, 2015 | 40.64 | 40.87 | 39.82 | 40.50 | 182,551 | -0.39(-0.95%) |
Jun 03, 2015 | 39.77 | 41.11 | 39.71 | 40.89 | 197,504 | +1.15(+2.89%) |
Jun 02, 2015 | 38.62 | 40.05 | 38.31 | 39.74 | 214,845 | +1.08(+2.79%) |
Jun 01, 2015 | 38.90 | 39.10 | 38.38 | 38.66 | 171,857 | +0.05(+0.13%) |
May 29, 2015 | 38.51 | 39.17 | 37.61 | 38.61 | 200,605 | -0.03(-0.09%) |
May 28, 2015 | 38.36 | 38.65 | 38.16 | 38.64 | 130,605 | +0.07(+0.18%) |
May 27, 2015 | 38.13 | 38.83 | 37.80 | 38.57 | 85,668 | +0.48(+1.27%) |
May 26, 2015 | 38.57 | 38.89 | 37.51 | 38.09 | 119,846 | -0.70(-1.80%) |
May 22, 2015 | 39.34 | 38.79 | 38.79 | 38.79 | 111,034 | -0.54(-1.36%) |
May 21, 2015 | 39.40 | 39.70 | 39.07 | 39.32 | 113,731 | -0.27(-0.68%) |
May 20, 2015 | 39.21 | 39.67 | 39.21 | 39.59 | 82,565 | +0.36(+0.92%) |
May 19, 2015 | 40.02 | 40.02 | 38.69 | 39.23 | 161,798 | -0.79(-1.99%) |
May 18, 2015 | 39.36 | 40.33 | 39.21 | 40.02 | 120,596 | +0.67(+1.71%) |
May 15, 2015 | 39.58 | 39.74 | 38.70 | 39.35 | 148,041 | -0.16(-0.39%) |
May 14, 2015 | 39.03 | 39.52 | 38.72 | 39.51 | 129,126 | +0.83(+2.14%) |
May 13, 2015 | 38.86 | 39.64 | 38.44 | 38.68 | 129,655 | +0.29(+0.74%) |
May 12, 2015 | 38.41 | 38.72 | 37.62 | 38.39 | 140,349 | -0.06(-0.16%) |
May 11, 2015 | 39.19 | 39.55 | 38.43 | 38.45 | 104,502 | -0.69(-1.77%) |
May 08, 2015 | 39.32 | 39.59 | 38.89 | 39.14 | 109,130 | +0.38(+0.98%) |
May 07, 2015 | 38.25 | 39.02 | 38.17 | 38.76 | 98,713 | +0.44(+1.15%) |
May 06, 2015 | 38.85 | 39.21 | 37.88 | 38.32 | 187,177 | -0.46(-1.18%) |
May 05, 2015 | 38.58 | 38.97 | 38.36 | 38.78 | 288,422 | +0.17(+0.45%) |
May 04, 2015 | 38.87 | 39.19 | 38.55 | 38.61 | 155,524 | -0.21(-0.53%) |
May 01, 2015 | 39.62 | 40.14 | 38.75 | 38.81 | 152,190 | -0.69(-1.75%) |
Apr 30, 2015 | 40.37 | 40.72 | 39.21 | 39.51 | 224,319 | -1.37(-3.36%) |
Apr 29, 2015 | 41.65 | 41.77 | 40.57 | 40.88 | 225,633 | -0.17(-0.42%) |
Apr 28, 2015 | 39.04 | 41.22 | 38.43 | 41.05 | 331,070 | -1.44(-3.39%) |
Apr 27, 2015 | 42.80 | 43.26 | 42.05 | 42.49 | 151,961 | -0.25(-0.59%) |
Apr 24, 2015 | 43.69 | 43.73 | 42.59 | 42.74 | 146,737 | -0.52(-1.20%) |
Apr 23, 2015 | 43.56 | 44.00 | 42.85 | 43.26 | 150,194 | -0.51(-1.16%) |
Apr 22, 2015 | 44.41 | 44.48 | 43.22 | 43.77 | 128,028 | -0.57(-1.29%) |
Apr 21, 2015 | 44.49 | 44.91 | 44.03 | 44.34 | 97,523 | +0.16(+0.37%) |
Apr 20, 2015 | 44.21 | 45.09 | 43.82 | 44.18 | 136,277 | +0.22(+0.51%) |
Apr 17, 2015 | 44.65 | 44.77 | 43.54 | 43.95 | 127,244 | -1.27(-2.81%) |
Apr 16, 2015 | 45.06 | 45.31 | 44.75 | 45.22 | 96,699 | +0.12(+0.27%) |
Apr 15, 2015 | 44.49 | 45.42 | 44.49 | 45.10 | 117,043 | +1.04(+2.35%) |
Apr 14, 2015 | 44.57 | 44.83 | 43.62 | 44.07 | 84,339 | -0.41(-0.91%) |
Apr 13, 2015 | 43.96 | 44.56 | 43.96 | 44.47 | 108,768 | +0.17(+0.39%) |
Apr 10, 2015 | 44.72 | 44.73 | 44.01 | 44.30 | 107,047 | -0.15(-0.33%) |
Apr 09, 2015 | 44.33 | 44.51 | 43.44 | 44.45 | 102,561 | +0.20(+0.45%) |
Apr 08, 2015 | 44.13 | 44.31 | 43.69 | 44.25 | 105,439 | +0.29(+0.65%) |
Apr 07, 2015 | 44.62 | 44.91 | 43.96 | 43.96 | 79,891 | -0.77(-1.72%) |
Apr 06, 2015 | 42.38 | 44.78 | 42.38 | 44.73 | 198,716 | +2.08(+4.88%) |
Apr 02, 2015 | 42.85 | 42.65 | 42.65 | 42.65 | 100,150 | -0.41(-0.96%) |
Apr 01, 2015 | 42.87 | 43.34 | 42.24 | 43.06 | 145,981 | -0.02(-0.04%) |
Mar 31, 2015 | 43.26 | 43.48 | 42.11 | 43.08 | 239,369 | -0.41(-0.95%) |
Mar 30, 2015 | 42.96 | 43.75 | 42.85 | 43.50 | 78,888 | +0.77(+1.80%) |
Mar 27, 2015 | 42.39 | 42.92 | 41.96 | 42.73 | 104,582 | +0.27(+0.63%) |
Mar 26, 2015 | 42.61 | 42.98 | 42.27 | 42.46 | 105,151 | -0.22(-0.53%) |
Mar 25, 2015 | 44.23 | 44.23 | 42.63 | 42.68 | 137,881 | -1.49(-3.38%) |
Mar 24, 2015 | 44.27 | 44.86 | 43.94 | 44.18 | 128,422 | -0.15(-0.33%) |
Mar 23, 2015 | 44.23 | 44.48 | 43.88 | 44.33 | 118,682 | +0.12(+0.27%) |
Mar 20, 2015 | 43.25 | 44.29 | 43.19 | 44.20 | 327,700 | +1.24(+2.87%) |
Mar 19, 2015 | 43.09 | 43.54 | 42.69 | 42.97 | 63,617 | -0.18(-0.42%) |
Mar 18, 2015 | 42.93 | 43.46 | 42.52 | 43.15 | 140,705 | +0.16(+0.36%) |
Mar 17, 2015 | 41.17 | 43.29 | 41.17 | 42.99 | 226,968 | +1.63(+3.95%) |
Mar 16, 2015 | 41.73 | 41.96 | 40.82 | 41.36 | 294,638 | -0.03(-0.06%) |
Mar 13, 2015 | 43.12 | 43.56 | 41.30 | 41.39 | 229,364 | -1.66(-3.85%) |
Mar 12, 2015 | 43.18 | 44.12 | 42.98 | 43.05 | 258,381 | +0.24(+0.56%) |
Mar 11, 2015 | 42.32 | 42.86 | 41.93 | 42.80 | 144,008 | +0.48(+1.14%) |
Mar 10, 2015 | 42.09 | 42.76 | 41.60 | 42.32 | 194,041 | -0.17(-0.41%) |
Mar 09, 2015 | 40.74 | 43.05 | 40.74 | 42.49 | 198,927 | +2.01(+4.97%) |
Mar 06, 2015 | 40.88 | 41.15 | 39.93 | 40.48 | 162,629 | -0.55(-1.35%) |
Mar 05, 2015 | 42.17 | 42.48 | 40.77 | 41.03 | 138,073 | -1.15(-2.72%) |
Mar 04, 2015 | 42.80 | 43.04 | 42.10 | 42.18 | 186,778 | -0.75(-1.75%) |
Mar 03, 2015 | 43.09 | 43.24 | 42.71 | 42.93 | 87,756 | -0.41(-0.94%) |
Mar 02, 2015 | 43.80 | 44.05 | 43.16 | 43.34 | 97,091 | -0.35(-0.79%) |
Feb 27, 2015 | 42.92 | 43.85 | 42.81 | 43.69 | 209,947 | +0.67(+1.57%) |
Feb 26, 2015 | 41.98 | 43.46 | 41.98 | 43.01 | 106,177 | +1.00(+2.38%) |
Feb 25, 2015 | 42.78 | 42.84 | 41.83 | 42.01 | 179,025 | -0.68(-1.60%) |
Feb 24, 2015 | 42.99 | 43.66 | 42.66 | 42.69 | 108,207 | -0.41(-0.96%) |
Feb 23, 2015 | 43.25 | 43.43 | 42.59 | 43.11 | 126,198 | -0.16(-0.36%) |
Feb 20, 2015 | 43.36 | 43.73 | 42.41 | 43.26 | 165,561 | -0.09(-0.22%) |
Feb 19, 2015 | 42.73 | 43.56 | 42.50 | 43.36 | 116,928 | +0.39(+0.90%) |
Feb 18, 2015 | 42.93 | 43.18 | 41.97 | 42.97 | 303,499 | -0.18(-0.42%) |
Feb 17, 2015 | 42.20 | 44.23 | 41.35 | 43.15 | 622,394 | +2.98(+7.42%) |
Feb 13, 2015 | 40.08 | 40.17 | 40.17 | 40.17 | 278,453 | +0.18(+0.45%) |
Feb 12, 2015 | 40.33 | 40.47 | 39.88 | 39.99 | 133,002 | +0.03(+0.09%) |
Feb 11, 2015 | 40.53 | 40.87 | 39.84 | 39.95 | 105,480 | -0.71(-1.74%) |
Feb 10, 2015 | 40.86 | 40.86 | 40.12 | 40.66 | 67,537 | -0.03(-0.09%) |
Feb 09, 2015 | 41.22 | 41.65 | 40.46 | 40.70 | 95,433 | -0.85(-2.04%) |
Feb 06, 2015 | 41.55 | 42.34 | 40.97 | 41.54 | 133,738 | +0.06(+0.15%) |
Feb 05, 2015 | 40.98 | 41.60 | 40.86 | 41.48 | 88,336 | +0.60(+1.48%) |
Feb 04, 2015 | 40.31 | 41.06 | 40.17 | 40.88 | 209,097 | +0.25(+0.62%) |
Feb 03, 2015 | 39.01 | 40.66 | 39.01 | 40.63 | 152,056 | +1.96(+5.07%) |
Feb 02, 2015 | 38.12 | 38.75 | 37.24 | 38.67 | 157,937 | +0.96(+2.54%) |
Jan 30, 2015 | 38.46 | 38.55 | 37.66 | 37.71 | 108,607 | -1.13(-2.91%) |
Jan 29, 2015 | 38.21 | 38.94 | 37.86 | 38.84 | 181,465 | +0.65(+1.70%) |
Jan 28, 2015 | 38.62 | 38.95 | 38.08 | 38.19 | 176,518 | -0.22(-0.58%) |
Jan 27, 2015 | 37.99 | 38.69 | 37.96 | 38.42 | 179,195 | -0.15(-0.38%) |
Jan 26, 2015 | 39.07 | 39.10 | 38.30 | 38.56 | 272,768 | -0.68(-1.74%) |
Jan 23, 2015 | 40.27 | 40.53 | 39.18 | 39.25 | 200,954 | -1.09(-2.70%) |
Jan 22, 2015 | 38.15 | 40.33 | 37.67 | 40.33 | 215,362 | +2.57(+6.79%) |
Jan 21, 2015 | 38.10 | 38.71 | 37.29 | 37.77 | 435,879 | -0.39(-1.02%) |
Jan 20, 2015 | 40.36 | 40.38 | 38.12 | 38.16 | 379,105 | -2.24(-5.54%) |
Jan 16, 2015 | 40.42 | 41.06 | 39.99 | 40.40 | 195,099 | -0.28(-0.68%) |
Jan 15, 2015 | 41.86 | 42.07 | 40.62 | 40.67 | 86,174 | -0.95(-2.28%) |
Jan 14, 2015 | 40.72 | 41.76 | 40.72 | 41.62 | 176,777 | +0.31(+0.75%) |
Jan 13, 2015 | 42.35 | 43.27 | 40.71 | 41.31 | 224,946 | -0.50(-1.20%) |
Jan 12, 2015 | 42.04 | 42.45 | 41.07 | 41.81 | 167,435 | -0.35(-0.82%) |
Jan 09, 2015 | 43.08 | 43.27 | 41.81 | 42.16 | 145,820 | -0.83(-1.93%) |
Jan 08, 2015 | 43.21 | 43.39 | 42.88 | 42.99 | 154,559 | +0.23(+0.55%) |
Jan 07, 2015 | 43.24 | 43.37 | 42.36 | 42.75 | 148,272 | -0.06(-0.14%) |
Jan 06, 2015 | 44.70 | 45.16 | 42.23 | 42.81 | 237,610 | -1.90(-4.25%) |
Jan 05, 2015 | 45.30 | 45.78 | 44.46 | 44.71 | 126,429 | -0.90(-1.97%) |
Jan 02, 2015 | 46.16 | 46.33 | 44.91 | 45.61 | 87,472 | -0.24(-0.53%) |
Dec 31, 2014 | 46.67 | 45.85 | 45.85 | 45.85 | 91,814 | -0.66(-1.41%) |
Dec 30, 2014 | 46.51 | 46.68 | 46.29 | 46.51 | 66,831 | -0.05(-0.11%) |
Dec 29, 2014 | 46.38 | 46.75 | 46.19 | 46.56 | 114,585 | +0.10(+0.22%) |
Dec 26, 2014 | 46.17 | 46.57 | 46.16 | 46.46 | 52,385 | +0.27(+0.58%) |
Dec 24, 2014 | 45.69 | 46.19 | 46.19 | 46.19 | 45,733 | +0.68(+1.50%) |
Dec 23, 2014 | 45.78 | 45.78 | 45.09 | 45.51 | 90,797 | +0.16(+0.36%) |
Dec 22, 2014 | 45.47 | 45.64 | 44.91 | 45.34 | 82,298 | +0.07(+0.15%) |
Dec 19, 2014 | 44.71 | 45.47 | 44.45 | 45.28 | 243,275 | +0.48(+1.08%) |
Dec 18, 2014 | 44.80 | 45.15 | 44.37 | 44.79 | 142,988 | +0.63(+1.43%) |
Dec 17, 2014 | 42.31 | 44.25 | 42.23 | 44.16 | 203,036 | +1.91(+4.52%) |
Dec 16, 2014 | 42.93 | 43.27 | 42.18 | 42.25 | 266,482 | -0.78(-1.81%) |
Dec 15, 2014 | 44.45 | 44.74 | 42.92 | 43.03 | 198,130 | -1.14(-2.58%) |
Dec 12, 2014 | 44.51 | 45.02 | 44.11 | 44.17 | 135,410 | -0.76(-1.69%) |
Dec 11, 2014 | 45.23 | 46.54 | 44.83 | 44.93 | 153,355 | +0.03(+0.08%) |
Dec 10, 2014 | 46.18 | 46.28 | 44.82 | 44.90 | 171,026 | -1.43(-3.09%) |
Dec 09, 2014 | 45.20 | 46.39 | 45.20 | 46.33 | 154,756 | +0.51(+1.11%) |
Dec 08, 2014 | 46.90 | 47.35 | 45.37 | 45.82 | 112,850 | -1.37(-2.91%) |
Dec 05, 2014 | 46.83 | 47.94 | 45.97 | 47.19 | 118,749 | +0.35(+0.74%) |
Dec 04, 2014 | 47.73 | 47.75 | 46.52 | 46.85 | 105,161 | -1.05(-2.20%) |
Dec 03, 2014 | 47.46 | 48.54 | 47.24 | 47.90 | 112,919 | +0.60(+1.26%) |
Dec 02, 2014 | 47.07 | 47.76 | 46.86 | 47.30 | 103,371 | +0.37(+0.79%) |