Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 48.95 | 48.95 | 48.37 | 48.56 | 1,239,612 | -0.45(-0.93%) |
Nov 27, 2015 | 48.69 | 49.07 | 48.55 | 49.01 | 620,025 | +0.36(+0.74%) |
Nov 25, 2015 | 49.11 | 48.65 | 48.65 | 48.65 | 932,098 | -0.25(-0.51%) |
Nov 24, 2015 | 48.65 | 49.06 | 47.06 | 48.90 | 993,729 | +0.04(+0.09%) |
Nov 23, 2015 | 48.76 | 49.25 | 48.70 | 48.86 | 831,953 | +0.03(+0.05%) |
Nov 20, 2015 | 48.64 | 49.07 | 48.63 | 48.83 | 873,253 | +0.21(+0.42%) |
Nov 19, 2015 | 47.80 | 48.74 | 47.72 | 48.63 | 1,157,020 | +0.85(+1.78%) |
Nov 18, 2015 | 47.48 | 47.92 | 46.86 | 47.78 | 1,334,287 | +0.29(+0.61%) |
Nov 17, 2015 | 46.64 | 48.04 | 46.58 | 47.49 | 1,425,826 | +0.73(+1.56%) |
Nov 16, 2015 | 46.46 | 47.01 | 46.21 | 46.76 | 1,140,678 | +0.32(+0.68%) |
Nov 13, 2015 | 46.84 | 47.26 | 46.35 | 46.44 | 998,993 | -0.66(-1.40%) |
Nov 12, 2015 | 47.08 | 47.55 | 46.70 | 47.10 | 3,424,194 | -0.59(-1.24%) |
Nov 11, 2015 | 48.90 | 49.35 | 47.60 | 47.69 | 1,974,639 | -3.90(-7.55%) |
Nov 10, 2015 | 51.02 | 51.88 | 51.02 | 51.59 | 860,424 | -0.14(-0.27%) |
Nov 09, 2015 | 51.57 | 51.86 | 51.39 | 51.73 | 701,647 | -0.39(-0.74%) |
Nov 06, 2015 | 52.07 | 52.38 | 51.44 | 52.11 | 609,919 | +0.15(+0.30%) |
Nov 05, 2015 | 51.86 | 52.21 | 51.51 | 51.96 | 584,147 | +0.09(+0.17%) |
Nov 04, 2015 | 51.70 | 51.95 | 51.53 | 51.87 | 594,726 | +0.26(+0.50%) |
Nov 03, 2015 | 51.31 | 51.76 | 50.31 | 51.61 | 645,984 | +0.23(+0.45%) |
Nov 02, 2015 | 51.34 | 51.60 | 50.96 | 51.38 | 1,095,617 | +0.25(+0.49%) |
Oct 30, 2015 | 51.76 | 51.97 | 51.13 | 51.13 | 1,003,692 | -0.59(-1.15%) |
Oct 29, 2015 | 51.79 | 52.58 | 51.79 | 51.73 | 910,540 | -0.40(-0.77%) |
Oct 28, 2015 | 51.93 | 52.34 | 51.57 | 52.13 | 877,938 | +0.26(+0.50%) |
Oct 27, 2015 | 51.89 | 52.06 | 51.65 | 51.87 | 832,649 | -0.17(-0.33%) |
Oct 26, 2015 | 52.16 | 52.40 | 51.92 | 52.04 | 401,281 | -0.30(-0.57%) |
Oct 23, 2015 | 52.20 | 52.59 | 51.86 | 52.34 | 650,953 | +0.42(+0.81%) |
Oct 22, 2015 | 50.73 | 52.04 | 50.57 | 51.92 | 846,929 | +1.39(+2.75%) |
Oct 21, 2015 | 50.63 | 50.79 | 50.08 | 50.53 | 739,536 | +0.13(+0.26%) |
Oct 20, 2015 | 50.22 | 50.41 | 49.80 | 50.40 | 623,147 | +0.32(+0.63%) |
Oct 19, 2015 | 50.27 | 50.27 | 49.82 | 50.09 | 406,065 | -0.16(-0.32%) |
Oct 16, 2015 | 50.19 | 50.46 | 49.95 | 50.25 | 431,597 | +0.17(+0.34%) |
Oct 15, 2015 | 50.21 | 50.54 | 49.71 | 50.08 | 577,741 | +0.13(+0.26%) |
Oct 14, 2015 | 50.09 | 50.60 | 49.91 | 49.95 | 657,121 | -0.30(-0.60%) |
Oct 13, 2015 | 50.55 | 50.55 | 50.22 | 50.25 | 421,287 | -0.36(-0.71%) |
Oct 12, 2015 | 50.00 | 50.63 | 49.70 | 50.61 | 546,132 | +0.44(+0.87%) |
Oct 09, 2015 | 50.41 | 50.46 | 50.09 | 50.17 | 437,128 | -0.04(-0.09%) |
Oct 08, 2015 | 50.39 | 50.61 | 49.79 | 50.22 | 632,029 | -0.18(-0.36%) |
Oct 07, 2015 | 50.19 | 50.63 | 49.64 | 50.40 | 600,498 | +0.40(+0.81%) |
Oct 06, 2015 | 50.06 | 50.28 | 49.72 | 49.99 | 650,398 | +0.00(+0.00%) |
Oct 05, 2015 | 48.89 | 50.01 | 48.89 | 49.99 | 792,712 | +1.23(+2.52%) |
Oct 02, 2015 | 48.07 | 48.80 | 48.01 | 48.76 | 1,083,527 | +0.22(+0.46%) |
Oct 01, 2015 | 49.06 | 49.06 | 48.07 | 48.54 | 982,125 | -0.28(-0.58%) |
Sep 30, 2015 | 48.58 | 49.07 | 48.29 | 48.83 | 1,275,937 | +0.53(+1.10%) |
Sep 29, 2015 | 49.04 | 49.11 | 48.06 | 48.29 | 752,869 | -0.69(-1.40%) |
Sep 28, 2015 | 49.07 | 49.37 | 48.49 | 48.98 | 984,754 | -0.11(-0.23%) |
Sep 25, 2015 | 49.48 | 49.70 | 48.92 | 49.09 | 663,132 | +0.09(+0.19%) |
Sep 24, 2015 | 48.93 | 49.38 | 48.84 | 49.00 | 560,662 | -0.41(-0.83%) |
Sep 23, 2015 | 49.13 | 49.47 | 49.08 | 49.41 | 430,643 | +0.24(+0.49%) |
Sep 22, 2015 | 49.28 | 49.64 | 49.07 | 49.17 | 708,029 | -0.85(-1.69%) |
Sep 21, 2015 | 49.90 | 50.20 | 49.16 | 50.02 | 974,500 | +0.69(+1.41%) |
Sep 18, 2015 | 49.45 | 49.85 | 49.25 | 49.32 | 572,984 | -0.53(-1.06%) |
Sep 17, 2015 | 50.04 | 50.38 | 49.78 | 49.85 | 688,761 | -0.18(-0.36%) |
Sep 16, 2015 | 49.39 | 50.07 | 49.19 | 50.03 | 752,886 | +0.63(+1.28%) |
Sep 15, 2015 | 49.07 | 49.60 | 49.07 | 49.40 | 514,529 | +0.43(+0.87%) |
Sep 14, 2015 | 49.19 | 49.19 | 48.78 | 48.97 | 529,102 | -0.12(-0.24%) |
Sep 11, 2015 | 48.48 | 49.50 | 48.48 | 49.09 | 619,824 | -0.05(-0.10%) |
Sep 10, 2015 | 48.79 | 49.33 | 48.12 | 49.14 | 773,259 | +0.49(+1.00%) |
Sep 09, 2015 | 49.65 | 49.65 | 48.57 | 48.65 | 554,038 | -0.49(-0.99%) |
Sep 08, 2015 | 48.59 | 49.24 | 48.01 | 49.14 | 1,141,755 | +1.00(+2.08%) |
Sep 04, 2015 | 47.93 | 48.14 | 48.14 | 48.14 | 755,980 | -0.52(-1.07%) |
Sep 03, 2015 | 48.50 | 49.09 | 48.25 | 48.66 | 964,854 | +0.21(+0.44%) |
Sep 02, 2015 | 48.59 | 49.23 | 47.95 | 48.45 | 1,542,538 | +0.33(+0.68%) |
Sep 01, 2015 | 48.21 | 48.64 | 47.93 | 48.12 | 720,251 | -0.84(-1.71%) |
Aug 31, 2015 | 49.14 | 49.45 | 48.74 | 48.96 | 538,474 | -0.39(-0.80%) |
Aug 28, 2015 | 49.16 | 49.66 | 48.95 | 49.36 | 562,059 | -0.07(-0.14%) |
Aug 27, 2015 | 48.93 | 49.82 | 48.75 | 49.42 | 890,249 | +1.16(+2.39%) |
Aug 26, 2015 | 48.36 | 48.77 | 47.29 | 48.27 | 1,194,966 | +0.86(+1.81%) |
Aug 25, 2015 | 48.71 | 49.64 | 47.40 | 47.41 | 1,072,204 | -0.08(-0.16%) |
Aug 24, 2015 | 46.16 | 49.30 | 44.13 | 47.49 | 1,250,296 | -1.77(-3.60%) |
Aug 21, 2015 | 50.02 | 50.33 | 49.26 | 49.26 | 618,572 | -1.23(-2.44%) |
Aug 20, 2015 | 51.02 | 51.23 | 50.46 | 50.49 | 487,538 | -1.16(-2.24%) |
Aug 19, 2015 | 51.54 | 51.88 | 51.22 | 51.65 | 631,509 | -0.10(-0.20%) |
Aug 18, 2015 | 51.66 | 51.98 | 50.73 | 51.75 | 637,423 | -0.02(-0.03%) |
Aug 17, 2015 | 51.68 | 51.77 | 51.15 | 51.77 | 617,198 | +0.07(+0.13%) |
Aug 14, 2015 | 51.04 | 51.92 | 50.67 | 51.70 | 942,365 | +0.65(+1.27%) |
Aug 13, 2015 | 50.89 | 51.32 | 50.86 | 51.05 | 704,786 | +0.15(+0.30%) |
Aug 12, 2015 | 49.92 | 51.28 | 49.67 | 50.90 | 1,345,250 | +0.92(+1.85%) |
Aug 11, 2015 | 49.68 | 50.14 | 49.48 | 49.97 | 566,632 | -0.09(-0.17%) |
Aug 10, 2015 | 49.79 | 50.27 | 49.50 | 50.06 | 369,598 | +0.55(+1.11%) |
Aug 07, 2015 | 49.44 | 49.72 | 49.17 | 49.51 | 462,743 | -0.21(-0.43%) |
Aug 06, 2015 | 50.34 | 50.55 | 49.64 | 49.72 | 878,849 | -0.62(-1.24%) |
Aug 05, 2015 | 49.79 | 50.45 | 49.64 | 50.35 | 994,116 | +0.55(+1.10%) |
Aug 04, 2015 | 50.14 | 50.15 | 49.73 | 49.80 | 513,094 | -0.22(-0.44%) |
Aug 03, 2015 | 49.90 | 50.04 | 49.47 | 50.02 | 708,244 | -0.17(-0.34%) |
Jul 31, 2015 | 49.62 | 50.26 | 49.38 | 50.20 | 1,021,893 | +0.37(+0.74%) |
Jul 30, 2015 | 52.60 | 52.60 | 49.44 | 49.83 | 1,232,467 | +1.50(+3.10%) |
Jul 29, 2015 | 47.81 | 48.46 | 47.43 | 48.33 | 929,342 | +0.73(+1.53%) |
Jul 28, 2015 | 47.29 | 47.66 | 46.98 | 47.60 | 532,486 | +0.44(+0.93%) |
Jul 27, 2015 | 47.41 | 47.65 | 47.14 | 47.17 | 423,889 | -0.40(-0.85%) |
Jul 24, 2015 | 47.91 | 48.12 | 47.40 | 47.57 | 434,606 | -0.28(-0.59%) |
Jul 23, 2015 | 48.16 | 48.47 | 47.67 | 47.85 | 377,904 | -0.37(-0.76%) |
Jul 22, 2015 | 47.99 | 48.45 | 47.81 | 48.22 | 464,455 | -0.01(-0.02%) |
Jul 21, 2015 | 48.53 | 48.63 | 48.07 | 48.23 | 589,482 | -0.30(-0.62%) |
Jul 20, 2015 | 48.65 | 48.69 | 48.47 | 48.53 | 677,934 | -0.04(-0.09%) |
Jul 17, 2015 | 48.98 | 49.14 | 48.47 | 48.57 | 831,559 | -0.39(-0.80%) |
Jul 16, 2015 | 48.73 | 49.01 | 48.18 | 48.96 | 737,395 | +0.69(+1.44%) |
Jul 15, 2015 | 48.06 | 48.30 | 47.88 | 48.27 | 737,112 | +0.05(+0.11%) |
Jul 14, 2015 | 48.02 | 48.40 | 47.88 | 48.22 | 338,840 | +0.03(+0.07%) |
Jul 13, 2015 | 48.23 | 48.62 | 47.92 | 48.18 | 411,675 | +0.22(+0.46%) |
Jul 10, 2015 | 47.70 | 48.14 | 47.52 | 47.96 | 474,261 | +0.57(+1.21%) |
Jul 09, 2015 | 46.71 | 47.51 | 46.52 | 47.39 | 983,177 | +1.14(+2.46%) |
Jul 08, 2015 | 46.32 | 46.71 | 46.04 | 46.25 | 1,074,657 | -0.34(-0.73%) |
Jul 07, 2015 | 47.20 | 47.21 | 46.21 | 46.59 | 1,648,597 | -0.52(-1.11%) |
Jul 06, 2015 | 47.21 | 47.54 | 46.94 | 47.11 | 781,507 | -0.30(-0.63%) |
Jul 02, 2015 | 47.67 | 47.41 | 47.41 | 47.41 | 598,708 | -0.17(-0.36%) |
Jul 01, 2015 | 46.90 | 47.68 | 46.90 | 47.58 | 791,714 | +0.86(+1.85%) |
Jun 30, 2015 | 47.41 | 47.93 | 46.70 | 46.72 | 755,368 | -0.45(-0.96%) |
Jun 29, 2015 | 47.74 | 47.89 | 47.13 | 47.17 | 527,695 | -0.88(-1.83%) |
Jun 26, 2015 | 47.94 | 48.20 | 47.64 | 48.06 | 1,538,725 | +0.11(+0.23%) |
Jun 25, 2015 | 47.88 | 48.06 | 47.75 | 47.94 | 508,270 | +0.10(+0.21%) |
Jun 24, 2015 | 48.23 | 48.41 | 47.71 | 47.84 | 479,276 | -0.45(-0.94%) |
Jun 23, 2015 | 48.46 | 48.47 | 48.05 | 48.30 | 431,412 | -0.05(-0.11%) |
Jun 22, 2015 | 48.29 | 48.74 | 48.19 | 48.35 | 434,514 | +0.22(+0.46%) |
Jun 19, 2015 | 47.95 | 48.36 | 47.80 | 48.12 | 749,908 | +0.38(+0.79%) |
Jun 18, 2015 | 47.82 | 48.02 | 47.70 | 47.75 | 575,720 | +0.07(+0.14%) |
Jun 17, 2015 | 47.78 | 47.93 | 47.52 | 47.68 | 673,490 | -0.03(-0.05%) |
Jun 16, 2015 | 47.51 | 47.85 | 47.51 | 47.70 | 530,092 | -0.03(-0.05%) |
Jun 15, 2015 | 48.12 | 48.14 | 47.58 | 47.73 | 477,867 | -0.56(-1.15%) |
Jun 12, 2015 | 48.06 | 48.60 | 48.06 | 48.29 | 423,484 | -0.34(-0.70%) |
Jun 11, 2015 | 48.57 | 48.76 | 48.47 | 48.63 | 834,046 | +0.23(+0.47%) |
Jun 10, 2015 | 46.91 | 48.46 | 46.91 | 48.40 | 976,635 | +0.74(+1.55%) |
Jun 09, 2015 | 47.93 | 48.04 | 47.51 | 47.66 | 750,018 | -0.24(-0.50%) |
Jun 08, 2015 | 48.31 | 48.60 | 47.85 | 47.90 | 787,452 | -0.26(-0.53%) |
Jun 05, 2015 | 47.89 | 48.18 | 47.72 | 48.16 | 459,674 | +0.27(+0.55%) |
Jun 04, 2015 | 48.26 | 48.33 | 47.85 | 47.89 | 732,053 | -0.39(-0.80%) |
Jun 03, 2015 | 48.26 | 48.53 | 47.99 | 48.28 | 974,555 | +0.20(+0.41%) |
Jun 02, 2015 | 47.31 | 48.21 | 46.92 | 48.08 | 1,245,182 | +0.59(+1.24%) |
Jun 01, 2015 | 46.98 | 47.77 | 46.80 | 47.49 | 942,222 | +0.55(+1.17%) |
May 29, 2015 | 46.90 | 46.98 | 46.57 | 46.94 | 743,004 | +0.16(+0.35%) |
May 28, 2015 | 46.28 | 46.80 | 46.04 | 46.78 | 789,148 | +0.63(+1.37%) |
May 27, 2015 | 45.61 | 46.27 | 45.55 | 46.15 | 853,357 | +0.34(+0.75%) |
May 26, 2015 | 46.09 | 46.34 | 45.79 | 45.80 | 505,657 | -0.53(-1.15%) |
May 22, 2015 | 46.46 | 46.34 | 46.34 | 46.34 | 786,360 | -0.34(-0.73%) |
May 21, 2015 | 46.81 | 46.92 | 46.63 | 46.68 | 795,460 | -0.35(-0.75%) |
May 20, 2015 | 47.54 | 47.57 | 46.87 | 47.03 | 888,223 | -0.58(-1.22%) |
May 19, 2015 | 47.49 | 47.80 | 47.21 | 47.61 | 631,440 | +0.11(+0.23%) |
May 18, 2015 | 46.46 | 47.54 | 46.46 | 47.50 | 881,571 | +0.80(+1.70%) |
May 15, 2015 | 47.15 | 47.22 | 46.48 | 46.70 | 565,137 | -0.22(-0.47%) |
May 14, 2015 | 46.52 | 47.01 | 46.23 | 46.93 | 439,955 | +0.64(+1.39%) |
May 13, 2015 | 45.90 | 46.33 | 45.70 | 46.28 | 728,120 | +0.57(+1.25%) |
May 12, 2015 | 46.07 | 46.26 | 45.59 | 45.71 | 774,949 | -0.60(-1.29%) |
May 11, 2015 | 46.04 | 46.54 | 45.94 | 46.31 | 643,892 | +0.21(+0.46%) |
May 08, 2015 | 46.43 | 46.57 | 46.03 | 46.10 | 990,855 | +0.21(+0.47%) |
May 07, 2015 | 45.83 | 46.28 | 45.75 | 45.88 | 907,824 | -0.08(-0.17%) |
May 06, 2015 | 46.24 | 46.28 | 45.83 | 45.96 | 607,531 | -0.32(-0.68%) |
May 05, 2015 | 46.61 | 46.62 | 46.10 | 46.28 | 519,263 | -0.35(-0.75%) |
May 04, 2015 | 46.51 | 46.87 | 46.31 | 46.63 | 741,847 | +0.09(+0.20%) |
May 01, 2015 | 47.18 | 47.40 | 46.44 | 46.53 | 1,274,121 | -0.60(-1.27%) |
Apr 30, 2015 | 47.29 | 47.64 | 46.46 | 47.13 | 1,547,601 | -0.43(-0.90%) |
Apr 29, 2015 | 47.58 | 47.76 | 47.38 | 47.56 | 827,238 | +0.12(+0.25%) |
Apr 28, 2015 | 47.41 | 47.63 | 47.11 | 47.44 | 522,533 | +0.08(+0.16%) |
Apr 27, 2015 | 47.43 | 47.49 | 46.96 | 47.36 | 860,591 | +0.03(+0.07%) |
Apr 24, 2015 | 46.90 | 47.38 | 46.64 | 47.33 | 600,234 | +0.27(+0.57%) |
Apr 23, 2015 | 47.11 | 47.34 | 46.75 | 47.06 | 635,942 | -0.05(-0.10%) |
Apr 22, 2015 | 46.90 | 47.17 | 46.62 | 47.11 | 437,987 | +0.32(+0.68%) |
Apr 21, 2015 | 46.75 | 47.05 | 46.54 | 46.79 | 829,065 | +0.50(+1.07%) |
Apr 20, 2015 | 46.37 | 46.72 | 46.22 | 46.29 | 892,725 | -0.05(-0.11%) |
Apr 17, 2015 | 46.69 | 46.76 | 46.18 | 46.34 | 507,605 | -0.74(-1.58%) |
Apr 16, 2015 | 47.07 | 47.40 | 46.78 | 47.09 | 849,039 | -0.14(-0.29%) |
Apr 15, 2015 | 46.93 | 47.29 | 46.81 | 47.23 | 935,777 | +0.55(+1.17%) |
Apr 14, 2015 | 46.52 | 46.73 | 46.31 | 46.68 | 1,008,998 | +0.23(+0.50%) |
Apr 13, 2015 | 46.59 | 46.72 | 46.34 | 46.45 | 628,526 | -0.09(-0.18%) |
Apr 10, 2015 | 46.34 | 46.63 | 46.24 | 46.53 | 450,286 | +0.33(+0.71%) |
Apr 09, 2015 | 46.04 | 46.34 | 45.86 | 46.20 | 510,302 | +0.09(+0.19%) |
Apr 08, 2015 | 45.92 | 46.35 | 45.80 | 46.11 | 674,860 | +0.15(+0.34%) |
Apr 07, 2015 | 45.96 | 46.26 | 45.94 | 45.96 | 427,052 | +0.00(+0.01%) |
Apr 06, 2015 | 45.82 | 46.20 | 45.61 | 45.95 | 824,969 | -0.00(-0.01%) |
Apr 02, 2015 | 45.97 | 45.96 | 45.96 | 45.96 | 684,472 | -0.11(-0.24%) |
Apr 01, 2015 | 46.49 | 46.52 | 45.86 | 46.07 | 743,532 | -0.49(-1.05%) |
Mar 31, 2015 | 46.66 | 47.05 | 46.53 | 46.56 | 970,802 | -0.32(-0.68%) |
Mar 30, 2015 | 46.34 | 46.91 | 46.34 | 46.88 | 1,314,813 | +0.59(+1.27%) |
Mar 27, 2015 | 45.99 | 46.34 | 45.62 | 46.29 | 846,587 | +0.26(+0.57%) |
Mar 26, 2015 | 45.64 | 46.10 | 45.37 | 46.03 | 629,783 | +0.32(+0.70%) |
Mar 25, 2015 | 46.22 | 46.47 | 45.63 | 45.71 | 1,186,013 | -0.42(-0.90%) |
Mar 24, 2015 | 46.38 | 46.38 | 45.67 | 46.13 | 942,772 | -0.06(-0.14%) |
Mar 23, 2015 | 46.21 | 46.39 | 45.68 | 46.19 | 598,372 | -0.02(-0.04%) |
Mar 20, 2015 | 46.22 | 46.39 | 45.90 | 46.21 | 763,215 | +0.38(+0.82%) |
Mar 19, 2015 | 45.82 | 46.02 | 45.48 | 45.83 | 844,214 | +0.29(+0.64%) |
Mar 18, 2015 | 45.04 | 45.76 | 44.94 | 45.54 | 1,000,706 | +0.46(+1.03%) |
Mar 17, 2015 | 44.38 | 45.16 | 44.29 | 45.08 | 1,044,667 | +0.48(+1.07%) |
Mar 16, 2015 | 44.35 | 44.68 | 44.27 | 44.60 | 1,198,604 | +0.39(+0.87%) |
Mar 13, 2015 | 44.46 | 44.50 | 43.94 | 44.21 | 686,784 | -0.21(-0.48%) |
Mar 12, 2015 | 44.55 | 44.67 | 44.38 | 44.43 | 702,628 | +0.07(+0.15%) |
Mar 11, 2015 | 44.64 | 44.74 | 44.26 | 44.36 | 1,081,632 | -0.16(-0.37%) |
Mar 10, 2015 | 44.40 | 44.69 | 44.13 | 44.52 | 1,109,040 | -0.23(-0.52%) |
Mar 09, 2015 | 44.46 | 44.84 | 44.22 | 44.75 | 650,698 | +0.41(+0.93%) |
Mar 06, 2015 | 44.74 | 44.79 | 44.12 | 44.34 | 567,773 | -0.48(-1.07%) |
Mar 05, 2015 | 44.76 | 44.92 | 44.62 | 44.82 | 613,158 | +0.06(+0.14%) |
Mar 04, 2015 | 44.83 | 44.89 | 44.38 | 44.76 | 722,680 | -0.14(-0.31%) |
Mar 03, 2015 | 45.17 | 45.36 | 44.71 | 44.89 | 723,717 | -0.47(-1.03%) |
Mar 02, 2015 | 44.91 | 45.47 | 44.91 | 45.36 | 943,343 | +0.43(+0.95%) |
Feb 27, 2015 | 44.91 | 45.31 | 44.68 | 44.93 | 884,408 | +0.02(+0.04%) |
Feb 26, 2015 | 44.75 | 45.30 | 44.62 | 44.91 | 818,431 | +0.19(+0.42%) |
Feb 25, 2015 | 44.92 | 44.92 | 44.55 | 44.73 | 779,592 | +0.10(+0.23%) |
Feb 24, 2015 | 44.43 | 44.75 | 44.34 | 44.62 | 938,494 | +0.34(+0.77%) |
Feb 23, 2015 | 44.25 | 44.45 | 43.98 | 44.28 | 702,007 | +0.15(+0.33%) |
Feb 20, 2015 | 44.10 | 44.19 | 43.79 | 44.14 | 595,343 | +0.03(+0.08%) |
Feb 19, 2015 | 43.64 | 44.16 | 43.49 | 44.10 | 639,010 | +0.33(+0.76%) |
Feb 18, 2015 | 43.28 | 43.85 | 43.28 | 43.77 | 486,085 | +0.27(+0.62%) |
Feb 17, 2015 | 43.35 | 43.64 | 43.15 | 43.50 | 899,404 | -0.28(-0.64%) |
Feb 13, 2015 | 43.43 | 43.78 | 43.78 | 43.78 | 912,201 | +0.32(+0.73%) |
Feb 12, 2015 | 42.79 | 43.49 | 42.61 | 43.46 | 731,880 | +0.80(+1.89%) |
Feb 11, 2015 | 42.37 | 42.68 | 42.37 | 42.66 | 534,671 | +0.06(+0.14%) |
Feb 10, 2015 | 42.55 | 42.77 | 42.12 | 42.60 | 619,675 | +0.21(+0.48%) |
Feb 09, 2015 | 42.43 | 42.75 | 42.24 | 42.39 | 673,781 | -0.31(-0.72%) |
Feb 06, 2015 | 43.03 | 43.03 | 42.36 | 42.70 | 655,206 | -0.16(-0.38%) |
Feb 05, 2015 | 42.17 | 43.02 | 42.17 | 42.86 | 1,040,124 | +0.80(+1.91%) |
Feb 04, 2015 | 41.59 | 42.31 | 41.57 | 42.06 | 1,428,383 | +0.22(+0.52%) |
Feb 03, 2015 | 41.09 | 41.85 | 39.87 | 41.84 | 882,005 | +0.75(+1.82%) |
Feb 02, 2015 | 41.03 | 41.12 | 40.13 | 41.09 | 1,228,344 | -0.15(-0.35%) |
Jan 30, 2015 | 41.60 | 41.85 | 41.13 | 41.23 | 1,067,446 | -0.54(-1.29%) |
Jan 29, 2015 | 41.38 | 41.80 | 41.06 | 41.77 | 852,336 | +0.49(+1.18%) |
Jan 28, 2015 | 41.79 | 42.14 | 41.28 | 41.29 | 903,729 | +0.60(+1.47%) |
Jan 27, 2015 | 41.12 | 41.24 | 40.61 | 40.69 | 654,078 | -0.67(-1.61%) |
Jan 26, 2015 | 41.16 | 41.38 | 40.87 | 41.35 | 619,233 | +0.18(+0.44%) |
Jan 23, 2015 | 41.29 | 41.53 | 41.05 | 41.17 | 560,090 | -0.16(-0.39%) |
Jan 22, 2015 | 40.91 | 41.54 | 40.60 | 41.34 | 575,336 | +0.62(+1.53%) |
Jan 21, 2015 | 40.82 | 40.82 | 40.22 | 40.71 | 609,560 | -0.16(-0.40%) |
Jan 20, 2015 | 41.08 | 41.08 | 40.67 | 40.88 | 711,522 | -0.08(-0.19%) |
Jan 16, 2015 | 40.29 | 41.00 | 40.11 | 40.95 | 722,130 | +0.70(+1.74%) |
Jan 15, 2015 | 40.53 | 40.76 | 40.14 | 40.25 | 413,581 | -0.16(-0.40%) |
Jan 14, 2015 | 40.31 | 40.55 | 40.10 | 40.41 | 549,688 | -0.11(-0.26%) |
Jan 13, 2015 | 40.53 | 41.07 | 40.24 | 40.52 | 537,453 | +0.33(+0.82%) |
Jan 12, 2015 | 40.10 | 40.51 | 39.98 | 40.19 | 634,983 | -0.02(-0.04%) |
Jan 09, 2015 | 40.34 | 40.46 | 39.91 | 40.21 | 356,852 | -0.06(-0.15%) |
Jan 08, 2015 | 39.87 | 40.42 | 39.87 | 40.27 | 492,918 | +0.63(+1.60%) |
Jan 07, 2015 | 39.75 | 39.78 | 39.40 | 39.63 | 850,519 | +0.24(+0.61%) |
Jan 06, 2015 | 39.62 | 39.65 | 39.15 | 39.39 | 886,581 | -0.15(-0.39%) |
Jan 05, 2015 | 39.71 | 39.78 | 39.47 | 39.55 | 491,950 | -0.26(-0.65%) |
Jan 02, 2015 | 39.99 | 40.11 | 39.63 | 39.81 | 575,521 | -0.12(-0.31%) |
Dec 31, 2014 | 40.15 | 39.93 | 39.93 | 39.93 | 508,855 | -0.30(-0.76%) |
Dec 30, 2014 | 40.27 | 40.31 | 40.03 | 40.23 | 296,272 | -0.06(-0.15%) |
Dec 29, 2014 | 40.13 | 40.55 | 39.94 | 40.29 | 512,183 | -0.07(-0.17%) |
Dec 26, 2014 | 40.68 | 40.70 | 40.32 | 40.36 | 341,526 | -0.32(-0.78%) |
Dec 24, 2014 | 40.68 | 40.68 | 40.68 | 40.68 | 277,504 | +0.03(+0.06%) |
Dec 23, 2014 | 40.96 | 40.96 | 40.56 | 40.65 | 604,368 | -0.11(-0.27%) |
Dec 22, 2014 | 39.95 | 40.76 | 39.95 | 40.76 | 550,058 | +0.81(+2.02%) |
Dec 19, 2014 | 40.28 | 40.47 | 39.92 | 39.95 | 812,487 | -0.18(-0.46%) |
Dec 18, 2014 | 40.05 | 40.28 | 39.74 | 40.14 | 1,362,586 | +0.50(+1.25%) |
Dec 17, 2014 | 39.25 | 39.87 | 39.10 | 39.64 | 1,009,375 | +0.46(+1.18%) |
Dec 16, 2014 | 39.13 | 39.53 | 39.00 | 39.18 | 837,171 | -0.10(-0.26%) |
Dec 15, 2014 | 39.68 | 39.82 | 39.07 | 39.28 | 559,714 | -0.17(-0.43%) |
Dec 12, 2014 | 39.79 | 40.34 | 39.45 | 39.45 | 689,376 | -0.86(-2.12%) |
Dec 11, 2014 | 40.25 | 40.90 | 40.20 | 40.31 | 1,185,132 | +0.77(+1.95%) |
Dec 10, 2014 | 40.26 | 40.52 | 39.53 | 39.54 | 855,977 | -1.02(-2.51%) |
Dec 09, 2014 | 40.98 | 41.04 | 40.53 | 40.56 | 600,251 | -0.72(-1.74%) |
Dec 08, 2014 | 41.24 | 41.65 | 41.12 | 41.28 | 568,268 | -0.06(-0.15%) |
Dec 05, 2014 | 41.20 | 41.41 | 40.99 | 41.34 | 548,753 | +0.12(+0.29%) |
Dec 04, 2014 | 41.53 | 41.54 | 41.10 | 41.22 | 471,558 | -0.18(-0.43%) |
Dec 03, 2014 | 41.18 | 41.40 | 40.76 | 41.40 | 914,960 | +0.27(+0.67%) |
Dec 02, 2014 | 41.15 | 41.28 | 40.83 | 41.12 | 901,887 | -0.07(-0.17%) |