Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 32.70 | 33.16 | 32.51 | 32.97 | 177,738 | +0.28(+0.86%) |
Nov 27, 2015 | 32.29 | 32.84 | 32.16 | 32.69 | 65,504 | +0.26(+0.80%) |
Nov 25, 2015 | 32.54 | 32.43 | 32.43 | 32.43 | 132,100 | -0.07(-0.22%) |
Nov 24, 2015 | 32.23 | 32.58 | 31.85 | 32.50 | 181,999 | +0.18(+0.56%) |
Nov 23, 2015 | 33.26 | 33.26 | 32.29 | 32.32 | 189,928 | -1.10(-3.29%) |
Nov 20, 2015 | 33.60 | 33.81 | 33.21 | 33.42 | 226,233 | -0.01(-0.03%) |
Nov 19, 2015 | 33.06 | 33.63 | 32.54 | 33.43 | 226,993 | +0.32(+0.97%) |
Nov 18, 2015 | 32.97 | 33.16 | 31.45 | 33.11 | 188,681 | +0.33(+1.01%) |
Nov 17, 2015 | 32.83 | 33.35 | 32.25 | 32.78 | 330,686 | +0.11(+0.34%) |
Nov 16, 2015 | 31.64 | 32.79 | 30.50 | 32.67 | 572,154 | +0.86(+2.70%) |
Nov 13, 2015 | 32.95 | 33.04 | 31.32 | 31.81 | 1,279,864 | -1.35(-4.07%) |
Nov 12, 2015 | 34.35 | 34.83 | 33.10 | 33.16 | 386,612 | -1.37(-3.97%) |
Nov 11, 2015 | 35.83 | 36.33 | 34.00 | 34.53 | 342,321 | -1.12(-3.14%) |
Nov 10, 2015 | 37.01 | 37.25 | 35.31 | 35.65 | 224,712 | -1.48(-3.99%) |
Nov 09, 2015 | 38.45 | 38.77 | 36.75 | 37.13 | 296,127 | -1.37(-3.56%) |
Nov 06, 2015 | 38.12 | 38.59 | 36.21 | 38.50 | 448,513 | +1.48(+4.00%) |
Nov 05, 2015 | 38.18 | 38.26 | 36.27 | 37.02 | 289,599 | -1.15(-3.01%) |
Nov 04, 2015 | 37.26 | 39.75 | 37.12 | 38.17 | 894,175 | +2.80(+7.92%) |
Nov 03, 2015 | 40.99 | 41.33 | 34.79 | 35.37 | 2,650,024 | -5.73(-13.94%) |
Nov 02, 2015 | 40.80 | 41.44 | 40.39 | 41.10 | 168,109 | +0.40(+0.98%) |
Oct 30, 2015 | 40.97 | 41.35 | 40.56 | 40.70 | 197,716 | -0.31(-0.76%) |
Oct 29, 2015 | 40.41 | 41.22 | 40.14 | 41.01 | 225,419 | +0.42(+1.03%) |
Oct 28, 2015 | 39.33 | 40.72 | 39.33 | 40.59 | 362,554 | +1.28(+3.26%) |
Oct 27, 2015 | 39.47 | 39.72 | 38.88 | 39.31 | 138,981 | -0.42(-1.06%) |
Oct 26, 2015 | 39.51 | 40.40 | 39.28 | 39.73 | 220,869 | +0.01(+0.03%) |
Oct 23, 2015 | 39.40 | 39.76 | 38.82 | 39.72 | 172,363 | +0.71(+1.82%) |
Oct 22, 2015 | 39.12 | 39.52 | 38.78 | 39.01 | 144,644 | +0.03(+0.08%) |
Oct 21, 2015 | 39.74 | 39.79 | 38.93 | 38.98 | 78,304 | -0.67(-1.69%) |
Oct 20, 2015 | 39.57 | 39.87 | 39.07 | 39.65 | 204,030 | +0.09(+0.23%) |
Oct 19, 2015 | 39.04 | 39.87 | 38.90 | 39.56 | 197,758 | +0.31(+0.79%) |
Oct 16, 2015 | 39.25 | 39.33 | 38.56 | 39.25 | 126,890 | +0.11(+0.28%) |
Oct 15, 2015 | 38.20 | 39.26 | 38.04 | 39.14 | 147,993 | +1.15(+3.03%) |
Oct 14, 2015 | 38.35 | 38.98 | 37.81 | 37.99 | 129,358 | -0.47(-1.22%) |
Oct 13, 2015 | 38.72 | 39.59 | 38.35 | 38.46 | 158,652 | -0.67(-1.71%) |
Oct 12, 2015 | 38.64 | 39.70 | 38.38 | 39.13 | 204,615 | +0.58(+1.50%) |
Oct 09, 2015 | 38.38 | 38.83 | 37.49 | 38.55 | 210,561 | +0.07(+0.18%) |
Oct 08, 2015 | 37.49 | 39.36 | 37.30 | 38.48 | 375,730 | +1.99(+5.45%) |
Oct 07, 2015 | 36.58 | 37.17 | 36.10 | 36.49 | 387,256 | +0.08(+0.22%) |
Oct 06, 2015 | 35.89 | 36.68 | 35.59 | 36.41 | 153,118 | +0.59(+1.65%) |
Oct 05, 2015 | 35.47 | 36.25 | 35.23 | 35.82 | 455,341 | +0.35(+0.99%) |
Oct 02, 2015 | 36.02 | 36.03 | 35.20 | 35.47 | 369,182 | -0.82(-2.26%) |
Oct 01, 2015 | 36.90 | 37.21 | 35.91 | 36.29 | 387,040 | -0.71(-1.92%) |
Sep 30, 2015 | 37.49 | 37.79 | 36.53 | 37.00 | 250,719 | -0.16(-0.43%) |
Sep 29, 2015 | 37.54 | 37.70 | 36.78 | 37.16 | 208,411 | -0.26(-0.69%) |
Sep 28, 2015 | 39.33 | 39.86 | 37.35 | 37.42 | 198,942 | -2.05(-5.19%) |
Sep 25, 2015 | 39.46 | 39.74 | 38.51 | 39.47 | 215,092 | +0.39(+1.00%) |
Sep 24, 2015 | 38.00 | 39.36 | 37.95 | 39.08 | 234,241 | +0.88(+2.30%) |
Sep 23, 2015 | 39.92 | 40.11 | 37.65 | 38.20 | 536,843 | -1.66(-4.16%) |
Sep 22, 2015 | 39.07 | 39.91 | 38.89 | 39.86 | 243,399 | +0.39(+0.99%) |
Sep 21, 2015 | 39.49 | 40.10 | 39.17 | 39.47 | 102,487 | +0.21(+0.53%) |
Sep 18, 2015 | 39.25 | 39.79 | 38.92 | 39.26 | 337,261 | -0.72(-1.80%) |
Sep 17, 2015 | 39.85 | 40.32 | 39.52 | 39.98 | 181,771 | +0.19(+0.48%) |
Sep 16, 2015 | 39.67 | 39.99 | 39.36 | 39.79 | 225,294 | +0.04(+0.10%) |
Sep 15, 2015 | 39.00 | 39.84 | 38.66 | 39.75 | 355,787 | +0.75(+1.92%) |
Sep 14, 2015 | 39.32 | 39.32 | 38.59 | 39.00 | 146,915 | -0.33(-0.84%) |
Sep 11, 2015 | 40.04 | 40.46 | 38.93 | 39.33 | 204,218 | -1.12(-2.77%) |
Sep 10, 2015 | 37.36 | 40.59 | 37.36 | 40.45 | 610,051 | +3.04(+8.13%) |
Sep 09, 2015 | 37.53 | 37.86 | 35.31 | 37.41 | 376,289 | +0.02(+0.05%) |
Sep 08, 2015 | 38.20 | 38.25 | 36.95 | 37.39 | 280,369 | -0.38(-1.01%) |
Sep 04, 2015 | 38.02 | 37.77 | 37.77 | 37.77 | 210,200 | -0.82(-2.12%) |
Sep 03, 2015 | 38.74 | 38.74 | 37.87 | 38.59 | 228,662 | -0.06(-0.16%) |
Sep 02, 2015 | 39.05 | 39.05 | 38.15 | 38.65 | 217,585 | +0.11(+0.29%) |
Sep 01, 2015 | 39.79 | 40.18 | 38.45 | 38.54 | 330,902 | -2.09(-5.14%) |
Aug 31, 2015 | 40.11 | 40.65 | 39.46 | 40.63 | 301,801 | +0.50(+1.25%) |
Aug 28, 2015 | 39.07 | 40.19 | 38.97 | 40.13 | 253,524 | +0.87(+2.22%) |
Aug 27, 2015 | 39.16 | 39.59 | 38.45 | 39.26 | 222,399 | +0.42(+1.08%) |
Aug 26, 2015 | 38.68 | 38.96 | 37.99 | 38.84 | 205,202 | +0.87(+2.29%) |
Aug 25, 2015 | 39.81 | 40.00 | 37.97 | 37.97 | 310,423 | -0.64(-1.66%) |
Aug 24, 2015 | 38.35 | 39.37 | 38.19 | 38.61 | 250,954 | -0.60(-1.53%) |
Aug 21, 2015 | 38.15 | 39.39 | 38.14 | 39.21 | 179,349 | +0.45(+1.16%) |
Aug 20, 2015 | 39.26 | 39.63 | 38.76 | 38.76 | 201,563 | -0.88(-2.22%) |
Aug 19, 2015 | 40.20 | 40.45 | 39.60 | 39.64 | 192,199 | -0.79(-1.95%) |
Aug 18, 2015 | 40.95 | 41.09 | 40.35 | 40.43 | 199,555 | -0.50(-1.22%) |
Aug 17, 2015 | 39.91 | 41.04 | 39.42 | 40.93 | 169,201 | +0.62(+1.54%) |
Aug 14, 2015 | 40.12 | 40.69 | 40.03 | 40.31 | 206,653 | +0.01(+0.02%) |
Aug 13, 2015 | 40.33 | 40.55 | 39.51 | 40.30 | 201,661 | +0.30(+0.75%) |
Aug 12, 2015 | 40.16 | 40.31 | 38.48 | 40.00 | 369,660 | -0.47(-1.16%) |
Aug 11, 2015 | 42.22 | 42.22 | 39.92 | 40.47 | 391,057 | -1.90(-4.48%) |
Aug 10, 2015 | 43.29 | 43.74 | 41.54 | 42.37 | 381,880 | -0.53(-1.24%) |
Aug 07, 2015 | 42.45 | 42.98 | 42.25 | 42.90 | 167,559 | +0.33(+0.78%) |
Aug 06, 2015 | 43.45 | 43.45 | 41.98 | 42.57 | 231,628 | -0.97(-2.23%) |
Aug 05, 2015 | 43.12 | 44.18 | 43.05 | 43.54 | 156,123 | +0.47(+1.09%) |
Aug 04, 2015 | 42.85 | 43.13 | 42.65 | 43.07 | 127,729 | +0.06(+0.14%) |
Aug 03, 2015 | 42.88 | 43.20 | 42.54 | 43.01 | 86,634 | +0.00(+0.00%) |
Jul 31, 2015 | 43.00 | 43.48 | 42.78 | 43.01 | 126,110 | +0.13(+0.30%) |
Jul 30, 2015 | 42.60 | 43.01 | 42.45 | 42.88 | 127,308 | -0.01(-0.02%) |
Jul 29, 2015 | 42.66 | 43.24 | 42.22 | 42.89 | 168,799 | +0.41(+0.97%) |
Jul 28, 2015 | 42.39 | 42.69 | 41.89 | 42.48 | 184,328 | +0.39(+0.93%) |
Jul 27, 2015 | 43.12 | 43.12 | 41.97 | 42.09 | 133,781 | -1.08(-2.50%) |
Jul 24, 2015 | 43.95 | 43.99 | 43.11 | 43.17 | 159,733 | -0.84(-1.91%) |
Jul 23, 2015 | 43.57 | 44.24 | 43.40 | 44.01 | 179,263 | +0.55(+1.27%) |
Jul 22, 2015 | 43.17 | 43.49 | 42.98 | 43.46 | 72,388 | +0.18(+0.42%) |
Jul 21, 2015 | 43.31 | 44.25 | 43.05 | 43.28 | 134,995 | -0.20(-0.46%) |
Jul 20, 2015 | 43.84 | 44.30 | 43.41 | 43.48 | 162,229 | -0.35(-0.80%) |
Jul 17, 2015 | 43.81 | 44.03 | 43.37 | 43.83 | 168,409 | -0.03(-0.07%) |
Jul 16, 2015 | 43.43 | 44.31 | 43.36 | 43.86 | 200,924 | +0.70(+1.62%) |
Jul 15, 2015 | 43.28 | 43.60 | 42.95 | 43.16 | 149,959 | -0.28(-0.64%) |
Jul 14, 2015 | 43.85 | 44.17 | 43.44 | 43.44 | 223,063 | -0.88(-1.99%) |
Jul 13, 2015 | 43.70 | 44.43 | 43.52 | 44.32 | 236,162 | +0.96(+2.21%) |
Jul 10, 2015 | 43.58 | 44.10 | 43.16 | 43.36 | 120,025 | +0.41(+0.95%) |
Jul 09, 2015 | 42.35 | 43.80 | 41.87 | 42.95 | 258,767 | +1.47(+3.54%) |
Jul 08, 2015 | 42.03 | 42.24 | 41.36 | 41.48 | 183,617 | -0.66(-1.57%) |
Jul 07, 2015 | 42.26 | 42.36 | 41.53 | 42.14 | 140,095 | -0.18(-0.43%) |
Jul 06, 2015 | 41.84 | 42.46 | 41.30 | 42.32 | 115,265 | -0.06(-0.14%) |
Jul 02, 2015 | 43.80 | 42.38 | 42.38 | 42.38 | 256,000 | -1.37(-3.13%) |
Jul 01, 2015 | 43.26 | 44.08 | 43.10 | 43.75 | 354,137 | +1.01(+2.36%) |
Jun 30, 2015 | 42.73 | 43.31 | 42.39 | 42.74 | 545,256 | +0.13(+0.31%) |
Jun 29, 2015 | 43.86 | 43.86 | 42.47 | 42.61 | 219,039 | -1.60(-3.62%) |
Jun 26, 2015 | 44.34 | 44.61 | 43.98 | 44.21 | 569,972 | +0.02(+0.05%) |
Jun 25, 2015 | 43.52 | 44.42 | 43.37 | 44.19 | 313,830 | +0.73(+1.68%) |
Jun 24, 2015 | 43.11 | 43.57 | 43.11 | 43.46 | 254,230 | +0.10(+0.23%) |
Jun 23, 2015 | 43.17 | 43.84 | 43.09 | 43.36 | 512,146 | +0.44(+1.03%) |
Jun 22, 2015 | 42.99 | 43.06 | 42.62 | 42.92 | 173,227 | +0.32(+0.75%) |
Jun 19, 2015 | 41.67 | 42.71 | 41.41 | 42.60 | 253,574 | +0.80(+1.91%) |
Jun 18, 2015 | 41.91 | 42.09 | 41.56 | 41.80 | 191,828 | +0.16(+0.38%) |
Jun 17, 2015 | 42.11 | 42.30 | 41.51 | 41.64 | 137,864 | -0.45(-1.07%) |
Jun 16, 2015 | 41.98 | 42.33 | 41.91 | 42.09 | 148,636 | -0.01(-0.02%) |
Jun 15, 2015 | 41.53 | 42.17 | 41.21 | 42.10 | 207,520 | +0.48(+1.15%) |
Jun 12, 2015 | 41.35 | 41.79 | 41.14 | 41.62 | 307,349 | +0.03(+0.07%) |
Jun 11, 2015 | 41.15 | 41.59 | 41.07 | 41.59 | 200,460 | +0.45(+1.09%) |
Jun 10, 2015 | 40.17 | 41.38 | 40.14 | 41.14 | 349,538 | +1.27(+3.19%) |
Jun 09, 2015 | 39.68 | 40.01 | 39.58 | 39.87 | 335,574 | +0.32(+0.81%) |
Jun 08, 2015 | 39.26 | 39.84 | 39.26 | 39.55 | 231,079 | +0.40(+1.02%) |
Jun 05, 2015 | 39.28 | 39.56 | 38.54 | 39.15 | 353,819 | -0.07(-0.18%) |
Jun 04, 2015 | 40.08 | 40.16 | 39.10 | 39.22 | 147,347 | -1.08(-2.68%) |
Jun 03, 2015 | 40.06 | 40.60 | 39.73 | 40.30 | 178,096 | +0.46(+1.15%) |
Jun 02, 2015 | 39.44 | 40.17 | 39.27 | 39.84 | 86,932 | +0.35(+0.89%) |
Jun 01, 2015 | 40.01 | 40.01 | 39.18 | 39.49 | 159,940 | -0.22(-0.55%) |
May 29, 2015 | 39.87 | 40.00 | 39.09 | 39.71 | 184,638 | -0.16(-0.40%) |
May 28, 2015 | 39.79 | 40.07 | 39.42 | 39.87 | 488,243 | -0.08(-0.20%) |
May 27, 2015 | 39.25 | 40.00 | 38.91 | 39.95 | 162,477 | +0.83(+2.12%) |
May 26, 2015 | 39.74 | 39.74 | 38.91 | 39.12 | 170,416 | -0.82(-2.05%) |
May 22, 2015 | 39.59 | 39.94 | 39.94 | 39.94 | 163,200 | +0.36(+0.91%) |
May 21, 2015 | 39.64 | 39.79 | 39.34 | 39.58 | 204,671 | -0.06(-0.15%) |
May 20, 2015 | 39.68 | 40.00 | 39.43 | 39.64 | 269,793 | -0.12(-0.30%) |
May 19, 2015 | 39.38 | 39.96 | 39.36 | 39.76 | 429,018 | +0.24(+0.61%) |
May 18, 2015 | 38.33 | 39.66 | 38.23 | 39.52 | 253,478 | +1.02(+2.65%) |
May 15, 2015 | 38.48 | 38.86 | 38.25 | 38.50 | 222,180 | +0.12(+0.31%) |
May 14, 2015 | 38.64 | 38.64 | 38.20 | 38.38 | 219,607 | -0.08(-0.21%) |
May 13, 2015 | 38.78 | 38.84 | 37.89 | 38.46 | 294,344 | -0.16(-0.41%) |
May 12, 2015 | 38.87 | 38.87 | 38.24 | 38.62 | 282,857 | -0.28(-0.72%) |
May 11, 2015 | 39.00 | 39.07 | 38.65 | 38.90 | 396,756 | -0.03(-0.08%) |
May 08, 2015 | 41.72 | 41.72 | 38.32 | 38.93 | 693,568 | -2.11(-5.14%) |
May 07, 2015 | 40.22 | 41.62 | 40.22 | 41.04 | 288,055 | +0.75(+1.86%) |
May 06, 2015 | 40.18 | 40.88 | 39.79 | 40.29 | 270,793 | +0.13(+0.32%) |
May 05, 2015 | 40.61 | 40.83 | 39.95 | 40.16 | 252,829 | -0.45(-1.11%) |
May 04, 2015 | 40.26 | 40.97 | 40.26 | 40.61 | 170,718 | +0.33(+0.82%) |
May 01, 2015 | 40.63 | 40.79 | 40.08 | 40.28 | 118,626 | -0.16(-0.40%) |
Apr 30, 2015 | 41.38 | 41.63 | 40.18 | 40.44 | 186,218 | -1.31(-3.14%) |
Apr 29, 2015 | 41.62 | 42.00 | 41.39 | 41.75 | 107,876 | +0.05(+0.12%) |
Apr 28, 2015 | 41.28 | 42.04 | 41.28 | 41.70 | 158,741 | +0.52(+1.26%) |
Apr 27, 2015 | 41.93 | 42.14 | 41.02 | 41.18 | 218,173 | -0.52(-1.25%) |
Apr 24, 2015 | 42.05 | 42.25 | 41.50 | 41.70 | 164,939 | -0.08(-0.19%) |
Apr 23, 2015 | 41.08 | 41.95 | 41.01 | 41.78 | 193,594 | +0.60(+1.46%) |
Apr 22, 2015 | 41.32 | 41.52 | 40.96 | 41.18 | 135,247 | -0.19(-0.46%) |
Apr 21, 2015 | 42.01 | 42.03 | 41.33 | 41.37 | 106,893 | -0.52(-1.24%) |
Apr 20, 2015 | 41.89 | 42.12 | 41.49 | 41.89 | 136,406 | +0.18(+0.43%) |
Apr 17, 2015 | 41.57 | 41.93 | 41.29 | 41.71 | 129,060 | -0.19(-0.45%) |
Apr 16, 2015 | 41.91 | 42.18 | 41.77 | 41.90 | 91,705 | -0.10(-0.24%) |
Apr 15, 2015 | 41.80 | 42.20 | 41.64 | 42.00 | 244,593 | +0.02(+0.05%) |
Apr 14, 2015 | 41.83 | 42.00 | 41.67 | 41.98 | 206,477 | +0.22(+0.53%) |
Apr 13, 2015 | 41.73 | 41.95 | 41.44 | 41.76 | 185,710 | +0.06(+0.14%) |
Apr 10, 2015 | 41.75 | 41.95 | 41.64 | 41.70 | 196,541 | -0.07(-0.17%) |
Apr 09, 2015 | 41.90 | 42.26 | 41.20 | 41.77 | 181,602 | -0.12(-0.29%) |
Apr 08, 2015 | 41.94 | 42.30 | 41.48 | 41.89 | 76,387 | +0.04(+0.10%) |
Apr 07, 2015 | 42.11 | 42.31 | 41.79 | 41.85 | 137,729 | -0.35(-0.83%) |
Apr 06, 2015 | 41.81 | 42.45 | 41.81 | 42.20 | 118,787 | +0.39(+0.93%) |
Apr 02, 2015 | 41.82 | 41.81 | 41.81 | 41.81 | 96,900 | +0.06(+0.14%) |
Apr 01, 2015 | 41.58 | 42.13 | 41.25 | 41.75 | 194,036 | +0.16(+0.38%) |
Mar 31, 2015 | 41.76 | 42.17 | 41.40 | 41.59 | 102,775 | -0.32(-0.76%) |
Mar 30, 2015 | 42.16 | 42.96 | 41.63 | 41.91 | 130,902 | -0.19(-0.45%) |
Mar 27, 2015 | 41.73 | 42.10 | 41.57 | 42.10 | 107,341 | +0.27(+0.65%) |
Mar 26, 2015 | 41.82 | 41.89 | 41.82 | 41.83 | 152,832 | -0.12(-0.29%) |
Mar 25, 2015 | 42.90 | 43.07 | 41.93 | 41.95 | 181,871 | -1.05(-2.44%) |
Mar 24, 2015 | 43.24 | 43.30 | 42.72 | 43.00 | 135,928 | -0.21(-0.49%) |
Mar 23, 2015 | 43.20 | 44.25 | 43.18 | 43.21 | 182,800 | -0.45(-1.03%) |
Mar 20, 2015 | 42.66 | 43.93 | 42.65 | 43.66 | 280,088 | +1.17(+2.75%) |
Mar 19, 2015 | 41.76 | 42.51 | 41.58 | 42.49 | 110,553 | +0.67(+1.60%) |
Mar 18, 2015 | 41.66 | 41.95 | 41.00 | 41.82 | 100,348 | -0.05(-0.12%) |
Mar 17, 2015 | 41.57 | 42.05 | 41.25 | 41.87 | 182,228 | -0.04(-0.10%) |
Mar 16, 2015 | 42.42 | 42.51 | 41.81 | 41.91 | 246,453 | -0.35(-0.83%) |
Mar 13, 2015 | 41.67 | 42.34 | 41.27 | 42.26 | 188,119 | +0.44(+1.05%) |
Mar 12, 2015 | 40.63 | 41.84 | 40.63 | 41.82 | 397,244 | +1.32(+3.26%) |
Mar 11, 2015 | 40.02 | 40.55 | 39.67 | 40.50 | 162,502 | +0.40(+1.00%) |
Mar 10, 2015 | 40.80 | 40.80 | 39.89 | 40.10 | 222,535 | -1.20(-2.91%) |
Mar 09, 2015 | 40.07 | 41.58 | 39.84 | 41.30 | 261,546 | +1.26(+3.15%) |
Mar 06, 2015 | 39.64 | 40.23 | 39.27 | 40.04 | 153,128 | +0.23(+0.58%) |
Mar 05, 2015 | 39.32 | 39.95 | 38.65 | 39.81 | 237,403 | +0.65(+1.66%) |
Mar 04, 2015 | 39.50 | 39.80 | 39.08 | 39.16 | 166,116 | -0.50(-1.26%) |
Mar 03, 2015 | 39.75 | 40.33 | 39.62 | 39.66 | 138,303 | -0.10(-0.25%) |
Mar 02, 2015 | 40.00 | 40.25 | 39.56 | 39.76 | 488,597 | -0.21(-0.53%) |
Feb 27, 2015 | 42.90 | 43.12 | 38.71 | 39.97 | 1,097,829 | -2.68(-6.28%) |
Feb 26, 2015 | 43.27 | 44.00 | 42.59 | 42.65 | 337,367 | -0.76(-1.75%) |
Feb 25, 2015 | 43.32 | 43.50 | 42.81 | 43.41 | 146,363 | +0.16(+0.37%) |
Feb 24, 2015 | 43.08 | 44.34 | 43.04 | 43.25 | 213,981 | +0.11(+0.25%) |
Feb 23, 2015 | 43.03 | 43.18 | 42.36 | 43.14 | 186,864 | +0.13(+0.30%) |
Feb 20, 2015 | 42.15 | 43.35 | 41.62 | 43.01 | 394,665 | +0.97(+2.31%) |
Feb 19, 2015 | 41.50 | 42.40 | 41.20 | 42.04 | 166,450 | +0.37(+0.89%) |
Feb 18, 2015 | 40.72 | 41.95 | 40.63 | 41.67 | 273,853 | +0.86(+2.11%) |
Feb 17, 2015 | 41.50 | 41.85 | 40.05 | 40.81 | 277,227 | -0.63(-1.52%) |
Feb 13, 2015 | 40.90 | 41.44 | 41.44 | 41.44 | 177,300 | +0.51(+1.25%) |
Feb 12, 2015 | 40.42 | 41.45 | 40.42 | 40.93 | 217,793 | +0.63(+1.56%) |
Feb 11, 2015 | 39.60 | 40.44 | 39.41 | 40.30 | 172,222 | +0.51(+1.28%) |
Feb 10, 2015 | 39.70 | 40.43 | 39.15 | 39.79 | 140,641 | +0.40(+1.02%) |
Feb 09, 2015 | 39.55 | 40.05 | 39.38 | 39.39 | 195,980 | -0.23(-0.58%) |
Feb 06, 2015 | 39.61 | 39.69 | 39.25 | 39.62 | 210,533 | +0.01(+0.03%) |
Feb 05, 2015 | 39.24 | 39.75 | 39.05 | 39.61 | 113,208 | +0.40(+1.02%) |
Feb 04, 2015 | 39.31 | 39.77 | 39.00 | 39.21 | 142,963 | -0.38(-0.96%) |
Feb 03, 2015 | 37.99 | 39.83 | 37.99 | 39.59 | 264,268 | +1.63(+4.29%) |
Feb 02, 2015 | 37.20 | 38.09 | 36.40 | 37.96 | 324,895 | +0.74(+1.99%) |
Jan 30, 2015 | 38.56 | 38.65 | 37.08 | 37.22 | 263,049 | -1.55(-4.00%) |
Jan 29, 2015 | 39.47 | 39.47 | 38.12 | 38.77 | 436,030 | -0.83(-2.10%) |
Jan 28, 2015 | 41.01 | 41.01 | 39.32 | 39.60 | 312,331 | -1.21(-2.96%) |
Jan 27, 2015 | 41.17 | 41.49 | 40.73 | 40.81 | 262,936 | -0.77(-1.85%) |
Jan 26, 2015 | 41.81 | 41.95 | 41.06 | 41.58 | 206,245 | -0.37(-0.88%) |
Jan 23, 2015 | 42.47 | 42.64 | 41.70 | 41.95 | 131,717 | -0.55(-1.29%) |
Jan 22, 2015 | 43.01 | 43.24 | 42.19 | 42.50 | 278,385 | -0.21(-0.49%) |
Jan 21, 2015 | 42.72 | 43.35 | 42.68 | 42.71 | 250,635 | -0.02(-0.05%) |
Jan 20, 2015 | 43.25 | 43.29 | 42.52 | 42.73 | 148,778 | -0.39(-0.90%) |
Jan 16, 2015 | 42.44 | 43.58 | 42.36 | 43.12 | 216,526 | +0.54(+1.27%) |
Jan 15, 2015 | 43.14 | 43.16 | 42.47 | 42.58 | 154,938 | -0.56(-1.30%) |
Jan 14, 2015 | 42.79 | 43.18 | 42.48 | 43.14 | 252,630 | -0.01(-0.02%) |
Jan 13, 2015 | 43.37 | 43.88 | 42.73 | 43.15 | 242,641 | +0.00(+0.00%) |
Jan 12, 2015 | 43.62 | 43.76 | 42.59 | 43.15 | 183,420 | -0.60(-1.37%) |
Jan 09, 2015 | 43.71 | 43.91 | 43.24 | 43.75 | 199,206 | +0.16(+0.37%) |
Jan 08, 2015 | 43.43 | 44.15 | 43.04 | 43.59 | 231,014 | +0.60(+1.40%) |
Jan 07, 2015 | 42.98 | 43.50 | 42.68 | 42.99 | 223,461 | +0.16(+0.37%) |
Jan 06, 2015 | 43.58 | 43.58 | 41.95 | 42.83 | 312,845 | -0.71(-1.63%) |
Jan 05, 2015 | 43.85 | 44.05 | 42.99 | 43.54 | 162,140 | -0.32(-0.73%) |
Jan 02, 2015 | 44.61 | 44.66 | 43.67 | 43.86 | 247,830 | -0.54(-1.22%) |
Dec 31, 2014 | 44.35 | 44.40 | 44.40 | 44.40 | 198,500 | +0.18(+0.41%) |
Dec 30, 2014 | 43.83 | 44.25 | 43.83 | 44.22 | 195,306 | +0.17(+0.39%) |
Dec 29, 2014 | 44.00 | 44.28 | 43.83 | 44.05 | 102,437 | +0.05(+0.11%) |
Dec 26, 2014 | 43.86 | 44.15 | 43.50 | 44.00 | 130,524 | +0.19(+0.43%) |
Dec 24, 2014 | 43.91 | 43.81 | 43.81 | 43.81 | 64,300 | -0.11(-0.25%) |
Dec 23, 2014 | 43.70 | 44.08 | 43.16 | 43.92 | 182,761 | +0.56(+1.29%) |
Dec 22, 2014 | 42.41 | 43.54 | 42.41 | 43.36 | 236,049 | +0.85(+2.00%) |
Dec 19, 2014 | 42.65 | 42.87 | 42.18 | 42.51 | 409,912 | -0.05(-0.12%) |
Dec 18, 2014 | 42.55 | 42.67 | 41.91 | 42.56 | 273,255 | +0.51(+1.21%) |
Dec 17, 2014 | 40.82 | 42.08 | 40.53 | 42.05 | 237,007 | +1.24(+3.04%) |
Dec 16, 2014 | 40.38 | 41.27 | 40.31 | 40.81 | 242,984 | +0.34(+0.84%) |
Dec 15, 2014 | 41.32 | 41.35 | 40.23 | 40.47 | 204,100 | +0.43(+1.07%) |
Dec 12, 2014 | 40.02 | 40.46 | 39.62 | 40.04 | 175,917 | -0.40(-0.99%) |
Dec 11, 2014 | 40.49 | 41.33 | 40.32 | 40.44 | 151,896 | +0.00(+0.00%) |
Dec 10, 2014 | 40.62 | 41.11 | 40.13 | 40.44 | 388,189 | -0.37(-0.91%) |
Dec 09, 2014 | 39.74 | 41.06 | 39.71 | 40.81 | 227,006 | +0.68(+1.69%) |
Dec 08, 2014 | 40.42 | 41.31 | 40.08 | 40.13 | 192,361 | -0.46(-1.13%) |
Dec 05, 2014 | 40.30 | 40.81 | 40.22 | 40.59 | 225,855 | +0.31(+0.77%) |
Dec 04, 2014 | 40.92 | 40.92 | 39.99 | 40.28 | 406,090 | -0.54(-1.32%) |
Dec 03, 2014 | 41.33 | 41.33 | 40.42 | 40.82 | 403,607 | -0.54(-1.31%) |
Dec 02, 2014 | 42.03 | 42.31 | 40.92 | 41.36 | 392,062 | -0.58(-1.38%) |