Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 36.77 | 37.00 | 36.54 | 36.57 | 484,638 | -0.20(-0.54%) |
Nov 27, 2015 | 36.22 | 36.81 | 36.22 | 36.77 | 243,001 | +0.56(+1.54%) |
Nov 25, 2015 | 35.96 | 36.22 | 36.22 | 36.22 | 203,597 | +0.24(+0.67%) |
Nov 24, 2015 | 35.95 | 36.06 | 35.62 | 35.97 | 225,357 | -0.12(-0.32%) |
Nov 23, 2015 | 36.14 | 36.38 | 35.95 | 36.09 | 438,337 | -0.01(-0.03%) |
Nov 20, 2015 | 35.57 | 36.23 | 35.43 | 36.10 | 519,814 | +0.86(+2.44%) |
Nov 19, 2015 | 35.03 | 35.30 | 34.92 | 35.24 | 372,942 | +0.39(+1.13%) |
Nov 18, 2015 | 34.00 | 34.88 | 34.00 | 34.85 | 394,538 | +0.96(+2.84%) |
Nov 17, 2015 | 33.99 | 34.18 | 33.76 | 33.88 | 267,885 | -0.18(-0.52%) |
Nov 16, 2015 | 33.74 | 34.06 | 33.64 | 34.06 | 247,834 | +0.27(+0.81%) |
Nov 13, 2015 | 34.10 | 34.47 | 33.74 | 33.79 | 415,136 | -0.41(-1.20%) |
Nov 12, 2015 | 34.30 | 34.66 | 34.15 | 34.20 | 355,017 | -0.18(-0.51%) |
Nov 11, 2015 | 34.57 | 34.65 | 34.11 | 34.37 | 327,092 | -0.19(-0.56%) |
Nov 10, 2015 | 34.58 | 35.01 | 34.38 | 34.57 | 534,302 | -0.01(-0.03%) |
Nov 09, 2015 | 35.52 | 35.54 | 34.40 | 34.58 | 591,382 | -1.21(-3.38%) |
Nov 06, 2015 | 36.16 | 36.43 | 35.60 | 35.79 | 841,132 | -0.74(-2.04%) |
Nov 05, 2015 | 36.00 | 36.54 | 35.76 | 36.54 | 281,210 | +0.70(+1.96%) |
Nov 04, 2015 | 35.70 | 35.89 | 35.49 | 35.83 | 375,149 | +0.13(+0.36%) |
Nov 03, 2015 | 35.79 | 35.79 | 35.15 | 35.71 | 412,477 | -0.16(-0.44%) |
Nov 02, 2015 | 35.56 | 35.91 | 35.34 | 35.86 | 337,574 | +0.29(+0.82%) |
Oct 30, 2015 | 36.26 | 36.29 | 35.53 | 35.57 | 307,382 | -0.63(-1.74%) |
Oct 29, 2015 | 36.94 | 36.97 | 36.05 | 36.20 | 608,889 | -0.76(-2.06%) |
Oct 28, 2015 | 36.58 | 37.20 | 36.35 | 36.97 | 479,450 | +0.37(+1.01%) |
Oct 27, 2015 | 36.86 | 36.86 | 36.17 | 36.60 | 356,086 | -0.25(-0.69%) |
Oct 26, 2015 | 36.73 | 36.93 | 36.34 | 36.85 | 330,440 | +0.10(+0.28%) |
Oct 23, 2015 | 37.33 | 37.33 | 36.55 | 36.75 | 269,270 | -0.58(-1.54%) |
Oct 22, 2015 | 37.35 | 37.49 | 37.17 | 37.32 | 291,346 | +0.09(+0.24%) |
Oct 21, 2015 | 37.16 | 37.54 | 36.71 | 37.23 | 646,621 | +0.08(+0.21%) |
Oct 20, 2015 | 37.01 | 37.29 | 36.91 | 37.15 | 362,052 | +0.00(+0.00%) |
Oct 19, 2015 | 36.51 | 37.21 | 36.51 | 37.15 | 573,238 | +0.59(+1.62%) |
Oct 16, 2015 | 35.97 | 36.57 | 35.73 | 36.56 | 525,252 | +0.70(+1.94%) |
Oct 15, 2015 | 35.54 | 35.87 | 35.08 | 35.86 | 525,810 | +0.36(+1.01%) |
Oct 14, 2015 | 35.91 | 36.37 | 35.45 | 35.51 | 412,887 | -0.41(-1.13%) |
Oct 13, 2015 | 36.09 | 36.37 | 35.75 | 35.91 | 321,420 | -0.36(-0.99%) |
Oct 12, 2015 | 36.15 | 36.72 | 36.14 | 36.27 | 252,340 | +0.13(+0.35%) |
Oct 09, 2015 | 36.20 | 36.23 | 35.80 | 36.14 | 242,694 | +0.01(+0.02%) |
Oct 08, 2015 | 36.02 | 36.28 | 35.71 | 36.14 | 294,628 | +0.08(+0.24%) |
Oct 07, 2015 | 35.45 | 36.05 | 35.32 | 36.05 | 331,337 | +0.67(+1.88%) |
Oct 06, 2015 | 35.61 | 35.85 | 35.31 | 35.39 | 434,287 | -0.25(-0.71%) |
Oct 05, 2015 | 35.13 | 35.68 | 34.97 | 35.64 | 369,728 | +0.65(+1.87%) |
Oct 02, 2015 | 34.64 | 35.14 | 34.04 | 34.99 | 768,747 | +0.24(+0.70%) |
Oct 01, 2015 | 34.91 | 35.00 | 34.18 | 34.74 | 564,647 | -0.07(-0.21%) |
Sep 30, 2015 | 35.53 | 35.63 | 34.71 | 34.82 | 743,125 | -0.42(-1.20%) |
Sep 29, 2015 | 35.06 | 35.28 | 34.80 | 35.24 | 361,224 | +0.27(+0.76%) |
Sep 28, 2015 | 35.10 | 35.62 | 34.53 | 34.97 | 442,069 | -0.13(-0.36%) |
Sep 25, 2015 | 35.22 | 35.33 | 34.86 | 35.10 | 527,469 | +0.01(+0.02%) |
Sep 24, 2015 | 35.15 | 35.36 | 34.95 | 35.09 | 372,056 | -0.21(-0.59%) |
Sep 23, 2015 | 35.33 | 35.42 | 35.02 | 35.30 | 183,415 | +0.17(+0.48%) |
Sep 22, 2015 | 35.22 | 35.30 | 35.01 | 35.14 | 262,042 | -0.08(-0.24%) |
Sep 21, 2015 | 35.07 | 35.39 | 35.00 | 35.22 | 235,324 | +0.36(+1.04%) |
Sep 18, 2015 | 34.38 | 35.14 | 34.29 | 34.86 | 481,180 | +0.08(+0.24%) |
Sep 17, 2015 | 34.16 | 35.23 | 33.88 | 34.77 | 424,841 | +0.60(+1.76%) |
Sep 16, 2015 | 33.94 | 34.34 | 33.87 | 34.17 | 200,568 | +0.26(+0.77%) |
Sep 15, 2015 | 33.70 | 33.97 | 33.24 | 33.91 | 343,553 | +0.27(+0.80%) |
Sep 14, 2015 | 33.55 | 33.79 | 33.37 | 33.64 | 681,057 | +0.16(+0.46%) |
Sep 11, 2015 | 32.79 | 33.49 | 32.71 | 33.48 | 452,330 | +0.62(+1.89%) |
Sep 10, 2015 | 32.56 | 33.16 | 32.56 | 32.86 | 591,581 | +0.26(+0.79%) |
Sep 09, 2015 | 32.95 | 33.07 | 32.55 | 32.61 | 395,251 | -0.13(-0.38%) |
Sep 08, 2015 | 32.67 | 32.90 | 32.30 | 32.73 | 486,032 | +0.44(+1.37%) |
Sep 04, 2015 | 32.48 | 32.29 | 32.29 | 32.29 | 426,905 | -0.51(-1.55%) |
Sep 03, 2015 | 32.81 | 33.17 | 32.71 | 32.80 | 355,616 | +0.07(+0.20%) |
Sep 02, 2015 | 32.53 | 32.83 | 32.41 | 32.73 | 421,286 | +0.42(+1.29%) |
Sep 01, 2015 | 32.52 | 32.84 | 32.06 | 32.31 | 516,638 | -0.57(-1.74%) |
Aug 31, 2015 | 33.66 | 33.95 | 32.84 | 32.89 | 610,473 | -0.89(-2.63%) |
Aug 28, 2015 | 33.93 | 34.43 | 33.51 | 33.78 | 341,295 | -0.14(-0.40%) |
Aug 27, 2015 | 33.93 | 34.35 | 33.42 | 33.91 | 466,984 | +0.33(+0.98%) |
Aug 26, 2015 | 33.50 | 33.66 | 32.83 | 33.58 | 500,717 | +0.84(+2.57%) |
Aug 25, 2015 | 33.84 | 33.97 | 32.70 | 32.74 | 502,101 | -0.59(-1.77%) |
Aug 24, 2015 | 34.30 | 34.80 | 33.30 | 33.33 | 427,959 | -1.78(-5.08%) |
Aug 21, 2015 | 35.44 | 35.70 | 34.02 | 35.12 | 525,730 | -0.74(-2.06%) |
Aug 20, 2015 | 35.96 | 36.30 | 35.60 | 35.86 | 366,921 | -0.26(-0.71%) |
Aug 19, 2015 | 36.18 | 36.23 | 35.80 | 36.12 | 381,631 | -0.20(-0.56%) |
Aug 18, 2015 | 35.98 | 36.44 | 35.98 | 36.32 | 593,908 | +0.35(+0.96%) |
Aug 17, 2015 | 35.24 | 35.97 | 35.08 | 35.97 | 671,406 | +0.69(+1.95%) |
Aug 14, 2015 | 35.08 | 35.42 | 34.86 | 35.29 | 983,466 | +0.50(+1.44%) |
Aug 13, 2015 | 35.34 | 35.34 | 34.53 | 34.78 | 1,263,183 | -0.60(-1.70%) |
Aug 12, 2015 | 35.09 | 35.67 | 34.71 | 35.39 | 847,255 | -0.23(-0.64%) |
Aug 11, 2015 | 37.18 | 37.54 | 34.95 | 35.61 | 2,034,856 | -1.91(-5.09%) |
Aug 10, 2015 | 38.21 | 38.26 | 37.35 | 37.52 | 266,137 | -0.47(-1.23%) |
Aug 07, 2015 | 37.86 | 38.05 | 37.39 | 37.99 | 315,338 | -0.13(-0.34%) |
Aug 06, 2015 | 37.73 | 38.47 | 37.35 | 38.12 | 294,429 | -0.39(-1.01%) |
Aug 05, 2015 | 39.06 | 39.06 | 38.24 | 38.51 | 205,449 | -0.35(-0.89%) |
Aug 04, 2015 | 39.18 | 39.37 | 38.72 | 38.86 | 129,236 | -0.30(-0.76%) |
Aug 03, 2015 | 38.94 | 39.15 | 38.62 | 39.15 | 157,579 | +0.21(+0.54%) |
Jul 31, 2015 | 38.71 | 39.09 | 38.71 | 38.94 | 164,427 | +0.44(+1.15%) |
Jul 30, 2015 | 38.47 | 38.68 | 38.32 | 38.50 | 163,802 | -0.21(-0.56%) |
Jul 29, 2015 | 38.50 | 38.88 | 38.00 | 38.72 | 194,902 | +0.38(+1.00%) |
Jul 28, 2015 | 38.34 | 38.49 | 37.98 | 38.34 | 170,304 | +0.01(+0.02%) |
Jul 27, 2015 | 38.28 | 38.66 | 38.28 | 38.33 | 303,602 | +0.16(+0.41%) |
Jul 24, 2015 | 38.00 | 38.44 | 38.00 | 38.17 | 209,909 | +0.08(+0.20%) |
Jul 23, 2015 | 38.67 | 38.67 | 37.80 | 38.10 | 201,810 | -0.57(-1.47%) |
Jul 22, 2015 | 38.42 | 38.80 | 38.30 | 38.66 | 192,700 | +0.21(+0.54%) |
Jul 21, 2015 | 38.59 | 38.91 | 38.38 | 38.46 | 217,272 | -0.18(-0.46%) |
Jul 20, 2015 | 38.46 | 38.68 | 38.31 | 38.63 | 195,731 | +0.06(+0.15%) |
Jul 17, 2015 | 38.64 | 38.65 | 38.37 | 38.57 | 358,565 | -0.05(-0.14%) |
Jul 16, 2015 | 38.56 | 38.89 | 38.51 | 38.63 | 201,398 | +0.12(+0.31%) |
Jul 15, 2015 | 38.50 | 38.64 | 38.20 | 38.51 | 310,190 | -0.16(-0.42%) |
Jul 14, 2015 | 38.61 | 38.88 | 38.37 | 38.67 | 132,865 | +0.00(+0.00%) |
Jul 13, 2015 | 38.93 | 39.56 | 38.51 | 38.67 | 206,102 | -0.07(-0.18%) |
Jul 10, 2015 | 38.40 | 39.04 | 38.26 | 38.74 | 304,852 | +0.36(+0.95%) |
Jul 09, 2015 | 38.78 | 38.84 | 38.22 | 38.38 | 315,987 | -0.25(-0.65%) |
Jul 08, 2015 | 38.23 | 38.66 | 38.11 | 38.63 | 617,398 | +0.20(+0.53%) |
Jul 07, 2015 | 38.09 | 38.56 | 38.09 | 38.43 | 422,048 | +0.53(+1.40%) |
Jul 06, 2015 | 37.52 | 38.08 | 37.47 | 37.89 | 525,876 | +0.13(+0.35%) |
Jul 02, 2015 | 38.08 | 37.76 | 37.76 | 37.76 | 195,860 | -0.06(-0.16%) |
Jul 01, 2015 | 37.29 | 37.85 | 37.09 | 37.82 | 308,818 | +0.64(+1.72%) |
Jun 30, 2015 | 37.36 | 37.68 | 37.08 | 37.18 | 392,163 | -0.05(-0.13%) |
Jun 29, 2015 | 37.35 | 38.01 | 37.18 | 37.23 | 248,190 | -0.23(-0.62%) |
Jun 26, 2015 | 37.26 | 37.55 | 36.79 | 37.46 | 971,932 | +0.32(+0.87%) |
Jun 25, 2015 | 37.68 | 37.78 | 37.12 | 37.14 | 220,906 | -0.51(-1.36%) |
Jun 24, 2015 | 37.95 | 38.12 | 37.58 | 37.65 | 210,006 | -0.27(-0.70%) |
Jun 23, 2015 | 38.37 | 38.39 | 37.81 | 37.92 | 257,877 | -0.50(-1.30%) |
Jun 22, 2015 | 38.91 | 39.01 | 38.37 | 38.42 | 232,854 | -0.45(-1.17%) |
Jun 19, 2015 | 38.81 | 38.90 | 38.31 | 38.87 | 349,188 | +0.14(+0.35%) |
Jun 18, 2015 | 38.52 | 39.05 | 38.52 | 38.74 | 284,663 | +0.32(+0.84%) |
Jun 17, 2015 | 38.34 | 38.50 | 37.90 | 38.41 | 181,268 | +0.10(+0.26%) |
Jun 16, 2015 | 38.08 | 38.50 | 37.93 | 38.31 | 220,758 | +0.28(+0.73%) |
Jun 15, 2015 | 37.97 | 38.27 | 37.80 | 38.04 | 444,694 | -0.01(-0.02%) |
Jun 12, 2015 | 38.08 | 38.32 | 37.91 | 38.04 | 352,171 | +0.03(+0.08%) |
Jun 11, 2015 | 37.94 | 38.13 | 37.74 | 38.01 | 424,909 | +0.21(+0.56%) |
Jun 10, 2015 | 37.61 | 38.15 | 37.47 | 37.80 | 277,636 | +0.26(+0.71%) |
Jun 09, 2015 | 37.81 | 37.96 | 37.42 | 37.54 | 223,122 | -0.24(-0.62%) |
Jun 08, 2015 | 37.70 | 38.13 | 37.60 | 37.77 | 367,600 | -0.04(-0.11%) |
Jun 05, 2015 | 38.15 | 38.27 | 37.40 | 37.81 | 237,796 | -0.60(-1.56%) |
Jun 04, 2015 | 38.62 | 38.70 | 38.37 | 38.41 | 204,576 | -0.27(-0.70%) |
Jun 03, 2015 | 39.06 | 39.43 | 38.61 | 38.68 | 201,287 | -0.34(-0.88%) |
Jun 02, 2015 | 39.17 | 39.44 | 38.77 | 39.03 | 321,098 | -0.21(-0.54%) |
Jun 01, 2015 | 39.12 | 39.58 | 38.96 | 39.24 | 312,559 | +0.29(+0.76%) |
May 29, 2015 | 39.15 | 39.44 | 38.82 | 38.94 | 688,182 | -0.27(-0.68%) |
May 28, 2015 | 39.14 | 39.33 | 38.91 | 39.21 | 193,199 | -0.05(-0.13%) |
May 27, 2015 | 38.78 | 39.46 | 38.69 | 39.26 | 286,552 | +0.48(+1.25%) |
May 26, 2015 | 39.18 | 39.28 | 38.70 | 38.78 | 298,396 | -0.54(-1.36%) |
May 22, 2015 | 39.39 | 39.31 | 39.31 | 39.31 | 199,554 | -0.14(-0.34%) |
May 21, 2015 | 39.69 | 39.84 | 39.34 | 39.45 | 169,969 | -0.24(-0.61%) |
May 20, 2015 | 40.00 | 40.17 | 39.66 | 39.69 | 258,062 | -0.14(-0.35%) |
May 19, 2015 | 39.76 | 40.04 | 39.70 | 39.83 | 413,530 | -0.04(-0.10%) |
May 18, 2015 | 39.84 | 40.18 | 39.64 | 39.87 | 352,089 | -0.02(-0.06%) |
May 15, 2015 | 39.28 | 39.96 | 39.28 | 39.90 | 264,961 | +0.70(+1.79%) |
May 14, 2015 | 38.59 | 39.24 | 38.59 | 39.20 | 147,266 | +0.69(+1.80%) |
May 13, 2015 | 39.00 | 39.56 | 38.45 | 38.50 | 203,123 | -0.38(-0.98%) |
May 12, 2015 | 38.51 | 39.17 | 37.98 | 38.88 | 281,954 | +0.09(+0.24%) |
May 11, 2015 | 39.17 | 39.46 | 38.61 | 38.79 | 260,992 | -0.37(-0.95%) |
May 08, 2015 | 40.25 | 40.40 | 39.14 | 39.16 | 368,707 | -0.06(-0.17%) |
May 07, 2015 | 38.57 | 39.54 | 38.52 | 39.23 | 368,556 | +0.66(+1.71%) |
May 06, 2015 | 38.75 | 38.89 | 38.29 | 38.57 | 262,164 | -0.22(-0.58%) |
May 05, 2015 | 39.56 | 39.64 | 38.48 | 38.79 | 365,462 | -0.77(-1.94%) |
May 04, 2015 | 39.61 | 39.99 | 39.45 | 39.56 | 416,110 | +0.01(+0.01%) |
May 01, 2015 | 39.23 | 39.87 | 39.23 | 39.55 | 319,321 | +0.27(+0.67%) |
Apr 30, 2015 | 39.84 | 40.04 | 39.11 | 39.29 | 380,030 | -0.76(-1.90%) |
Apr 29, 2015 | 40.70 | 40.86 | 40.04 | 40.05 | 176,882 | -0.92(-2.24%) |
Apr 28, 2015 | 40.89 | 41.15 | 40.65 | 40.96 | 182,177 | +0.08(+0.20%) |
Apr 27, 2015 | 41.10 | 41.54 | 40.72 | 40.88 | 301,497 | -0.04(-0.09%) |
Apr 24, 2015 | 40.62 | 40.93 | 40.26 | 40.92 | 206,334 | +0.29(+0.72%) |
Apr 23, 2015 | 40.63 | 40.88 | 40.36 | 40.62 | 231,967 | +0.08(+0.19%) |
Apr 22, 2015 | 40.48 | 40.74 | 40.29 | 40.55 | 287,150 | +0.19(+0.48%) |
Apr 21, 2015 | 40.52 | 40.83 | 40.25 | 40.35 | 665,451 | -0.03(-0.07%) |
Apr 20, 2015 | 40.13 | 40.59 | 40.02 | 40.38 | 253,580 | +0.38(+0.96%) |
Apr 17, 2015 | 40.39 | 40.70 | 39.99 | 40.00 | 325,142 | -0.62(-1.52%) |
Apr 16, 2015 | 40.52 | 40.83 | 40.21 | 40.62 | 210,860 | -0.08(-0.19%) |
Apr 15, 2015 | 41.05 | 41.08 | 40.65 | 40.69 | 166,790 | -0.32(-0.79%) |
Apr 14, 2015 | 40.91 | 41.23 | 40.78 | 41.02 | 183,242 | +0.11(+0.26%) |
Apr 13, 2015 | 41.11 | 41.22 | 40.88 | 40.91 | 178,254 | -0.19(-0.46%) |
Apr 10, 2015 | 41.25 | 41.46 | 40.92 | 41.10 | 155,639 | +0.11(+0.26%) |
Apr 09, 2015 | 41.84 | 42.00 | 40.63 | 40.99 | 282,077 | -0.79(-1.89%) |
Apr 08, 2015 | 41.85 | 42.09 | 41.54 | 41.78 | 279,820 | +0.18(+0.42%) |
Apr 07, 2015 | 42.44 | 42.69 | 41.60 | 41.61 | 220,707 | -1.00(-2.35%) |
Apr 06, 2015 | 42.27 | 42.85 | 42.27 | 42.61 | 204,918 | +0.47(+1.10%) |
Apr 02, 2015 | 42.01 | 42.14 | 42.14 | 42.14 | 283,622 | +0.12(+0.28%) |
Apr 01, 2015 | 41.84 | 42.22 | 41.39 | 42.02 | 278,439 | +0.21(+0.51%) |
Mar 31, 2015 | 41.73 | 42.01 | 41.27 | 41.81 | 347,616 | +0.06(+0.15%) |
Mar 30, 2015 | 41.74 | 42.26 | 41.66 | 41.75 | 421,967 | +0.24(+0.57%) |
Mar 27, 2015 | 41.72 | 41.99 | 41.48 | 41.51 | 292,328 | -0.05(-0.13%) |
Mar 26, 2015 | 41.34 | 41.86 | 41.16 | 41.56 | 308,957 | +0.06(+0.15%) |
Mar 25, 2015 | 42.08 | 42.36 | 41.37 | 41.50 | 224,090 | -0.54(-1.27%) |
Mar 24, 2015 | 42.26 | 42.47 | 41.92 | 42.04 | 273,015 | -0.32(-0.76%) |
Mar 23, 2015 | 42.29 | 42.66 | 42.05 | 42.36 | 196,423 | +0.11(+0.26%) |
Mar 20, 2015 | 41.36 | 42.29 | 41.36 | 42.24 | 503,596 | +1.01(+2.46%) |
Mar 19, 2015 | 41.19 | 41.67 | 40.85 | 41.23 | 191,550 | -0.07(-0.17%) |
Mar 18, 2015 | 40.62 | 41.68 | 40.45 | 41.30 | 379,156 | +0.56(+1.39%) |
Mar 17, 2015 | 40.57 | 40.76 | 40.24 | 40.74 | 238,213 | +0.17(+0.42%) |
Mar 16, 2015 | 40.23 | 40.93 | 40.23 | 40.57 | 350,959 | +0.45(+1.12%) |
Mar 13, 2015 | 39.95 | 40.20 | 39.66 | 40.12 | 365,806 | +0.26(+0.64%) |
Mar 12, 2015 | 39.46 | 40.22 | 39.36 | 39.87 | 471,989 | +0.48(+1.21%) |
Mar 11, 2015 | 39.56 | 39.91 | 39.20 | 39.39 | 278,810 | -0.15(-0.37%) |
Mar 10, 2015 | 39.42 | 39.86 | 39.20 | 39.53 | 433,384 | +0.01(+0.01%) |
Mar 09, 2015 | 39.35 | 39.68 | 39.16 | 39.53 | 386,256 | +0.43(+1.10%) |
Mar 06, 2015 | 40.72 | 40.75 | 38.92 | 39.10 | 342,097 | -1.90(-4.63%) |
Mar 05, 2015 | 41.02 | 41.56 | 40.91 | 40.99 | 178,473 | +0.02(+0.06%) |
Mar 04, 2015 | 41.52 | 41.51 | 40.88 | 40.97 | 149,747 | -0.54(-1.30%) |
Mar 03, 2015 | 41.77 | 41.77 | 41.32 | 41.51 | 218,506 | -0.29(-0.68%) |
Mar 02, 2015 | 41.57 | 42.63 | 41.52 | 41.80 | 305,894 | +0.38(+0.93%) |
Feb 27, 2015 | 41.35 | 41.85 | 41.15 | 41.41 | 299,182 | +0.00(+0.00%) |
Feb 26, 2015 | 41.80 | 41.80 | 41.38 | 41.41 | 152,236 | -0.51(-1.22%) |
Feb 25, 2015 | 41.70 | 42.39 | 41.70 | 41.92 | 320,940 | +0.19(+0.46%) |
Feb 24, 2015 | 42.02 | 42.02 | 41.44 | 41.73 | 328,749 | -0.55(-1.31%) |
Feb 23, 2015 | 42.05 | 42.30 | 41.68 | 42.29 | 255,300 | +0.33(+0.79%) |
Feb 20, 2015 | 41.24 | 42.09 | 41.03 | 41.95 | 260,317 | +0.69(+1.66%) |
Feb 19, 2015 | 41.85 | 41.87 | 41.09 | 41.27 | 259,165 | -0.62(-1.49%) |
Feb 18, 2015 | 41.57 | 41.92 | 41.11 | 41.89 | 400,374 | +0.48(+1.17%) |
Feb 17, 2015 | 41.97 | 42.47 | 41.19 | 41.41 | 392,686 | -0.33(-0.79%) |
Feb 13, 2015 | 41.83 | 41.74 | 41.74 | 41.74 | 315,226 | -0.14(-0.33%) |
Feb 12, 2015 | 41.50 | 42.07 | 41.27 | 41.88 | 249,111 | +0.58(+1.39%) |
Feb 11, 2015 | 41.57 | 41.82 | 41.14 | 41.30 | 236,496 | -0.23(-0.55%) |
Feb 10, 2015 | 41.63 | 41.83 | 40.92 | 41.53 | 531,640 | -0.06(-0.14%) |
Feb 09, 2015 | 41.84 | 42.10 | 41.38 | 41.59 | 279,547 | -0.26(-0.61%) |
Feb 06, 2015 | 43.01 | 43.01 | 41.73 | 41.84 | 362,258 | -1.33(-3.07%) |
Feb 05, 2015 | 42.63 | 43.23 | 42.45 | 43.17 | 235,175 | +0.54(+1.26%) |
Feb 04, 2015 | 43.07 | 43.09 | 42.12 | 42.63 | 290,508 | -0.72(-1.66%) |
Feb 03, 2015 | 42.76 | 43.40 | 42.48 | 43.36 | 283,204 | +0.48(+1.11%) |
Feb 02, 2015 | 43.55 | 43.55 | 42.47 | 42.88 | 563,477 | -0.62(-1.42%) |
Jan 30, 2015 | 44.40 | 44.41 | 43.42 | 43.50 | 482,233 | -0.99(-2.22%) |
Jan 29, 2015 | 44.46 | 44.50 | 43.55 | 44.48 | 414,398 | +0.41(+0.92%) |
Jan 28, 2015 | 44.11 | 44.79 | 44.01 | 44.08 | 434,100 | +0.02(+0.04%) |
Jan 27, 2015 | 43.91 | 44.42 | 43.81 | 44.06 | 271,998 | +0.02(+0.05%) |
Jan 26, 2015 | 43.69 | 44.27 | 43.49 | 44.04 | 332,604 | +0.25(+0.57%) |
Jan 23, 2015 | 43.97 | 43.97 | 43.41 | 43.79 | 145,131 | -0.06(-0.13%) |
Jan 22, 2015 | 43.72 | 43.84 | 43.30 | 43.84 | 418,014 | +0.39(+0.90%) |
Jan 21, 2015 | 43.44 | 43.57 | 43.25 | 43.45 | 213,086 | -0.06(-0.13%) |
Jan 20, 2015 | 43.64 | 43.91 | 43.30 | 43.51 | 459,875 | -0.03(-0.08%) |
Jan 16, 2015 | 42.94 | 43.59 | 42.74 | 43.55 | 381,626 | +0.49(+1.15%) |
Jan 15, 2015 | 43.49 | 43.58 | 42.87 | 43.05 | 484,736 | -0.17(-0.39%) |
Jan 14, 2015 | 42.90 | 43.58 | 42.70 | 43.22 | 470,587 | +0.05(+0.12%) |
Jan 13, 2015 | 43.39 | 43.61 | 42.39 | 43.17 | 564,548 | -0.37(-0.86%) |
Jan 12, 2015 | 42.74 | 43.63 | 42.74 | 43.54 | 276,797 | +0.86(+2.00%) |
Jan 09, 2015 | 42.93 | 43.12 | 42.48 | 42.69 | 388,032 | -0.20(-0.47%) |
Jan 08, 2015 | 42.87 | 43.16 | 42.59 | 42.89 | 491,238 | +0.10(+0.24%) |
Jan 07, 2015 | 42.08 | 42.89 | 41.83 | 42.79 | 560,315 | +0.80(+1.91%) |
Jan 06, 2015 | 41.84 | 42.27 | 41.57 | 41.98 | 501,561 | +0.26(+0.63%) |
Jan 05, 2015 | 41.30 | 41.88 | 41.03 | 41.72 | 325,887 | +0.26(+0.63%) |
Jan 02, 2015 | 40.90 | 41.50 | 40.82 | 41.46 | 313,338 | +0.76(+1.86%) |
Dec 31, 2014 | 41.55 | 40.70 | 40.70 | 40.70 | 328,288 | -0.72(-1.73%) |
Dec 30, 2014 | 41.01 | 41.53 | 40.99 | 41.42 | 299,004 | +0.40(+0.98%) |
Dec 29, 2014 | 40.44 | 41.04 | 40.44 | 41.02 | 186,839 | +0.59(+1.45%) |
Dec 26, 2014 | 40.45 | 40.66 | 40.12 | 40.43 | 180,519 | +0.05(+0.11%) |
Dec 24, 2014 | 40.36 | 40.38 | 40.38 | 40.38 | 146,499 | -0.02(-0.04%) |
Dec 23, 2014 | 40.55 | 40.66 | 40.22 | 40.40 | 388,904 | -0.02(-0.04%) |
Dec 22, 2014 | 39.54 | 40.44 | 39.54 | 40.42 | 372,555 | +0.87(+2.20%) |
Dec 19, 2014 | 39.22 | 39.56 | 38.96 | 39.55 | 1,649,339 | +0.50(+1.28%) |
Dec 18, 2014 | 39.47 | 39.54 | 38.35 | 39.05 | 659,767 | +0.01(+0.03%) |
Dec 17, 2014 | 38.14 | 39.04 | 37.45 | 39.04 | 625,674 | +1.00(+2.62%) |
Dec 16, 2014 | 38.14 | 38.49 | 37.93 | 38.04 | 599,546 | -0.24(-0.62%) |
Dec 15, 2014 | 38.82 | 38.89 | 38.10 | 38.28 | 447,351 | -0.39(-1.01%) |
Dec 12, 2014 | 38.29 | 38.93 | 38.29 | 38.67 | 438,417 | +0.09(+0.24%) |
Dec 11, 2014 | 38.37 | 38.73 | 38.34 | 38.58 | 303,763 | +0.27(+0.71%) |
Dec 10, 2014 | 38.26 | 38.50 | 38.11 | 38.31 | 524,417 | +0.03(+0.08%) |
Dec 09, 2014 | 37.76 | 38.38 | 37.72 | 38.28 | 478,424 | +0.27(+0.71%) |
Dec 08, 2014 | 37.71 | 38.18 | 37.60 | 38.01 | 572,554 | +0.16(+0.41%) |
Dec 05, 2014 | 37.73 | 37.87 | 37.46 | 37.85 | 410,269 | -0.11(-0.29%) |
Dec 04, 2014 | 37.81 | 38.06 | 37.48 | 37.96 | 561,371 | +0.13(+0.35%) |
Dec 03, 2014 | 37.62 | 37.98 | 37.62 | 37.83 | 611,121 | +0.02(+0.05%) |
Dec 02, 2014 | 37.29 | 37.98 | 36.96 | 37.81 | 3,808,594 | -0.44(-1.16%) |