Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 29.82 | 30.30 | 29.82 | 30.09 | 19,798 | +0.34(+1.14%) |
Nov 27, 2015 | 29.72 | 29.84 | 29.44 | 29.75 | 13,616 | -0.67(-2.20%) |
Nov 25, 2015 | 30.39 | 30.42 | 30.42 | 30.42 | 8,600 | -0.26(-0.85%) |
Nov 24, 2015 | 30.94 | 30.94 | 30.60 | 30.68 | 13,479 | +0.34(+1.13%) |
Nov 23, 2015 | 30.52 | 30.54 | 30.27 | 30.34 | 22,575 | -0.49(-1.58%) |
Nov 20, 2015 | 31.15 | 31.15 | 30.78 | 30.82 | 16,613 | -0.27(-0.86%) |
Nov 19, 2015 | 30.78 | 31.35 | 30.78 | 31.09 | 33,830 | +0.67(+2.20%) |
Nov 18, 2015 | 30.36 | 30.57 | 30.25 | 30.42 | 29,108 | +0.04(+0.13%) |
Nov 17, 2015 | 30.98 | 31.00 | 30.20 | 30.38 | 82,119 | -0.79(-2.53%) |
Nov 16, 2015 | 31.40 | 31.40 | 31.12 | 31.17 | 35,310 | +0.04(+0.11%) |
Nov 13, 2015 | 31.14 | 31.17 | 31.06 | 31.13 | 15,224 | -0.19(-0.59%) |
Nov 12, 2015 | 30.88 | 31.47 | 30.74 | 31.32 | 32,828 | +0.09(+0.29%) |
Nov 11, 2015 | 31.42 | 31.50 | 31.23 | 31.23 | 10,966 | -0.23(-0.74%) |
Nov 10, 2015 | 31.49 | 31.63 | 31.38 | 31.46 | 8,049 | -0.20(-0.63%) |
Nov 09, 2015 | 31.50 | 31.72 | 31.50 | 31.66 | 11,725 | +0.17(+0.54%) |
Nov 06, 2015 | 31.53 | 31.65 | 31.39 | 31.49 | 31,248 | -0.93(-2.86%) |
Nov 05, 2015 | 32.60 | 32.66 | 32.41 | 32.42 | 14,911 | -0.17(-0.53%) |
Nov 04, 2015 | 33.29 | 33.29 | 32.56 | 32.59 | 36,734 | -0.64(-1.93%) |
Nov 03, 2015 | 33.68 | 33.71 | 33.04 | 33.23 | 104,827 | -0.96(-2.81%) |
Nov 02, 2015 | 34.21 | 34.39 | 34.12 | 34.19 | 72,746 | -0.49(-1.41%) |
Oct 30, 2015 | 34.87 | 34.87 | 34.61 | 34.68 | 21,280 | -0.24(-0.69%) |
Oct 29, 2015 | 35.25 | 35.54 | 34.92 | 34.92 | 33,656 | -0.76(-2.13%) |
Oct 28, 2015 | 36.88 | 37.25 | 35.37 | 35.68 | 54,517 | -0.57(-1.57%) |
Oct 27, 2015 | 36.06 | 36.25 | 36.01 | 36.25 | 4,198 | +0.21(+0.58%) |
Oct 26, 2015 | 36.32 | 36.43 | 36.04 | 36.04 | 9,663 | -0.10(-0.27%) |
Oct 23, 2015 | 36.00 | 36.23 | 35.80 | 36.14 | 22,649 | -0.10(-0.28%) |
Oct 22, 2015 | 36.32 | 36.58 | 36.18 | 36.24 | 6,566 | -0.08(-0.22%) |
Oct 21, 2015 | 36.62 | 36.62 | 36.14 | 36.32 | 17,232 | -0.64(-1.73%) |
Oct 20, 2015 | 36.75 | 37.11 | 36.74 | 36.96 | 22,542 | +0.49(+1.34%) |
Oct 19, 2015 | 36.85 | 36.89 | 36.38 | 36.47 | 33,963 | -0.33(-0.90%) |
Oct 16, 2015 | 37.24 | 37.38 | 36.80 | 36.80 | 30,965 | -0.51(-1.37%) |
Oct 15, 2015 | 37.32 | 37.75 | 37.08 | 37.31 | 52,861 | -0.30(-0.80%) |
Oct 14, 2015 | 36.95 | 37.70 | 36.80 | 37.61 | 112,542 | +1.21(+3.32%) |
Oct 13, 2015 | 36.14 | 36.42 | 36.06 | 36.40 | 29,027 | +0.36(+1.01%) |
Oct 12, 2015 | 36.33 | 36.33 | 35.87 | 36.04 | 56,684 | +0.29(+0.81%) |
Oct 09, 2015 | 35.64 | 35.87 | 35.42 | 35.75 | 39,783 | +1.03(+2.97%) |
Oct 08, 2015 | 34.64 | 35.25 | 34.64 | 34.72 | 46,130 | -0.35(-1.00%) |
Oct 07, 2015 | 35.05 | 35.30 | 34.88 | 35.07 | 14,541 | -0.01(-0.03%) |
Oct 06, 2015 | 35.07 | 35.30 | 35.00 | 35.08 | 23,277 | +0.63(+1.83%) |
Oct 05, 2015 | 34.68 | 34.78 | 34.30 | 34.45 | 25,681 | -0.16(-0.46%) |
Oct 02, 2015 | 34.28 | 34.70 | 34.28 | 34.61 | 36,920 | +1.47(+4.43%) |
Oct 01, 2015 | 33.25 | 33.49 | 33.12 | 33.14 | 24,706 | -0.09(-0.27%) |
Sep 30, 2015 | 33.26 | 33.35 | 33.00 | 33.23 | 65,169 | -0.73(-2.14%) |
Sep 29, 2015 | 34.09 | 34.38 | 33.94 | 33.95 | 12,610 | -0.30(-0.86%) |
Sep 28, 2015 | 34.17 | 34.41 | 34.12 | 34.25 | 87,502 | -0.94(-2.67%) |
Sep 25, 2015 | 35.21 | 35.27 | 34.95 | 35.19 | 13,863 | -0.35(-0.98%) |
Sep 24, 2015 | 35.04 | 35.76 | 35.04 | 35.54 | 53,696 | +1.36(+3.98%) |
Sep 23, 2015 | 34.29 | 34.38 | 34.18 | 34.18 | 13,287 | +0.29(+0.86%) |
Sep 22, 2015 | 33.77 | 33.96 | 33.66 | 33.89 | 29,131 | -0.47(-1.37%) |
Sep 21, 2015 | 34.37 | 34.42 | 34.22 | 34.36 | 30,563 | -0.33(-0.95%) |
Sep 18, 2015 | 34.76 | 34.85 | 34.53 | 34.69 | 28,142 | +0.38(+1.11%) |
Sep 17, 2015 | 33.45 | 34.39 | 33.41 | 34.31 | 33,253 | +0.75(+2.23%) |
Sep 16, 2015 | 33.23 | 33.86 | 33.12 | 33.56 | 22,224 | +0.86(+2.63%) |
Sep 15, 2015 | 32.63 | 32.78 | 32.61 | 32.70 | 6,776 | -0.19(-0.58%) |
Sep 14, 2015 | 32.62 | 32.97 | 32.62 | 32.89 | 10,081 | +0.05(+0.15%) |
Sep 11, 2015 | 32.53 | 32.92 | 32.31 | 32.84 | 19,025 | -0.21(-0.63%) |
Sep 10, 2015 | 33.16 | 33.18 | 32.97 | 33.05 | 6,811 | +0.17(+0.52%) |
Sep 09, 2015 | 33.13 | 33.14 | 32.47 | 32.88 | 31,614 | -0.78(-2.32%) |
Sep 08, 2015 | 33.70 | 33.98 | 33.65 | 33.66 | 16,974 | -0.10(-0.30%) |
Sep 04, 2015 | 33.52 | 33.76 | 33.76 | 33.76 | 18,900 | -0.13(-0.39%) |
Sep 03, 2015 | 33.94 | 34.19 | 33.77 | 33.89 | 39,624 | -0.56(-1.62%) |
Sep 02, 2015 | 34.69 | 34.80 | 34.35 | 34.45 | 12,303 | -0.40(-1.15%) |
Sep 01, 2015 | 35.16 | 35.18 | 34.72 | 34.85 | 24,015 | +0.28(+0.81%) |
Aug 31, 2015 | 34.12 | 34.57 | 34.12 | 34.57 | 15,145 | +0.06(+0.17%) |
Aug 28, 2015 | 34.13 | 34.79 | 34.13 | 34.51 | 73,042 | +0.60(+1.77%) |
Aug 27, 2015 | 33.62 | 34.10 | 33.56 | 33.91 | 93,804 | +0.01(+0.03%) |
Aug 26, 2015 | 33.82 | 34.07 | 33.45 | 33.90 | 41,663 | -0.95(-2.72%) |
Aug 25, 2015 | 35.25 | 35.40 | 34.53 | 34.85 | 109,301 | -0.86(-2.42%) |
Aug 24, 2015 | 36.31 | 36.64 | 35.22 | 35.71 | 125,265 | -0.40(-1.11%) |
Aug 21, 2015 | 35.97 | 36.20 | 35.42 | 36.11 | 141,852 | +0.52(+1.46%) |
Aug 20, 2015 | 35.34 | 35.75 | 35.17 | 35.59 | 92,473 | +1.16(+3.37%) |
Aug 19, 2015 | 33.96 | 34.51 | 33.95 | 34.43 | 66,065 | +0.86(+2.56%) |
Aug 18, 2015 | 33.32 | 33.62 | 33.13 | 33.57 | 12,590 | -0.02(-0.06%) |
Aug 17, 2015 | 33.80 | 33.80 | 33.50 | 33.59 | 15,761 | +0.15(+0.45%) |
Aug 14, 2015 | 33.65 | 33.70 | 33.22 | 33.44 | 25,552 | +0.01(+0.03%) |
Aug 13, 2015 | 33.50 | 33.52 | 33.30 | 33.43 | 23,356 | -0.55(-1.62%) |
Aug 12, 2015 | 33.59 | 34.02 | 33.52 | 33.98 | 47,747 | +0.96(+2.91%) |
Aug 11, 2015 | 33.27 | 33.27 | 32.75 | 33.02 | 23,243 | +0.29(+0.89%) |
Aug 10, 2015 | 32.35 | 33.08 | 32.24 | 32.73 | 35,088 | +0.60(+1.87%) |
Aug 07, 2015 | 32.01 | 32.48 | 32.01 | 32.13 | 6,935 | +0.19(+0.59%) |
Aug 06, 2015 | 31.68 | 32.14 | 31.68 | 31.94 | 22,042 | +0.37(+1.17%) |
Aug 05, 2015 | 31.87 | 31.93 | 31.50 | 31.57 | 19,739 | -0.21(-0.66%) |
Aug 04, 2015 | 31.95 | 32.14 | 31.73 | 31.78 | 21,882 | +0.02(+0.06%) |
Aug 03, 2015 | 31.89 | 32.19 | 31.69 | 31.76 | 29,280 | -0.47(-1.46%) |
Jul 31, 2015 | 32.03 | 32.74 | 32.03 | 32.23 | 13,895 | +0.34(+1.07%) |
Jul 30, 2015 | 31.75 | 32.23 | 31.58 | 31.89 | 27,022 | -0.49(-1.51%) |
Jul 29, 2015 | 32.29 | 32.50 | 31.99 | 32.38 | 20,706 | +0.06(+0.19%) |
Jul 28, 2015 | 32.37 | 32.47 | 32.14 | 32.32 | 19,733 | +0.10(+0.30%) |
Jul 27, 2015 | 32.29 | 32.69 | 32.12 | 32.22 | 52,452 | -0.29(-0.88%) |
Jul 24, 2015 | 31.46 | 32.64 | 31.30 | 32.51 | 50,444 | +0.61(+1.91%) |
Jul 23, 2015 | 32.34 | 32.43 | 31.84 | 31.90 | 32,305 | -0.34(-1.05%) |
Jul 22, 2015 | 31.86 | 32.37 | 31.79 | 32.24 | 45,559 | -0.25(-0.77%) |
Jul 21, 2015 | 32.88 | 33.05 | 32.43 | 32.49 | 64,437 | -0.23(-0.70%) |
Jul 20, 2015 | 33.26 | 33.36 | 32.64 | 32.72 | 100,230 | -1.89(-5.46%) |
Jul 17, 2015 | 34.85 | 34.99 | 34.51 | 34.61 | 42,287 | -0.68(-1.93%) |
Jul 16, 2015 | 35.21 | 35.49 | 35.21 | 35.29 | 29,794 | -0.25(-0.70%) |
Jul 15, 2015 | 35.66 | 35.66 | 35.34 | 35.54 | 85,601 | -0.46(-1.28%) |
Jul 14, 2015 | 36.07 | 36.08 | 35.92 | 36.00 | 16,143 | -0.18(-0.50%) |
Jul 13, 2015 | 35.88 | 36.20 | 35.76 | 36.18 | 17,259 | -0.30(-0.82%) |
Jul 10, 2015 | 36.21 | 36.56 | 36.20 | 36.48 | 11,811 | +0.09(+0.25%) |
Jul 09, 2015 | 36.61 | 36.72 | 36.30 | 36.39 | 20,802 | +0.17(+0.47%) |
Jul 08, 2015 | 36.36 | 36.58 | 36.22 | 36.22 | 17,504 | +0.18(+0.50%) |
Jul 07, 2015 | 36.15 | 36.16 | 35.61 | 36.04 | 44,215 | -0.87(-2.36%) |
Jul 06, 2015 | 36.55 | 37.18 | 36.55 | 36.91 | 14,063 | +0.22(+0.60%) |
Jul 02, 2015 | 36.59 | 36.69 | 36.69 | 36.69 | 16,500 | -0.15(-0.41%) |
Jul 01, 2015 | 36.91 | 37.12 | 36.75 | 36.84 | 8,502 | -0.20(-0.54%) |
Jun 30, 2015 | 37.03 | 37.46 | 36.65 | 37.04 | 30,329 | -0.54(-1.44%) |
Jun 29, 2015 | 37.41 | 37.60 | 37.15 | 37.58 | 32,609 | +0.25(+0.67%) |
Jun 26, 2015 | 37.05 | 37.35 | 36.99 | 37.33 | 29,875 | +0.23(+0.62%) |
Jun 25, 2015 | 37.09 | 37.23 | 37.09 | 37.10 | 11,298 | -0.17(-0.45%) |
Jun 24, 2015 | 37.10 | 37.34 | 37.07 | 37.27 | 7,265 | -0.15(-0.40%) |
Jun 23, 2015 | 37.53 | 37.61 | 37.35 | 37.42 | 29,341 | -0.46(-1.22%) |
Jun 22, 2015 | 37.89 | 38.06 | 37.83 | 37.88 | 35,511 | -1.06(-2.73%) |
Jun 19, 2015 | 39.01 | 39.21 | 38.85 | 38.95 | 11,712 | -0.06(-0.16%) |
Jun 18, 2015 | 38.85 | 39.26 | 38.81 | 39.01 | 29,003 | +1.01(+2.66%) |
Jun 17, 2015 | 37.52 | 38.10 | 37.33 | 38.00 | 20,100 | +0.30(+0.79%) |
Jun 16, 2015 | 37.70 | 37.81 | 37.45 | 37.70 | 18,390 | -0.37(-0.97%) |
Jun 15, 2015 | 37.81 | 38.15 | 37.79 | 38.07 | 16,739 | +0.39(+1.03%) |
Jun 12, 2015 | 37.50 | 37.87 | 37.50 | 37.68 | 8,942 | -0.07(-0.18%) |
Jun 11, 2015 | 37.54 | 37.85 | 37.52 | 37.75 | 10,548 | -0.30(-0.79%) |
Jun 10, 2015 | 38.20 | 38.33 | 38.01 | 38.05 | 27,882 | +0.61(+1.63%) |
Jun 09, 2015 | 37.68 | 37.69 | 37.41 | 37.44 | 21,592 | +0.08(+0.21%) |
Jun 08, 2015 | 37.22 | 37.36 | 37.00 | 37.36 | 13,122 | +0.34(+0.92%) |
Jun 05, 2015 | 36.54 | 37.17 | 36.54 | 37.02 | 26,088 | -0.49(-1.31%) |
Jun 04, 2015 | 37.40 | 37.59 | 37.25 | 37.51 | 25,738 | -0.43(-1.13%) |
Jun 03, 2015 | 38.48 | 38.48 | 37.57 | 37.94 | 13,693 | -0.62(-1.62%) |
Jun 02, 2015 | 38.50 | 38.62 | 38.40 | 38.56 | 10,254 | +0.27(+0.72%) |
Jun 01, 2015 | 38.90 | 39.17 | 38.25 | 38.29 | 19,466 | -0.09(-0.23%) |
May 29, 2015 | 38.41 | 38.50 | 38.21 | 38.38 | 45,360 | +0.13(+0.34%) |
May 28, 2015 | 38.03 | 38.36 | 37.80 | 38.25 | 40,252 | +0.08(+0.21%) |
May 27, 2015 | 38.06 | 38.19 | 38.06 | 38.17 | 4,132 | -0.09(-0.24%) |
May 26, 2015 | 38.25 | 38.36 | 38.07 | 38.26 | 51,823 | -1.11(-2.83%) |
May 22, 2015 | 39.23 | 39.37 | 39.37 | 39.37 | 24,100 | -0.10(-0.24%) |
May 21, 2015 | 39.27 | 39.53 | 39.25 | 39.47 | 12,471 | -0.18(-0.45%) |
May 20, 2015 | 39.58 | 39.79 | 39.50 | 39.65 | 19,227 | +0.12(+0.30%) |
May 19, 2015 | 39.97 | 40.09 | 39.42 | 39.53 | 14,049 | -1.19(-2.92%) |
May 18, 2015 | 40.93 | 40.93 | 40.49 | 40.72 | 40,941 | -0.03(-0.07%) |
May 15, 2015 | 40.13 | 40.83 | 39.99 | 40.75 | 23,899 | +0.27(+0.67%) |
May 14, 2015 | 40.60 | 40.83 | 40.39 | 40.48 | 41,488 | +0.49(+1.23%) |
May 13, 2015 | 39.42 | 40.30 | 39.42 | 39.99 | 92,533 | +1.42(+3.68%) |
May 12, 2015 | 38.41 | 38.69 | 38.36 | 38.57 | 11,838 | +0.53(+1.39%) |
May 11, 2015 | 38.34 | 38.42 | 37.71 | 38.04 | 6,691 | -0.30(-0.78%) |
May 08, 2015 | 38.41 | 38.47 | 38.05 | 38.34 | 13,008 | +0.41(+1.07%) |
May 07, 2015 | 38.11 | 38.27 | 37.89 | 37.93 | 13,944 | -0.55(-1.42%) |
May 06, 2015 | 38.80 | 38.80 | 38.33 | 38.48 | 11,273 | -0.12(-0.31%) |
May 05, 2015 | 38.86 | 39.05 | 38.59 | 38.60 | 10,388 | +0.23(+0.60%) |
May 04, 2015 | 38.39 | 38.59 | 38.25 | 38.37 | 28,274 | +0.59(+1.56%) |
May 01, 2015 | 37.29 | 37.78 | 37.23 | 37.78 | 27,110 | -0.16(-0.42%) |
Apr 30, 2015 | 38.13 | 38.25 | 37.62 | 37.94 | 44,287 | -1.42(-3.60%) |
Apr 29, 2015 | 39.80 | 39.91 | 39.16 | 39.36 | 28,497 | -0.53(-1.34%) |
Apr 28, 2015 | 39.13 | 40.09 | 39.13 | 39.89 | 43,281 | +0.68(+1.73%) |
Apr 27, 2015 | 38.19 | 39.63 | 38.19 | 39.21 | 65,517 | +1.44(+3.81%) |
Apr 24, 2015 | 38.28 | 38.30 | 37.56 | 37.77 | 24,186 | -1.03(-2.66%) |
Apr 23, 2015 | 38.23 | 38.97 | 38.23 | 38.80 | 15,768 | +0.56(+1.47%) |
Apr 22, 2015 | 38.86 | 38.96 | 38.20 | 38.24 | 20,030 | -0.99(-2.52%) |
Apr 21, 2015 | 38.83 | 39.40 | 38.82 | 39.23 | 9,000 | +0.40(+1.03%) |
Apr 20, 2015 | 38.99 | 38.99 | 38.60 | 38.83 | 10,801 | -0.58(-1.47%) |
Apr 17, 2015 | 39.39 | 39.52 | 39.30 | 39.41 | 5,731 | +0.40(+1.03%) |
Apr 16, 2015 | 39.45 | 39.56 | 38.90 | 39.01 | 21,390 | -0.27(-0.69%) |
Apr 15, 2015 | 38.82 | 39.42 | 38.77 | 39.28 | 17,071 | +0.59(+1.53%) |
Apr 14, 2015 | 38.98 | 38.98 | 38.61 | 38.69 | 10,830 | -0.46(-1.18%) |
Apr 13, 2015 | 39.36 | 39.36 | 38.92 | 39.15 | 17,440 | -0.52(-1.31%) |
Apr 10, 2015 | 39.73 | 39.85 | 39.48 | 39.67 | 28,779 | +0.83(+2.14%) |
Apr 09, 2015 | 38.92 | 38.95 | 38.73 | 38.84 | 14,568 | -0.52(-1.32%) |
Apr 08, 2015 | 39.87 | 39.87 | 39.02 | 39.36 | 32,718 | -0.54(-1.35%) |
Apr 07, 2015 | 40.04 | 40.16 | 39.70 | 39.90 | 31,419 | -0.32(-0.80%) |
Apr 06, 2015 | 40.63 | 40.78 | 40.15 | 40.22 | 34,088 | +0.95(+2.42%) |
Apr 02, 2015 | 39.38 | 39.27 | 39.27 | 39.27 | 18,800 | -0.22(-0.56%) |
Apr 01, 2015 | 38.76 | 39.79 | 38.76 | 39.49 | 38,173 | +1.35(+3.54%) |
Mar 31, 2015 | 38.41 | 38.62 | 38.01 | 38.14 | 15,088 | -0.21(-0.55%) |
Mar 30, 2015 | 38.32 | 38.45 | 38.13 | 38.35 | 29,190 | -0.73(-1.87%) |
Mar 27, 2015 | 39.31 | 39.32 | 38.82 | 39.08 | 16,707 | -0.36(-0.91%) |
Mar 26, 2015 | 39.59 | 39.69 | 39.40 | 39.44 | 60,250 | +0.47(+1.19%) |
Mar 25, 2015 | 39.15 | 39.23 | 38.93 | 38.97 | 48,060 | +0.18(+0.48%) |
Mar 24, 2015 | 38.70 | 38.86 | 38.32 | 38.79 | 25,092 | +0.10(+0.26%) |
Mar 23, 2015 | 38.30 | 38.70 | 38.11 | 38.69 | 27,982 | +0.61(+1.60%) |
Mar 20, 2015 | 37.70 | 38.49 | 37.58 | 38.08 | 61,914 | +0.77(+2.06%) |
Mar 19, 2015 | 37.12 | 37.49 | 36.94 | 37.31 | 32,344 | -0.05(-0.13%) |
Mar 18, 2015 | 36.02 | 37.50 | 35.98 | 37.36 | 23,164 | +1.38(+3.84%) |
Mar 17, 2015 | 35.70 | 36.58 | 35.69 | 35.98 | 26,214 | -0.47(-1.29%) |
Mar 16, 2015 | 36.51 | 36.53 | 36.04 | 36.45 | 29,258 | +0.07(+0.19%) |
Mar 13, 2015 | 36.53 | 36.72 | 36.20 | 36.38 | 18,726 | +0.06(+0.17%) |
Mar 12, 2015 | 36.64 | 36.65 | 36.00 | 36.32 | 28,904 | -0.05(-0.14%) |
Mar 11, 2015 | 36.65 | 36.65 | 36.00 | 36.37 | 68,416 | -0.37(-1.01%) |
Mar 10, 2015 | 37.16 | 37.38 | 36.71 | 36.74 | 35,661 | -0.38(-1.02%) |
Mar 09, 2015 | 37.43 | 37.57 | 37.11 | 37.12 | 17,247 | +0.00(+0.00%) |
Mar 06, 2015 | 37.98 | 38.01 | 36.94 | 37.12 | 97,764 | -2.10(-5.35%) |
Mar 05, 2015 | 39.50 | 39.94 | 39.09 | 39.22 | 13,278 | -0.09(-0.23%) |
Mar 04, 2015 | 39.64 | 39.48 | 39.25 | 39.31 | 12,803 | -0.17(-0.43%) |
Mar 03, 2015 | 40.22 | 40.26 | 39.47 | 39.48 | 15,002 | -0.17(-0.43%) |
Mar 02, 2015 | 40.20 | 40.29 | 39.63 | 39.65 | 31,277 | -0.42(-1.05%) |
Feb 27, 2015 | 40.40 | 40.57 | 40.07 | 40.07 | 44,024 | +0.13(+0.33%) |
Feb 26, 2015 | 40.30 | 40.30 | 39.80 | 39.94 | 24,100 | +0.24(+0.60%) |
Feb 25, 2015 | 39.76 | 39.81 | 39.40 | 39.70 | 20,396 | +0.37(+0.94%) |
Feb 24, 2015 | 39.20 | 39.48 | 38.74 | 39.33 | 84,338 | -0.21(-0.53%) |
Feb 23, 2015 | 39.22 | 40.02 | 39.22 | 39.54 | 88,860 | +0.12(+0.30%) |
Feb 20, 2015 | 39.95 | 40.16 | 39.25 | 39.42 | 26,021 | -0.48(-1.20%) |
Feb 19, 2015 | 40.20 | 40.26 | 39.74 | 39.90 | 38,098 | -0.22(-0.55%) |
Feb 18, 2015 | 39.85 | 40.21 | 39.26 | 40.12 | 51,630 | +0.17(+0.43%) |
Feb 17, 2015 | 40.17 | 40.33 | 39.58 | 39.95 | 67,932 | -1.28(-3.10%) |
Feb 13, 2015 | 41.43 | 41.23 | 41.23 | 41.23 | 37,500 | +0.32(+0.78%) |
Feb 12, 2015 | 41.06 | 41.18 | 40.75 | 40.91 | 18,440 | +0.19(+0.47%) |
Feb 11, 2015 | 41.64 | 41.73 | 40.65 | 40.72 | 55,643 | -0.95(-2.28%) |
Feb 10, 2015 | 41.73 | 41.99 | 41.50 | 41.67 | 28,277 | -0.52(-1.23%) |
Feb 09, 2015 | 41.87 | 42.20 | 41.87 | 42.19 | 27,501 | +0.43(+1.03%) |
Feb 06, 2015 | 42.17 | 42.38 | 41.41 | 41.76 | 96,602 | -2.26(-5.13%) |
Feb 05, 2015 | 43.44 | 44.02 | 43.17 | 44.02 | 15,098 | +0.19(+0.43%) |
Feb 04, 2015 | 44.02 | 44.30 | 43.61 | 43.83 | 22,932 | +0.28(+0.64%) |
Feb 03, 2015 | 44.07 | 44.07 | 43.14 | 43.55 | 55,837 | -0.90(-2.02%) |
Feb 02, 2015 | 44.04 | 45.01 | 44.03 | 44.45 | 65,041 | -0.67(-1.48%) |
Jan 30, 2015 | 43.78 | 45.15 | 43.63 | 45.12 | 81,249 | +1.86(+4.30%) |
Jan 29, 2015 | 44.24 | 44.32 | 42.92 | 43.26 | 104,037 | -2.01(-4.44%) |
Jan 28, 2015 | 45.25 | 45.56 | 44.78 | 45.27 | 59,387 | -0.64(-1.39%) |
Jan 27, 2015 | 45.32 | 45.74 | 45.32 | 45.91 | 120,423 | +0.95(+2.11%) |
Jan 26, 2015 | 45.16 | 45.21 | 44.65 | 44.96 | 130,009 | -1.00(-2.18%) |
Jan 23, 2015 | 46.06 | 46.08 | 45.26 | 45.96 | 60,507 | -0.66(-1.42%) |
Jan 22, 2015 | 46.53 | 46.85 | 45.80 | 46.62 | 70,022 | +0.66(+1.44%) |
Jan 21, 2015 | 46.60 | 46.71 | 45.34 | 45.96 | 80,858 | +0.08(+0.17%) |
Jan 20, 2015 | 45.45 | 46.13 | 45.38 | 45.88 | 124,458 | +1.28(+2.87%) |
Jan 16, 2015 | 44.13 | 45.09 | 44.05 | 44.60 | 112,509 | +1.23(+2.84%) |
Jan 15, 2015 | 43.09 | 44.03 | 43.09 | 43.37 | 101,456 | +1.98(+4.78%) |
Jan 14, 2015 | 42.16 | 42.36 | 41.21 | 41.39 | 60,294 | -0.14(-0.34%) |
Jan 13, 2015 | 42.07 | 42.21 | 41.35 | 41.53 | 57,356 | -0.25(-0.60%) |
Jan 12, 2015 | 41.04 | 41.90 | 40.96 | 41.78 | 45,523 | +0.91(+2.23%) |
Jan 09, 2015 | 40.47 | 40.95 | 40.45 | 40.87 | 38,544 | +0.86(+2.15%) |
Jan 08, 2015 | 40.35 | 40.60 | 39.97 | 40.01 | 19,525 | -0.29(-0.72%) |
Jan 07, 2015 | 40.32 | 40.57 | 40.19 | 40.30 | 35,790 | -0.51(-1.25%) |
Jan 06, 2015 | 40.20 | 41.10 | 40.00 | 40.81 | 137,994 | +0.99(+2.49%) |
Jan 05, 2015 | 39.17 | 40.03 | 39.17 | 39.82 | 26,116 | +1.12(+2.89%) |
Jan 02, 2015 | 37.69 | 39.09 | 37.60 | 38.70 | 47,933 | +0.29(+0.76%) |
Dec 31, 2014 | 39.40 | 38.41 | 38.41 | 38.41 | 46,600 | -1.12(-2.83%) |
Dec 30, 2014 | 39.36 | 40.26 | 39.36 | 39.53 | 46,464 | +0.99(+2.57%) |
Dec 29, 2014 | 39.13 | 39.13 | 38.27 | 38.54 | 39,618 | -0.71(-1.81%) |
Dec 26, 2014 | 39.30 | 39.40 | 39.12 | 39.25 | 23,850 | +1.35(+3.56%) |
Dec 24, 2014 | 37.94 | 37.90 | 37.90 | 37.90 | 10,500 | -0.01(-0.03%) |
Dec 23, 2014 | 37.97 | 38.26 | 37.85 | 37.91 | 119,410 | +0.12(+0.32%) |
Dec 22, 2014 | 39.29 | 39.40 | 37.73 | 37.79 | 88,045 | -1.49(-3.79%) |
Dec 19, 2014 | 39.54 | 39.54 | 39.27 | 39.28 | 15,133 | -0.22(-0.56%) |
Dec 18, 2014 | 39.83 | 40.00 | 39.18 | 39.50 | 51,914 | +0.58(+1.49%) |
Dec 17, 2014 | 39.41 | 39.71 | 38.52 | 38.92 | 72,365 | -0.46(-1.17%) |
Dec 16, 2014 | 40.28 | 40.46 | 38.78 | 39.38 | 89,455 | +0.33(+0.85%) |
Dec 15, 2014 | 40.36 | 40.75 | 39.05 | 39.05 | 139,891 | -2.07(-5.03%) |
Dec 12, 2014 | 41.18 | 41.37 | 40.81 | 41.12 | 37,566 | -0.18(-0.44%) |
Dec 11, 2014 | 40.90 | 41.63 | 40.79 | 41.30 | 32,556 | -0.27(-0.65%) |
Dec 10, 2014 | 41.52 | 41.87 | 41.48 | 41.57 | 32,416 | -0.03(-0.07%) |
Dec 09, 2014 | 40.92 | 42.21 | 40.89 | 41.60 | 94,745 | +1.61(+4.03%) |
Dec 08, 2014 | 39.50 | 40.19 | 39.16 | 39.99 | 61,822 | +0.84(+2.15%) |
Dec 05, 2014 | 39.61 | 39.61 | 39.04 | 39.15 | 30,271 | -0.95(-2.37%) |
Dec 04, 2014 | 40.30 | 40.36 | 39.91 | 40.10 | 24,107 | -0.27(-0.67%) |
Dec 03, 2014 | 39.93 | 40.66 | 39.89 | 40.37 | 57,136 | +0.79(+2.00%) |
Dec 02, 2014 | 39.70 | 39.87 | 39.28 | 39.58 | 53,730 | -1.09(-2.68%) |