Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 48.33 | 48.69 | 47.52 | 47.82 | 512,186 | -0.47(-0.98%) |
Nov 27, 2015 | 47.98 | 48.72 | 47.61 | 48.29 | 228,369 | +0.33(+0.68%) |
Nov 25, 2015 | 48.23 | 47.97 | 47.97 | 47.97 | 568,151 | -0.11(-0.24%) |
Nov 24, 2015 | 47.78 | 48.44 | 46.52 | 48.08 | 378,501 | -0.38(-0.79%) |
Nov 23, 2015 | 48.99 | 49.49 | 48.23 | 48.46 | 536,567 | -0.74(-1.51%) |
Nov 20, 2015 | 49.04 | 49.43 | 48.56 | 49.21 | 712,527 | +0.55(+1.14%) |
Nov 19, 2015 | 48.64 | 48.96 | 47.90 | 48.65 | 385,337 | -0.24(-0.48%) |
Nov 18, 2015 | 48.43 | 49.06 | 48.01 | 48.89 | 759,588 | +0.93(+1.94%) |
Nov 17, 2015 | 48.06 | 49.39 | 47.65 | 47.96 | 1,207,417 | +0.11(+0.22%) |
Nov 16, 2015 | 46.99 | 48.24 | 46.52 | 47.85 | 551,406 | +0.59(+1.24%) |
Nov 13, 2015 | 46.57 | 47.58 | 46.11 | 47.26 | 684,415 | +0.47(+0.99%) |
Nov 12, 2015 | 46.52 | 47.35 | 46.18 | 46.80 | 611,021 | +0.28(+0.60%) |
Nov 11, 2015 | 45.59 | 47.52 | 45.58 | 46.52 | 582,209 | +1.23(+2.72%) |
Nov 10, 2015 | 44.06 | 45.30 | 43.67 | 45.29 | 315,106 | +0.26(+0.58%) |
Nov 09, 2015 | 46.01 | 46.01 | 44.02 | 45.03 | 293,368 | -1.27(-2.75%) |
Nov 06, 2015 | 44.75 | 46.55 | 43.58 | 46.30 | 589,614 | +1.65(+3.69%) |
Nov 05, 2015 | 44.89 | 44.89 | 43.38 | 44.65 | 408,331 | +0.21(+0.48%) |
Nov 04, 2015 | 45.80 | 46.48 | 43.00 | 44.44 | 517,306 | -1.27(-2.79%) |
Nov 03, 2015 | 44.99 | 45.86 | 43.45 | 45.71 | 628,488 | +1.85(+4.21%) |
Nov 02, 2015 | 43.44 | 44.09 | 41.69 | 43.87 | 473,254 | +0.57(+1.31%) |
Oct 30, 2015 | 43.04 | 43.56 | 41.80 | 43.30 | 342,963 | +0.17(+0.40%) |
Oct 29, 2015 | 43.42 | 43.88 | 42.73 | 43.13 | 374,577 | -0.46(-1.06%) |
Oct 28, 2015 | 42.11 | 43.59 | 41.68 | 43.59 | 440,318 | +1.78(+4.26%) |
Oct 27, 2015 | 42.32 | 42.39 | 40.97 | 41.81 | 386,425 | -0.63(-1.49%) |
Oct 26, 2015 | 43.16 | 43.65 | 42.19 | 42.44 | 190,711 | -0.63(-1.45%) |
Oct 23, 2015 | 42.75 | 43.13 | 42.04 | 43.07 | 281,801 | +0.94(+2.22%) |
Oct 22, 2015 | 41.43 | 42.39 | 41.15 | 42.13 | 277,327 | +0.89(+2.15%) |
Oct 21, 2015 | 42.52 | 42.91 | 41.22 | 41.25 | 276,220 | -1.18(-2.78%) |
Oct 20, 2015 | 42.35 | 42.69 | 41.87 | 42.43 | 291,539 | +0.00(+0.00%) |
Oct 19, 2015 | 42.74 | 43.35 | 41.69 | 42.43 | 383,179 | -0.59(-1.36%) |
Oct 16, 2015 | 42.14 | 43.03 | 41.22 | 43.01 | 506,975 | +0.93(+2.20%) |
Oct 15, 2015 | 41.16 | 42.14 | 40.75 | 42.09 | 600,755 | +1.35(+3.31%) |
Oct 14, 2015 | 41.24 | 42.00 | 40.58 | 40.73 | 422,168 | -0.60(-1.46%) |
Oct 13, 2015 | 41.74 | 42.65 | 41.23 | 41.34 | 615,213 | -0.45(-1.07%) |
Oct 12, 2015 | 42.82 | 43.29 | 41.63 | 41.78 | 866,887 | -0.98(-2.28%) |
Oct 09, 2015 | 42.14 | 42.76 | 41.30 | 42.76 | 492,462 | +0.78(+1.86%) |
Oct 08, 2015 | 42.78 | 42.78 | 40.54 | 41.98 | 631,732 | -0.68(-1.58%) |
Oct 07, 2015 | 39.50 | 42.71 | 39.06 | 42.65 | 1,055,713 | +3.16(+7.99%) |
Oct 06, 2015 | 39.43 | 40.15 | 39.30 | 39.50 | 354,213 | -0.05(-0.12%) |
Oct 05, 2015 | 38.54 | 39.71 | 38.41 | 39.55 | 464,322 | +1.26(+3.29%) |
Oct 02, 2015 | 37.25 | 38.41 | 36.62 | 38.29 | 613,049 | +0.44(+1.16%) |
Oct 01, 2015 | 38.64 | 39.17 | 37.22 | 37.85 | 788,676 | -0.67(-1.73%) |
Sep 30, 2015 | 38.73 | 39.19 | 37.75 | 38.51 | 1,185,833 | +0.29(+0.77%) |
Sep 29, 2015 | 36.46 | 38.52 | 35.81 | 38.22 | 1,664,667 | +2.83(+8.00%) |
Sep 28, 2015 | 36.28 | 38.54 | 35.34 | 35.39 | 1,357,361 | -0.82(-2.27%) |
Sep 25, 2015 | 37.64 | 37.64 | 36.11 | 36.21 | 448,874 | -0.95(-2.56%) |
Sep 24, 2015 | 36.73 | 37.23 | 36.30 | 37.16 | 373,080 | +0.00(+0.00%) |
Sep 23, 2015 | 37.90 | 38.19 | 37.01 | 37.16 | 214,945 | -0.72(-1.89%) |
Sep 22, 2015 | 38.00 | 38.52 | 37.46 | 37.88 | 250,789 | -0.47(-1.23%) |
Sep 21, 2015 | 39.17 | 39.51 | 38.19 | 38.35 | 289,700 | -0.46(-1.19%) |
Sep 18, 2015 | 37.42 | 39.53 | 37.39 | 38.82 | 682,981 | +0.99(+2.62%) |
Sep 17, 2015 | 36.67 | 38.29 | 36.67 | 37.82 | 517,612 | +1.24(+3.40%) |
Sep 16, 2015 | 35.84 | 36.61 | 35.80 | 36.58 | 406,858 | +0.84(+2.34%) |
Sep 15, 2015 | 35.05 | 35.97 | 34.75 | 35.74 | 517,918 | +0.87(+2.50%) |
Sep 14, 2015 | 34.77 | 35.07 | 34.33 | 34.87 | 332,159 | +0.10(+0.28%) |
Sep 11, 2015 | 34.87 | 35.22 | 34.17 | 34.77 | 304,046 | -0.32(-0.90%) |
Sep 10, 2015 | 35.70 | 35.78 | 34.69 | 35.09 | 796,222 | -0.51(-1.44%) |
Sep 09, 2015 | 36.02 | 36.19 | 35.24 | 35.60 | 583,973 | -0.12(-0.34%) |
Sep 08, 2015 | 36.14 | 36.52 | 35.12 | 35.72 | 676,043 | -0.02(-0.07%) |
Sep 04, 2015 | 35.30 | 35.75 | 35.75 | 35.75 | 337,351 | -0.12(-0.34%) |
Sep 03, 2015 | 35.94 | 36.35 | 35.45 | 35.87 | 481,794 | +0.01(+0.02%) |
Sep 02, 2015 | 36.35 | 36.89 | 35.37 | 35.86 | 373,304 | -0.09(-0.25%) |
Sep 01, 2015 | 36.96 | 37.55 | 35.70 | 35.95 | 408,622 | -1.85(-4.91%) |
Aug 31, 2015 | 37.77 | 38.48 | 37.38 | 37.81 | 379,372 | -0.09(-0.24%) |
Aug 28, 2015 | 36.70 | 37.99 | 36.70 | 37.90 | 435,830 | +0.96(+2.60%) |
Aug 27, 2015 | 37.21 | 38.02 | 36.14 | 36.94 | 608,742 | +0.20(+0.55%) |
Aug 26, 2015 | 36.41 | 37.29 | 35.14 | 36.73 | 646,971 | +0.98(+2.75%) |
Aug 25, 2015 | 37.33 | 37.60 | 35.72 | 35.75 | 441,103 | -0.55(-1.52%) |
Aug 24, 2015 | 37.03 | 38.42 | 35.83 | 36.30 | 1,206,926 | -2.26(-5.86%) |
Aug 21, 2015 | 38.93 | 39.85 | 38.42 | 38.56 | 944,365 | -1.36(-3.40%) |
Aug 20, 2015 | 42.17 | 43.03 | 39.91 | 39.92 | 525,924 | -2.72(-6.39%) |
Aug 19, 2015 | 42.86 | 43.16 | 41.82 | 42.65 | 320,097 | -0.50(-1.17%) |
Aug 18, 2015 | 43.59 | 44.22 | 42.74 | 43.15 | 309,335 | -0.32(-0.73%) |
Aug 17, 2015 | 42.76 | 43.64 | 42.76 | 43.47 | 488,904 | +0.46(+1.08%) |
Aug 14, 2015 | 43.13 | 43.66 | 42.58 | 43.00 | 463,743 | -0.33(-0.77%) |
Aug 13, 2015 | 43.54 | 43.89 | 42.91 | 43.34 | 317,599 | -0.23(-0.52%) |
Aug 12, 2015 | 43.76 | 44.35 | 43.05 | 43.57 | 434,993 | -0.28(-0.63%) |
Aug 11, 2015 | 44.32 | 44.86 | 43.61 | 43.84 | 186,823 | -0.79(-1.78%) |
Aug 10, 2015 | 44.33 | 46.46 | 44.00 | 44.64 | 455,680 | +0.82(+1.87%) |
Aug 07, 2015 | 42.09 | 44.52 | 41.63 | 43.82 | 595,971 | +1.71(+4.06%) |
Aug 06, 2015 | 47.01 | 48.06 | 39.36 | 42.11 | 1,436,597 | -1.61(-3.69%) |
Aug 05, 2015 | 45.90 | 45.90 | 43.65 | 43.72 | 343,052 | -1.64(-3.61%) |
Aug 04, 2015 | 46.70 | 46.87 | 45.29 | 45.36 | 307,559 | -1.19(-2.56%) |
Aug 03, 2015 | 46.71 | 46.91 | 45.77 | 46.55 | 274,297 | +0.06(+0.12%) |
Jul 31, 2015 | 45.67 | 46.50 | 45.40 | 46.49 | 301,446 | +0.70(+1.52%) |
Jul 30, 2015 | 45.03 | 45.87 | 44.45 | 45.80 | 219,151 | +0.53(+1.16%) |
Jul 29, 2015 | 45.58 | 45.58 | 44.34 | 45.27 | 265,034 | -0.27(-0.59%) |
Jul 28, 2015 | 45.93 | 45.93 | 45.23 | 45.54 | 313,600 | -0.10(-0.21%) |
Jul 27, 2015 | 46.18 | 46.24 | 45.11 | 45.63 | 217,971 | -0.71(-1.54%) |
Jul 24, 2015 | 47.28 | 48.06 | 46.31 | 46.35 | 174,532 | -1.08(-2.27%) |
Jul 23, 2015 | 48.49 | 48.86 | 47.22 | 47.42 | 335,015 | -0.84(-1.75%) |
Jul 22, 2015 | 47.21 | 48.45 | 47.12 | 48.27 | 543,144 | +0.84(+1.78%) |
Jul 21, 2015 | 47.62 | 48.88 | 46.99 | 47.42 | 475,763 | -0.19(-0.41%) |
Jul 20, 2015 | 46.58 | 47.88 | 45.94 | 47.62 | 695,400 | +1.09(+2.35%) |
Jul 17, 2015 | 46.52 | 46.68 | 45.81 | 46.52 | 320,004 | +0.16(+0.35%) |
Jul 16, 2015 | 45.72 | 46.62 | 45.44 | 46.36 | 715,917 | +1.16(+2.56%) |
Jul 15, 2015 | 44.22 | 45.47 | 43.63 | 45.20 | 1,785,944 | +1.09(+2.48%) |
Jul 14, 2015 | 44.13 | 44.31 | 43.36 | 44.11 | 454,892 | +0.13(+0.29%) |
Jul 13, 2015 | 43.40 | 44.34 | 43.38 | 43.98 | 285,073 | +0.78(+1.80%) |
Jul 10, 2015 | 42.61 | 43.32 | 42.09 | 43.20 | 781,682 | +1.22(+2.92%) |
Jul 09, 2015 | 42.72 | 43.12 | 41.63 | 41.98 | 484,884 | -0.17(-0.40%) |
Jul 08, 2015 | 43.02 | 43.44 | 41.88 | 42.15 | 352,020 | -1.35(-3.09%) |
Jul 07, 2015 | 44.88 | 44.88 | 43.26 | 43.49 | 626,462 | -1.18(-2.65%) |
Jul 06, 2015 | 44.88 | 45.29 | 44.36 | 44.68 | 157,967 | -0.39(-0.86%) |
Jul 02, 2015 | 45.50 | 45.07 | 45.07 | 45.07 | 134,355 | -0.31(-0.68%) |
Jul 01, 2015 | 45.80 | 46.20 | 45.21 | 45.37 | 211,451 | -0.02(-0.04%) |
Jun 30, 2015 | 45.75 | 45.82 | 44.81 | 45.39 | 334,139 | -0.12(-0.27%) |
Jun 29, 2015 | 46.70 | 46.96 | 45.44 | 45.51 | 312,297 | -1.44(-3.07%) |
Jun 26, 2015 | 46.95 | 47.50 | 46.49 | 46.95 | 550,568 | +0.16(+0.35%) |
Jun 25, 2015 | 46.52 | 46.89 | 46.20 | 46.79 | 390,657 | +0.41(+0.89%) |
Jun 24, 2015 | 46.41 | 46.52 | 45.76 | 46.38 | 329,215 | -0.01(-0.03%) |
Jun 23, 2015 | 46.10 | 46.56 | 45.94 | 46.39 | 321,876 | +0.12(+0.25%) |
Jun 22, 2015 | 46.38 | 46.91 | 46.21 | 46.27 | 321,212 | +0.11(+0.25%) |
Jun 19, 2015 | 46.40 | 46.57 | 45.65 | 46.16 | 293,316 | -0.26(-0.56%) |
Jun 18, 2015 | 46.18 | 47.08 | 46.18 | 46.42 | 225,181 | +0.36(+0.79%) |
Jun 17, 2015 | 46.14 | 46.54 | 45.84 | 46.05 | 166,515 | +0.10(+0.21%) |
Jun 16, 2015 | 45.58 | 46.25 | 45.33 | 45.96 | 206,629 | +0.25(+0.55%) |
Jun 15, 2015 | 45.55 | 46.25 | 45.46 | 45.71 | 171,788 | -0.30(-0.65%) |
Jun 12, 2015 | 46.00 | 46.19 | 45.77 | 46.01 | 153,200 | -0.08(-0.18%) |
Jun 11, 2015 | 46.02 | 46.40 | 45.54 | 46.09 | 175,213 | +0.34(+0.74%) |
Jun 10, 2015 | 45.75 | 46.21 | 45.48 | 45.75 | 164,273 | +0.19(+0.41%) |
Jun 09, 2015 | 45.78 | 46.34 | 44.72 | 45.56 | 244,975 | -0.37(-0.81%) |
Jun 08, 2015 | 46.63 | 47.52 | 45.69 | 45.93 | 223,270 | -0.83(-1.77%) |
Jun 05, 2015 | 46.49 | 46.99 | 45.78 | 46.76 | 160,149 | +0.30(+0.65%) |
Jun 04, 2015 | 46.96 | 47.21 | 46.10 | 46.46 | 187,190 | -0.62(-1.33%) |
Jun 03, 2015 | 46.93 | 47.53 | 46.83 | 47.08 | 285,992 | +0.26(+0.55%) |
Jun 02, 2015 | 46.95 | 47.18 | 46.71 | 46.82 | 290,796 | -0.30(-0.64%) |
Jun 01, 2015 | 46.52 | 47.72 | 46.11 | 47.12 | 572,170 | +1.01(+2.20%) |
May 29, 2015 | 46.97 | 47.18 | 46.03 | 46.11 | 478,403 | -0.86(-1.83%) |
May 28, 2015 | 46.69 | 46.99 | 46.33 | 46.97 | 190,161 | -0.02(-0.03%) |
May 27, 2015 | 46.55 | 47.15 | 46.14 | 46.99 | 283,201 | +0.46(+0.99%) |
May 26, 2015 | 46.30 | 46.91 | 46.07 | 46.52 | 248,580 | +0.03(+0.07%) |
May 22, 2015 | 46.31 | 46.49 | 46.49 | 46.49 | 281,911 | +0.04(+0.09%) |
May 21, 2015 | 45.67 | 46.48 | 45.52 | 46.45 | 222,057 | +0.87(+1.90%) |
May 20, 2015 | 44.88 | 45.69 | 44.76 | 45.58 | 163,380 | +0.86(+1.92%) |
May 19, 2015 | 45.33 | 45.50 | 44.63 | 44.73 | 140,734 | -0.52(-1.15%) |
May 18, 2015 | 44.44 | 45.40 | 44.36 | 45.24 | 188,890 | +0.89(+2.01%) |
May 15, 2015 | 44.13 | 44.57 | 43.62 | 44.35 | 185,295 | +0.21(+0.49%) |
May 14, 2015 | 44.12 | 44.30 | 43.69 | 44.14 | 169,011 | +0.13(+0.30%) |
May 13, 2015 | 44.53 | 44.86 | 43.89 | 44.00 | 211,796 | -0.38(-0.86%) |
May 12, 2015 | 44.79 | 44.79 | 43.50 | 44.39 | 425,048 | -0.45(-1.01%) |
May 11, 2015 | 45.35 | 46.10 | 44.70 | 44.84 | 244,032 | -0.56(-1.23%) |
May 08, 2015 | 46.58 | 46.91 | 45.28 | 45.39 | 363,447 | -0.43(-0.93%) |
May 07, 2015 | 45.73 | 47.35 | 45.06 | 45.82 | 349,674 | -0.53(-1.15%) |
May 06, 2015 | 47.51 | 47.68 | 46.06 | 46.36 | 397,553 | -0.91(-1.93%) |
May 05, 2015 | 47.62 | 48.00 | 46.23 | 47.27 | 351,253 | -0.39(-0.81%) |
May 04, 2015 | 47.12 | 47.90 | 46.85 | 47.66 | 313,742 | +0.60(+1.27%) |
May 01, 2015 | 47.35 | 47.47 | 46.66 | 47.06 | 256,401 | -0.16(-0.34%) |
Apr 30, 2015 | 47.12 | 47.57 | 46.69 | 47.22 | 417,682 | -0.10(-0.22%) |
Apr 29, 2015 | 47.59 | 48.00 | 47.15 | 47.33 | 205,812 | -0.47(-0.98%) |
Apr 28, 2015 | 48.00 | 48.18 | 47.37 | 47.79 | 232,518 | -0.34(-0.70%) |
Apr 27, 2015 | 47.66 | 48.63 | 47.54 | 48.13 | 347,201 | +0.61(+1.29%) |
Apr 24, 2015 | 47.24 | 47.81 | 46.95 | 47.52 | 223,247 | +0.16(+0.34%) |
Apr 23, 2015 | 46.84 | 47.63 | 46.84 | 47.36 | 293,399 | +0.52(+1.10%) |
Apr 22, 2015 | 46.33 | 46.91 | 45.64 | 46.84 | 226,649 | +0.53(+1.15%) |
Apr 21, 2015 | 46.80 | 47.27 | 46.23 | 46.31 | 177,229 | -0.44(-0.93%) |
Apr 20, 2015 | 46.21 | 47.29 | 46.21 | 46.74 | 351,172 | +0.69(+1.51%) |
Apr 17, 2015 | 47.03 | 47.03 | 45.56 | 46.05 | 398,685 | -1.36(-2.86%) |
Apr 16, 2015 | 47.32 | 47.67 | 47.03 | 47.41 | 213,729 | -0.10(-0.20%) |
Apr 15, 2015 | 47.12 | 47.54 | 46.70 | 47.50 | 231,818 | +0.64(+1.36%) |
Apr 14, 2015 | 47.02 | 47.05 | 46.31 | 46.86 | 244,257 | +0.01(+0.02%) |
Apr 13, 2015 | 47.29 | 47.54 | 46.80 | 46.86 | 175,381 | -0.30(-0.63%) |
Apr 10, 2015 | 47.39 | 47.75 | 47.01 | 47.16 | 185,460 | +0.08(+0.17%) |
Apr 09, 2015 | 47.04 | 47.37 | 46.45 | 47.07 | 214,087 | +0.01(+0.03%) |
Apr 08, 2015 | 46.76 | 47.39 | 46.76 | 47.06 | 306,467 | +0.29(+0.63%) |
Apr 07, 2015 | 47.38 | 47.62 | 46.73 | 46.77 | 269,034 | -0.48(-1.03%) |
Apr 06, 2015 | 47.23 | 48.08 | 47.18 | 47.25 | 282,932 | +0.59(+1.26%) |
Apr 02, 2015 | 46.72 | 46.66 | 46.66 | 46.66 | 282,765 | +0.04(+0.09%) |
Apr 01, 2015 | 46.07 | 46.69 | 45.85 | 46.62 | 204,234 | +0.40(+0.87%) |
Mar 31, 2015 | 46.59 | 47.00 | 46.07 | 46.22 | 325,101 | -0.66(-1.41%) |
Mar 30, 2015 | 46.36 | 47.21 | 46.21 | 46.88 | 205,960 | +0.84(+1.82%) |
Mar 27, 2015 | 44.98 | 46.09 | 44.98 | 46.04 | 171,943 | +1.05(+2.33%) |
Mar 26, 2015 | 45.22 | 45.60 | 44.79 | 44.99 | 194,813 | -0.45(-1.00%) |
Mar 25, 2015 | 45.75 | 45.94 | 45.07 | 45.44 | 403,594 | -0.40(-0.88%) |
Mar 24, 2015 | 45.87 | 46.19 | 45.52 | 45.85 | 161,032 | -0.02(-0.05%) |
Mar 23, 2015 | 46.10 | 46.44 | 45.61 | 45.87 | 413,391 | -0.31(-0.66%) |
Mar 20, 2015 | 46.65 | 46.85 | 46.11 | 46.18 | 512,781 | -0.12(-0.26%) |
Mar 19, 2015 | 46.44 | 46.85 | 45.95 | 46.30 | 239,068 | -0.26(-0.56%) |
Mar 18, 2015 | 46.77 | 46.85 | 46.19 | 46.56 | 295,948 | -0.21(-0.45%) |
Mar 17, 2015 | 46.66 | 47.00 | 45.98 | 46.77 | 268,637 | -0.06(-0.14%) |
Mar 16, 2015 | 46.11 | 46.91 | 45.65 | 46.83 | 654,370 | +0.94(+2.04%) |
Mar 13, 2015 | 45.34 | 46.12 | 44.66 | 45.90 | 360,264 | +0.39(+0.85%) |
Mar 12, 2015 | 44.76 | 46.11 | 44.29 | 45.51 | 713,156 | +1.12(+2.53%) |
Mar 11, 2015 | 44.72 | 44.72 | 44.04 | 44.39 | 231,913 | -0.16(-0.36%) |
Mar 10, 2015 | 44.94 | 45.64 | 44.43 | 44.55 | 284,885 | -1.11(-2.42%) |
Mar 09, 2015 | 45.68 | 45.89 | 45.29 | 45.65 | 352,108 | +0.08(+0.18%) |
Mar 06, 2015 | 45.07 | 46.57 | 45.07 | 45.57 | 475,220 | +0.36(+0.79%) |
Mar 05, 2015 | 44.77 | 45.39 | 44.29 | 45.22 | 364,632 | +0.63(+1.41%) |
Mar 04, 2015 | 44.60 | 44.93 | 44.16 | 44.59 | 329,752 | -0.24(-0.54%) |
Mar 03, 2015 | 44.34 | 45.14 | 43.97 | 44.83 | 489,179 | +0.57(+1.28%) |
Mar 02, 2015 | 43.88 | 44.45 | 43.22 | 44.26 | 379,216 | +0.22(+0.49%) |
Feb 27, 2015 | 44.51 | 45.23 | 43.66 | 44.05 | 555,157 | -0.40(-0.89%) |
Feb 26, 2015 | 48.02 | 48.02 | 43.55 | 44.44 | 1,466,727 | +0.61(+1.38%) |
Feb 25, 2015 | 43.79 | 44.09 | 43.43 | 43.84 | 348,804 | -0.06(-0.15%) |
Feb 24, 2015 | 44.17 | 44.30 | 43.51 | 43.90 | 248,526 | -0.17(-0.38%) |
Feb 23, 2015 | 43.57 | 44.43 | 43.27 | 44.07 | 227,112 | +0.28(+0.65%) |
Feb 20, 2015 | 43.21 | 44.09 | 42.41 | 43.79 | 299,984 | +0.58(+1.35%) |
Feb 19, 2015 | 43.97 | 44.44 | 43.18 | 43.21 | 278,179 | -0.97(-2.19%) |
Feb 18, 2015 | 43.25 | 44.34 | 42.96 | 44.18 | 424,321 | +0.83(+1.92%) |
Feb 17, 2015 | 43.13 | 43.83 | 42.59 | 43.34 | 160,549 | +0.03(+0.07%) |
Feb 13, 2015 | 43.26 | 43.31 | 43.31 | 43.31 | 209,969 | +0.02(+0.04%) |
Feb 12, 2015 | 42.78 | 43.36 | 42.21 | 43.29 | 505,262 | +1.04(+2.47%) |
Feb 11, 2015 | 41.99 | 42.37 | 41.02 | 42.25 | 255,897 | +0.28(+0.67%) |
Feb 10, 2015 | 42.02 | 42.35 | 40.89 | 41.97 | 294,304 | +0.14(+0.35%) |
Feb 09, 2015 | 41.57 | 42.38 | 41.04 | 41.83 | 183,752 | -0.02(-0.04%) |
Feb 06, 2015 | 40.89 | 42.32 | 40.81 | 41.84 | 233,443 | +0.87(+2.12%) |
Feb 05, 2015 | 41.98 | 41.98 | 40.89 | 40.97 | 150,356 | -1.01(-2.42%) |
Feb 04, 2015 | 41.13 | 42.57 | 41.13 | 41.99 | 179,646 | +0.63(+1.52%) |
Feb 03, 2015 | 40.54 | 41.87 | 40.22 | 41.36 | 390,206 | +1.17(+2.92%) |
Feb 02, 2015 | 40.09 | 40.55 | 38.73 | 40.18 | 448,051 | +0.03(+0.07%) |
Jan 30, 2015 | 40.94 | 41.57 | 39.88 | 40.16 | 490,135 | -1.07(-2.59%) |
Jan 29, 2015 | 41.13 | 41.30 | 40.18 | 41.22 | 344,918 | +0.20(+0.49%) |
Jan 28, 2015 | 42.78 | 42.90 | 40.74 | 41.02 | 585,184 | -1.63(-3.81%) |
Jan 27, 2015 | 41.78 | 42.87 | 41.41 | 42.65 | 383,428 | +0.52(+1.23%) |
Jan 26, 2015 | 42.05 | 42.36 | 41.17 | 42.13 | 383,203 | +0.10(+0.24%) |
Jan 23, 2015 | 42.05 | 42.40 | 41.50 | 42.03 | 678,833 | +0.08(+0.19%) |
Jan 22, 2015 | 40.42 | 42.36 | 39.63 | 41.95 | 1,141,081 | +1.82(+4.53%) |
Jan 21, 2015 | 38.85 | 40.17 | 38.47 | 40.13 | 539,642 | +1.05(+2.70%) |
Jan 20, 2015 | 38.12 | 39.12 | 37.88 | 39.07 | 406,043 | +1.12(+2.95%) |
Jan 16, 2015 | 37.59 | 38.49 | 37.39 | 37.95 | 295,277 | +0.25(+0.66%) |
Jan 15, 2015 | 38.07 | 38.09 | 37.00 | 37.70 | 280,355 | -0.21(-0.55%) |
Jan 14, 2015 | 38.32 | 39.02 | 37.46 | 37.91 | 296,119 | -1.12(-2.87%) |
Jan 13, 2015 | 38.22 | 39.77 | 38.22 | 39.03 | 253,094 | +1.17(+3.10%) |
Jan 12, 2015 | 37.83 | 38.51 | 37.41 | 37.86 | 345,036 | -0.03(-0.08%) |
Jan 09, 2015 | 38.39 | 38.82 | 37.83 | 37.89 | 384,202 | -0.57(-1.49%) |
Jan 08, 2015 | 38.65 | 39.40 | 38.13 | 38.46 | 356,476 | +0.17(+0.44%) |
Jan 07, 2015 | 38.40 | 38.51 | 37.79 | 38.29 | 324,291 | +0.32(+0.85%) |
Jan 06, 2015 | 39.18 | 39.61 | 37.54 | 37.97 | 346,662 | -1.21(-3.09%) |
Jan 05, 2015 | 39.79 | 40.14 | 38.68 | 39.18 | 330,580 | -0.87(-2.18%) |
Jan 02, 2015 | 41.98 | 42.20 | 39.91 | 40.05 | 474,376 | -1.63(-3.90%) |
Dec 31, 2014 | 42.14 | 41.68 | 41.68 | 41.68 | 269,385 | -0.34(-0.80%) |
Dec 30, 2014 | 42.65 | 42.90 | 41.95 | 42.02 | 108,277 | -0.70(-1.64%) |
Dec 29, 2014 | 42.08 | 43.10 | 42.08 | 42.72 | 135,319 | +0.42(+0.99%) |
Dec 26, 2014 | 42.48 | 42.71 | 42.03 | 42.30 | 188,675 | +0.06(+0.13%) |
Dec 24, 2014 | 42.21 | 42.24 | 42.24 | 42.24 | 191,353 | +0.00(+0.00%) |
Dec 23, 2014 | 41.83 | 42.72 | 41.53 | 42.24 | 348,698 | +0.63(+1.51%) |
Dec 22, 2014 | 41.53 | 42.25 | 41.36 | 41.62 | 314,207 | +0.23(+0.56%) |
Dec 19, 2014 | 41.24 | 41.86 | 40.43 | 41.38 | 1,107,039 | -0.02(-0.06%) |
Dec 18, 2014 | 41.52 | 42.20 | 41.04 | 41.41 | 733,718 | +0.46(+1.12%) |
Dec 17, 2014 | 40.65 | 41.07 | 40.21 | 40.95 | 771,795 | +0.56(+1.37%) |
Dec 16, 2014 | 41.01 | 41.30 | 40.20 | 40.39 | 459,307 | -0.64(-1.55%) |
Dec 15, 2014 | 41.12 | 41.83 | 40.78 | 41.03 | 395,717 | +0.18(+0.43%) |
Dec 12, 2014 | 40.92 | 41.49 | 40.62 | 40.85 | 436,581 | -0.46(-1.11%) |
Dec 11, 2014 | 42.04 | 42.09 | 40.93 | 41.31 | 472,290 | -0.35(-0.83%) |
Dec 10, 2014 | 42.30 | 42.61 | 41.59 | 41.66 | 364,801 | -0.82(-1.93%) |
Dec 09, 2014 | 41.53 | 42.66 | 40.88 | 42.48 | 385,666 | +0.64(+1.52%) |
Dec 08, 2014 | 41.26 | 42.25 | 41.00 | 41.84 | 415,386 | +0.41(+0.99%) |
Dec 05, 2014 | 41.21 | 41.65 | 40.81 | 41.43 | 435,764 | +0.22(+0.53%) |
Dec 04, 2014 | 41.65 | 42.11 | 40.91 | 41.21 | 397,749 | -0.36(-0.87%) |
Dec 03, 2014 | 41.29 | 41.85 | 41.07 | 41.58 | 550,424 | +0.47(+1.16%) |
Dec 02, 2014 | 40.56 | 41.31 | 40.38 | 41.10 | 381,881 | +0.54(+1.33%) |