Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 40.99 | 41.18 | 40.44 | 40.54 | 322,698 | -0.40(-0.97%) |
Nov 27, 2015 | 40.30 | 40.97 | 40.13 | 40.94 | 90,260 | +0.61(+1.52%) |
Nov 25, 2015 | 39.86 | 40.33 | 40.33 | 40.33 | 191,936 | +0.46(+1.16%) |
Nov 24, 2015 | 40.05 | 40.16 | 39.42 | 39.86 | 176,278 | -0.34(-0.84%) |
Nov 23, 2015 | 40.31 | 40.37 | 39.89 | 40.20 | 216,426 | -0.04(-0.11%) |
Nov 20, 2015 | 40.64 | 40.74 | 40.23 | 40.24 | 268,398 | -0.12(-0.30%) |
Nov 19, 2015 | 40.59 | 40.84 | 40.17 | 40.36 | 251,573 | -0.21(-0.51%) |
Nov 18, 2015 | 40.50 | 40.66 | 39.60 | 40.57 | 408,132 | +0.19(+0.46%) |
Nov 17, 2015 | 40.75 | 41.12 | 40.23 | 40.39 | 354,106 | -0.46(-1.11%) |
Nov 16, 2015 | 40.59 | 40.86 | 40.17 | 40.84 | 317,634 | +0.24(+0.59%) |
Nov 13, 2015 | 41.10 | 41.42 | 40.55 | 40.60 | 264,469 | -0.63(-1.54%) |
Nov 12, 2015 | 41.62 | 41.77 | 41.06 | 41.24 | 253,294 | -0.63(-1.51%) |
Nov 11, 2015 | 42.30 | 42.56 | 41.85 | 41.87 | 216,528 | -0.30(-0.71%) |
Nov 10, 2015 | 41.47 | 42.20 | 41.26 | 42.17 | 250,574 | +0.69(+1.67%) |
Nov 09, 2015 | 41.74 | 42.01 | 41.13 | 41.47 | 254,491 | -0.60(-1.44%) |
Nov 06, 2015 | 41.48 | 45.53 | 41.21 | 42.08 | 486,225 | +0.11(+0.27%) |
Nov 05, 2015 | 41.60 | 41.97 | 41.44 | 41.97 | 263,717 | +0.32(+0.77%) |
Nov 04, 2015 | 40.84 | 42.21 | 40.50 | 41.65 | 564,098 | +0.51(+1.23%) |
Nov 03, 2015 | 40.30 | 41.24 | 38.93 | 41.14 | 380,300 | +0.71(+1.75%) |
Nov 02, 2015 | 39.21 | 40.60 | 38.98 | 40.43 | 546,911 | +1.19(+3.02%) |
Oct 30, 2015 | 39.69 | 39.90 | 38.95 | 39.24 | 263,902 | -0.50(-1.26%) |
Oct 29, 2015 | 39.57 | 40.03 | 39.43 | 39.74 | 221,853 | -0.08(-0.21%) |
Oct 28, 2015 | 38.78 | 39.83 | 38.67 | 39.83 | 494,663 | +1.16(+3.01%) |
Oct 27, 2015 | 38.54 | 38.77 | 37.89 | 38.66 | 225,033 | +0.06(+0.15%) |
Oct 26, 2015 | 39.39 | 39.39 | 38.43 | 38.60 | 403,516 | -0.74(-1.88%) |
Oct 23, 2015 | 40.76 | 40.76 | 39.19 | 39.34 | 381,112 | -1.45(-3.57%) |
Oct 22, 2015 | 40.02 | 40.80 | 39.90 | 40.80 | 252,276 | +1.07(+2.70%) |
Oct 21, 2015 | 40.51 | 40.71 | 39.59 | 39.72 | 267,339 | -0.72(-1.79%) |
Oct 20, 2015 | 39.89 | 40.52 | 39.67 | 40.45 | 258,973 | +0.51(+1.27%) |
Oct 19, 2015 | 39.54 | 40.00 | 39.46 | 39.94 | 347,620 | +0.36(+0.90%) |
Oct 16, 2015 | 40.05 | 40.05 | 39.42 | 39.58 | 300,905 | -0.25(-0.62%) |
Oct 15, 2015 | 39.72 | 39.84 | 39.36 | 39.83 | 392,674 | +0.13(+0.32%) |
Oct 14, 2015 | 39.56 | 40.10 | 38.86 | 39.70 | 528,094 | -0.34(-0.86%) |
Oct 13, 2015 | 40.57 | 41.00 | 39.87 | 40.04 | 213,462 | -0.77(-1.88%) |
Oct 12, 2015 | 40.44 | 41.20 | 40.44 | 40.81 | 343,631 | +0.42(+1.03%) |
Oct 09, 2015 | 40.50 | 40.60 | 40.17 | 40.39 | 437,780 | +0.02(+0.06%) |
Oct 08, 2015 | 40.18 | 40.58 | 39.96 | 40.37 | 389,307 | +0.10(+0.26%) |
Oct 07, 2015 | 39.48 | 40.27 | 39.27 | 40.27 | 290,641 | +0.95(+2.43%) |
Oct 06, 2015 | 38.95 | 39.44 | 38.75 | 39.31 | 309,477 | +0.28(+0.71%) |
Oct 05, 2015 | 38.18 | 39.13 | 37.97 | 39.03 | 227,577 | +1.23(+3.26%) |
Oct 02, 2015 | 37.31 | 37.83 | 36.49 | 37.80 | 445,706 | +0.31(+0.82%) |
Oct 01, 2015 | 36.86 | 37.50 | 36.46 | 37.50 | 334,793 | +0.77(+2.09%) |
Sep 30, 2015 | 36.51 | 36.96 | 36.27 | 36.73 | 559,886 | +0.60(+1.65%) |
Sep 29, 2015 | 36.13 | 36.47 | 35.98 | 36.13 | 298,388 | -0.04(-0.12%) |
Sep 28, 2015 | 36.95 | 36.95 | 35.91 | 36.18 | 380,122 | -0.77(-2.08%) |
Sep 25, 2015 | 37.44 | 37.44 | 36.78 | 36.95 | 321,775 | -0.13(-0.34%) |
Sep 24, 2015 | 37.22 | 37.28 | 36.62 | 37.07 | 380,459 | -0.27(-0.73%) |
Sep 23, 2015 | 37.47 | 37.55 | 37.10 | 37.34 | 310,123 | +0.03(+0.08%) |
Sep 22, 2015 | 38.01 | 38.23 | 37.25 | 37.31 | 345,003 | -1.04(-2.72%) |
Sep 21, 2015 | 38.25 | 38.59 | 38.08 | 38.36 | 369,249 | +0.42(+1.11%) |
Sep 18, 2015 | 39.63 | 39.77 | 37.81 | 37.94 | 652,649 | -2.21(-5.50%) |
Sep 17, 2015 | 39.49 | 40.79 | 39.27 | 40.15 | 349,526 | +0.54(+1.37%) |
Sep 16, 2015 | 38.80 | 39.63 | 38.65 | 39.60 | 308,335 | +0.93(+2.40%) |
Sep 15, 2015 | 38.71 | 38.81 | 37.83 | 38.67 | 294,449 | -0.01(-0.02%) |
Sep 14, 2015 | 38.62 | 38.73 | 38.43 | 38.68 | 157,651 | +0.21(+0.55%) |
Sep 11, 2015 | 37.48 | 38.48 | 37.38 | 38.47 | 166,500 | +0.82(+2.19%) |
Sep 10, 2015 | 37.31 | 37.98 | 37.26 | 37.64 | 246,081 | +0.29(+0.79%) |
Sep 09, 2015 | 37.84 | 38.04 | 37.32 | 37.35 | 309,642 | -0.09(-0.24%) |
Sep 08, 2015 | 37.11 | 37.59 | 36.85 | 37.44 | 355,997 | +0.89(+2.44%) |
Sep 04, 2015 | 36.78 | 36.55 | 36.55 | 36.55 | 310,596 | -0.64(-1.72%) |
Sep 03, 2015 | 37.64 | 37.84 | 37.13 | 37.19 | 253,846 | -0.31(-0.82%) |
Sep 02, 2015 | 37.26 | 37.50 | 36.95 | 37.50 | 328,484 | +0.65(+1.76%) |
Sep 01, 2015 | 37.09 | 37.50 | 36.50 | 36.85 | 411,823 | -0.84(-2.23%) |
Aug 31, 2015 | 38.37 | 38.45 | 37.54 | 37.69 | 523,076 | -0.88(-2.29%) |
Aug 28, 2015 | 38.68 | 38.68 | 38.12 | 38.57 | 296,879 | -0.07(-0.19%) |
Aug 27, 2015 | 38.09 | 39.03 | 37.73 | 38.65 | 288,252 | +0.82(+2.16%) |
Aug 26, 2015 | 37.46 | 37.87 | 36.78 | 37.83 | 328,065 | +0.96(+2.61%) |
Aug 25, 2015 | 38.26 | 38.43 | 36.84 | 36.87 | 789,909 | -0.29(-0.77%) |
Aug 24, 2015 | 35.87 | 38.31 | 38.29 | 37.15 | 649,581 | -1.14(-2.98%) |
Aug 21, 2015 | 37.12 | 38.73 | 36.84 | 38.29 | 694,743 | -0.04(-0.10%) |
Aug 20, 2015 | 38.64 | 38.94 | 38.24 | 38.33 | 501,076 | -0.51(-1.31%) |
Aug 19, 2015 | 38.95 | 39.13 | 38.43 | 38.84 | 315,765 | -0.29(-0.75%) |
Aug 18, 2015 | 39.17 | 39.41 | 38.97 | 39.13 | 243,693 | -0.04(-0.11%) |
Aug 17, 2015 | 38.94 | 39.41 | 38.81 | 39.17 | 485,053 | +0.13(+0.34%) |
Aug 14, 2015 | 39.10 | 39.20 | 38.72 | 39.04 | 285,423 | -0.06(-0.15%) |
Aug 13, 2015 | 39.10 | 39.42 | 38.67 | 39.10 | 217,625 | -0.10(-0.26%) |
Aug 12, 2015 | 39.03 | 39.23 | 38.18 | 39.20 | 378,960 | -0.06(-0.15%) |
Aug 11, 2015 | 39.18 | 39.54 | 38.73 | 39.26 | 332,618 | +0.05(+0.13%) |
Aug 10, 2015 | 39.24 | 39.49 | 38.86 | 39.21 | 458,740 | +0.31(+0.79%) |
Aug 07, 2015 | 38.94 | 39.30 | 38.67 | 38.90 | 361,237 | -0.26(-0.66%) |
Aug 06, 2015 | 39.12 | 39.21 | 37.84 | 39.16 | 616,653 | +0.29(+0.74%) |
Aug 05, 2015 | 40.04 | 40.34 | 38.46 | 38.87 | 639,567 | -1.32(-3.29%) |
Aug 04, 2015 | 41.35 | 41.35 | 40.04 | 40.20 | 774,120 | -2.26(-5.32%) |
Aug 03, 2015 | 42.12 | 42.87 | 41.99 | 42.46 | 784,695 | +0.39(+0.93%) |
Jul 31, 2015 | 41.31 | 42.17 | 41.02 | 42.07 | 499,725 | +0.92(+2.23%) |
Jul 30, 2015 | 41.30 | 41.40 | 40.98 | 41.15 | 425,189 | -0.11(-0.27%) |
Jul 29, 2015 | 41.09 | 41.43 | 40.60 | 41.26 | 224,818 | +0.28(+0.68%) |
Jul 28, 2015 | 40.83 | 41.12 | 40.27 | 40.98 | 356,052 | +0.45(+1.11%) |
Jul 27, 2015 | 40.79 | 41.07 | 40.48 | 40.53 | 224,531 | -0.38(-0.94%) |
Jul 24, 2015 | 41.39 | 41.49 | 40.87 | 40.91 | 287,589 | -0.51(-1.24%) |
Jul 23, 2015 | 42.63 | 42.63 | 41.09 | 41.43 | 360,806 | -1.21(-2.85%) |
Jul 22, 2015 | 42.51 | 42.79 | 42.22 | 42.64 | 224,637 | +0.13(+0.29%) |
Jul 21, 2015 | 42.71 | 43.04 | 42.40 | 42.52 | 155,782 | -0.25(-0.59%) |
Jul 20, 2015 | 42.81 | 43.05 | 42.45 | 42.77 | 258,155 | +0.01(+0.03%) |
Jul 17, 2015 | 42.91 | 43.02 | 42.46 | 42.75 | 235,290 | -0.15(-0.36%) |
Jul 16, 2015 | 42.34 | 42.93 | 42.33 | 42.91 | 291,066 | +0.69(+1.64%) |
Jul 15, 2015 | 42.01 | 42.46 | 41.69 | 42.21 | 242,409 | +0.02(+0.05%) |
Jul 14, 2015 | 41.59 | 42.31 | 41.59 | 42.19 | 254,983 | +0.51(+1.24%) |
Jul 13, 2015 | 41.89 | 42.31 | 41.39 | 41.68 | 299,398 | +0.20(+0.48%) |
Jul 10, 2015 | 40.88 | 41.58 | 40.75 | 41.48 | 191,732 | +0.85(+2.08%) |
Jul 09, 2015 | 41.07 | 41.29 | 40.62 | 40.63 | 329,275 | -0.21(-0.52%) |
Jul 08, 2015 | 41.69 | 41.81 | 40.46 | 40.84 | 399,135 | -1.18(-2.82%) |
Jul 07, 2015 | 40.87 | 42.05 | 40.65 | 42.03 | 561,650 | +1.48(+3.65%) |
Jul 06, 2015 | 40.01 | 40.63 | 39.90 | 40.55 | 218,170 | +0.53(+1.32%) |
Jul 02, 2015 | 40.35 | 40.02 | 40.02 | 40.02 | 313,586 | -0.10(-0.26%) |
Jul 01, 2015 | 39.31 | 40.12 | 39.06 | 40.12 | 481,792 | +1.05(+2.69%) |
Jun 30, 2015 | 39.31 | 39.41 | 38.85 | 39.07 | 375,499 | +0.10(+0.26%) |
Jun 29, 2015 | 39.73 | 40.32 | 38.93 | 38.97 | 432,438 | -0.87(-2.18%) |
Jun 26, 2015 | 39.85 | 40.09 | 39.34 | 39.84 | 912,527 | -0.36(-0.90%) |
Jun 25, 2015 | 40.38 | 40.57 | 40.13 | 40.20 | 379,444 | -0.18(-0.44%) |
Jun 24, 2015 | 40.53 | 40.60 | 40.05 | 40.37 | 451,424 | -0.05(-0.13%) |
Jun 23, 2015 | 40.33 | 40.66 | 40.19 | 40.43 | 435,923 | -0.09(-0.22%) |
Jun 22, 2015 | 41.32 | 41.35 | 40.46 | 40.51 | 329,107 | -0.75(-1.82%) |
Jun 19, 2015 | 41.09 | 41.40 | 40.71 | 41.26 | 548,782 | +0.17(+0.41%) |
Jun 18, 2015 | 40.30 | 41.43 | 40.21 | 41.10 | 568,226 | +0.93(+2.33%) |
Jun 17, 2015 | 40.07 | 40.27 | 39.79 | 40.16 | 330,788 | +0.07(+0.18%) |
Jun 16, 2015 | 39.87 | 40.31 | 39.75 | 40.09 | 320,031 | +0.22(+0.55%) |
Jun 15, 2015 | 39.71 | 39.87 | 39.20 | 39.87 | 433,611 | -0.13(-0.33%) |
Jun 12, 2015 | 39.93 | 40.29 | 39.75 | 40.00 | 329,170 | +0.03(+0.07%) |
Jun 11, 2015 | 39.89 | 40.13 | 39.71 | 39.97 | 310,420 | +0.11(+0.28%) |
Jun 10, 2015 | 39.69 | 40.08 | 39.47 | 39.86 | 694,600 | +0.35(+0.87%) |
Jun 09, 2015 | 39.62 | 39.77 | 39.34 | 39.51 | 346,957 | -0.24(-0.61%) |
Jun 08, 2015 | 39.96 | 39.96 | 39.52 | 39.76 | 222,376 | -0.21(-0.52%) |
Jun 05, 2015 | 40.00 | 40.23 | 39.70 | 39.96 | 471,646 | -0.30(-0.75%) |
Jun 04, 2015 | 40.51 | 40.71 | 40.21 | 40.26 | 426,877 | -0.35(-0.85%) |
Jun 03, 2015 | 40.80 | 41.04 | 40.50 | 40.61 | 461,122 | -0.22(-0.54%) |
Jun 02, 2015 | 41.01 | 41.33 | 40.67 | 40.83 | 392,164 | -0.51(-1.23%) |
Jun 01, 2015 | 40.81 | 41.40 | 40.54 | 41.34 | 473,240 | +0.79(+1.96%) |
May 29, 2015 | 41.13 | 41.18 | 40.46 | 40.54 | 610,001 | -0.69(-1.68%) |
May 28, 2015 | 41.31 | 41.55 | 40.84 | 41.23 | 292,645 | -0.18(-0.43%) |
May 27, 2015 | 40.92 | 41.59 | 40.57 | 41.41 | 277,121 | +0.53(+1.30%) |
May 26, 2015 | 41.23 | 41.48 | 40.71 | 40.88 | 287,976 | -0.52(-1.26%) |
May 22, 2015 | 41.49 | 41.40 | 41.40 | 41.40 | 391,337 | -0.23(-0.55%) |
May 21, 2015 | 41.95 | 42.15 | 41.52 | 41.63 | 252,261 | -0.30(-0.72%) |
May 20, 2015 | 42.09 | 42.32 | 41.79 | 41.93 | 440,213 | -0.13(-0.31%) |
May 19, 2015 | 41.82 | 42.45 | 41.56 | 42.07 | 526,287 | +0.11(+0.26%) |
May 18, 2015 | 41.87 | 42.21 | 41.48 | 41.96 | 341,786 | -0.03(-0.07%) |
May 15, 2015 | 41.30 | 42.01 | 41.11 | 41.99 | 459,533 | +0.77(+1.87%) |
May 14, 2015 | 40.35 | 41.37 | 40.15 | 41.21 | 490,667 | +0.98(+2.43%) |
May 13, 2015 | 40.64 | 41.06 | 40.11 | 40.23 | 552,071 | -0.29(-0.71%) |
May 12, 2015 | 40.68 | 40.79 | 39.76 | 40.52 | 553,875 | -0.30(-0.74%) |
May 11, 2015 | 41.56 | 41.80 | 40.82 | 40.82 | 438,942 | -0.71(-1.72%) |
May 08, 2015 | 41.79 | 42.43 | 41.37 | 41.54 | 801,705 | +0.15(+0.37%) |
May 07, 2015 | 41.49 | 41.53 | 40.70 | 41.38 | 1,349,154 | -0.11(-0.27%) |
May 06, 2015 | 41.61 | 42.13 | 41.01 | 41.49 | 801,984 | -0.32(-0.77%) |
May 05, 2015 | 42.62 | 42.98 | 41.62 | 41.82 | 596,183 | -0.71(-1.68%) |
May 04, 2015 | 42.68 | 43.11 | 42.40 | 42.53 | 387,015 | -0.04(-0.10%) |
May 01, 2015 | 42.39 | 43.05 | 42.19 | 42.57 | 414,037 | +0.17(+0.40%) |
Apr 30, 2015 | 43.19 | 43.24 | 42.26 | 42.40 | 631,785 | -1.10(-2.52%) |
Apr 29, 2015 | 43.69 | 44.07 | 43.25 | 43.50 | 282,576 | -0.38(-0.86%) |
Apr 28, 2015 | 43.93 | 44.11 | 43.52 | 43.88 | 415,122 | -0.03(-0.07%) |
Apr 27, 2015 | 44.47 | 44.62 | 43.45 | 43.91 | 405,096 | -0.40(-0.90%) |
Apr 24, 2015 | 44.41 | 44.46 | 44.05 | 44.30 | 339,112 | -0.13(-0.28%) |
Apr 23, 2015 | 44.28 | 44.65 | 44.05 | 44.43 | 271,811 | +0.20(+0.45%) |
Apr 22, 2015 | 43.93 | 44.49 | 43.57 | 44.23 | 563,345 | +0.42(+0.96%) |
Apr 21, 2015 | 44.21 | 44.45 | 43.68 | 43.81 | 363,708 | -0.33(-0.75%) |
Apr 20, 2015 | 43.83 | 44.15 | 43.57 | 44.14 | 461,252 | +0.63(+1.44%) |
Apr 17, 2015 | 43.36 | 43.64 | 42.85 | 43.52 | 656,871 | -0.12(-0.27%) |
Apr 16, 2015 | 43.76 | 43.87 | 43.16 | 43.63 | 569,545 | -0.14(-0.32%) |
Apr 15, 2015 | 44.62 | 44.69 | 43.74 | 43.77 | 336,697 | -0.74(-1.65%) |
Apr 14, 2015 | 44.77 | 45.33 | 44.24 | 44.51 | 299,776 | -0.10(-0.23%) |
Apr 13, 2015 | 44.72 | 45.17 | 44.61 | 44.61 | 384,264 | +0.09(+0.20%) |
Apr 10, 2015 | 44.73 | 45.21 | 44.49 | 44.52 | 356,419 | +0.23(+0.51%) |
Apr 09, 2015 | 45.38 | 45.38 | 43.88 | 44.30 | 719,320 | -1.18(-2.59%) |
Apr 08, 2015 | 45.37 | 45.65 | 45.11 | 45.47 | 457,839 | +0.31(+0.68%) |
Apr 07, 2015 | 45.61 | 45.85 | 45.12 | 45.16 | 534,931 | -0.41(-0.90%) |
Apr 06, 2015 | 45.88 | 46.30 | 45.42 | 45.58 | 1,636,152 | -0.27(-0.59%) |
Apr 02, 2015 | 45.67 | 45.85 | 45.85 | 45.85 | 426,135 | +0.28(+0.61%) |
Apr 01, 2015 | 44.74 | 45.64 | 44.07 | 45.57 | 979,219 | +0.76(+1.69%) |
Mar 31, 2015 | 44.88 | 45.08 | 44.23 | 44.81 | 641,632 | -0.17(-0.38%) |
Mar 30, 2015 | 45.00 | 45.15 | 44.49 | 44.98 | 623,676 | +0.21(+0.48%) |
Mar 27, 2015 | 44.63 | 44.84 | 44.25 | 44.77 | 551,343 | -0.31(-0.69%) |
Mar 26, 2015 | 45.13 | 45.29 | 44.45 | 45.08 | 452,606 | -0.15(-0.33%) |
Mar 25, 2015 | 46.17 | 46.40 | 45.14 | 45.22 | 485,674 | -1.04(-2.24%) |
Mar 24, 2015 | 46.67 | 46.84 | 46.04 | 46.26 | 479,229 | -0.57(-1.23%) |
Mar 23, 2015 | 47.01 | 47.80 | 46.82 | 46.83 | 547,974 | -0.04(-0.09%) |
Mar 20, 2015 | 46.67 | 47.05 | 46.11 | 46.88 | 758,760 | +0.41(+0.89%) |
Mar 19, 2015 | 46.73 | 47.04 | 46.11 | 46.47 | 537,784 | -0.50(-1.07%) |
Mar 18, 2015 | 46.56 | 47.33 | 45.30 | 46.97 | 872,556 | +0.65(+1.40%) |
Mar 17, 2015 | 46.06 | 46.55 | 45.89 | 46.32 | 1,368,914 | +0.01(+0.02%) |
Mar 16, 2015 | 46.18 | 46.67 | 45.83 | 46.31 | 789,633 | +0.36(+0.78%) |
Mar 13, 2015 | 46.17 | 46.38 | 45.38 | 45.95 | 742,118 | -0.10(-0.21%) |
Mar 12, 2015 | 45.22 | 46.36 | 45.04 | 46.05 | 701,616 | +1.02(+2.27%) |
Mar 11, 2015 | 45.01 | 45.35 | 44.80 | 45.02 | 516,887 | +0.22(+0.49%) |
Mar 10, 2015 | 43.55 | 45.06 | 43.32 | 44.80 | 694,112 | +0.93(+2.13%) |
Mar 09, 2015 | 43.12 | 44.19 | 43.12 | 43.87 | 496,414 | +1.03(+2.40%) |
Mar 06, 2015 | 44.09 | 44.36 | 42.68 | 42.84 | 982,329 | -1.80(-4.04%) |
Mar 05, 2015 | 45.11 | 45.19 | 44.62 | 44.64 | 447,435 | -0.32(-0.70%) |
Mar 04, 2015 | 44.62 | 45.17 | 44.47 | 44.96 | 624,713 | +0.22(+0.49%) |
Mar 03, 2015 | 44.55 | 44.95 | 44.37 | 44.74 | 559,725 | +0.01(+0.02%) |
Mar 02, 2015 | 44.20 | 44.92 | 43.96 | 44.73 | 847,520 | +0.51(+1.16%) |
Feb 27, 2015 | 43.40 | 44.45 | 43.15 | 44.21 | 703,107 | +0.63(+1.45%) |
Feb 26, 2015 | 41.93 | 43.77 | 41.93 | 43.58 | 912,690 | +1.75(+4.19%) |
Feb 25, 2015 | 42.20 | 42.70 | 41.61 | 41.83 | 751,655 | -0.47(-1.11%) |
Feb 24, 2015 | 42.41 | 42.50 | 42.10 | 42.30 | 464,263 | -0.21(-0.50%) |
Feb 23, 2015 | 42.21 | 42.54 | 41.95 | 42.52 | 367,063 | +0.32(+0.77%) |
Feb 20, 2015 | 41.01 | 42.28 | 40.97 | 42.19 | 794,381 | +1.07(+2.59%) |
Feb 19, 2015 | 42.60 | 42.84 | 41.10 | 41.12 | 492,846 | -1.71(-3.98%) |
Feb 18, 2015 | 42.20 | 42.83 | 41.77 | 42.83 | 567,986 | +0.60(+1.41%) |
Feb 17, 2015 | 42.30 | 42.71 | 42.06 | 42.24 | 284,234 | -0.07(-0.17%) |
Feb 13, 2015 | 42.18 | 42.31 | 42.31 | 42.31 | 460,661 | +0.11(+0.26%) |
Feb 12, 2015 | 42.28 | 42.74 | 42.07 | 42.20 | 333,174 | +0.01(+0.03%) |
Feb 11, 2015 | 40.96 | 42.21 | 40.96 | 42.18 | 485,163 | +1.10(+2.69%) |
Feb 10, 2015 | 41.20 | 41.43 | 40.40 | 41.08 | 492,085 | +0.18(+0.45%) |
Feb 09, 2015 | 41.08 | 41.57 | 40.87 | 40.90 | 695,860 | +0.15(+0.38%) |
Feb 06, 2015 | 42.07 | 42.39 | 40.51 | 40.74 | 583,052 | -1.38(-3.28%) |
Feb 05, 2015 | 41.40 | 42.24 | 41.40 | 42.13 | 449,103 | +0.81(+1.96%) |
Feb 04, 2015 | 41.23 | 41.63 | 40.90 | 41.32 | 497,516 | +0.00(+0.00%) |
Feb 03, 2015 | 39.95 | 41.40 | 39.82 | 41.32 | 661,647 | +1.38(+3.44%) |
Feb 02, 2015 | 40.43 | 40.66 | 39.13 | 39.94 | 565,557 | -0.45(-1.11%) |
Jan 30, 2015 | 41.23 | 41.61 | 40.36 | 40.39 | 875,479 | -1.07(-2.57%) |
Jan 29, 2015 | 40.88 | 41.47 | 40.65 | 41.46 | 711,598 | +0.48(+1.17%) |
Jan 28, 2015 | 41.30 | 41.65 | 40.97 | 40.98 | 452,335 | -0.35(-0.85%) |
Jan 27, 2015 | 41.41 | 41.85 | 41.04 | 41.33 | 376,282 | -0.46(-1.11%) |
Jan 26, 2015 | 41.01 | 41.80 | 40.65 | 41.79 | 458,311 | +0.80(+1.96%) |
Jan 23, 2015 | 41.44 | 41.44 | 40.93 | 40.99 | 490,667 | -0.38(-0.92%) |
Jan 22, 2015 | 40.87 | 41.49 | 40.63 | 41.37 | 873,438 | +0.88(+2.16%) |
Jan 21, 2015 | 41.28 | 41.61 | 40.41 | 40.50 | 619,976 | -0.92(-2.22%) |
Jan 20, 2015 | 41.51 | 41.60 | 40.97 | 41.42 | 738,859 | +0.15(+0.37%) |
Jan 16, 2015 | 40.50 | 41.33 | 40.46 | 41.26 | 513,531 | +0.77(+1.91%) |
Jan 15, 2015 | 40.23 | 40.62 | 40.09 | 40.49 | 678,051 | +0.43(+1.08%) |
Jan 14, 2015 | 39.81 | 40.15 | 39.43 | 40.06 | 322,426 | -0.04(-0.09%) |
Jan 13, 2015 | 40.40 | 40.65 | 39.87 | 40.09 | 580,865 | +0.01(+0.04%) |
Jan 12, 2015 | 39.86 | 40.11 | 39.86 | 40.08 | 393,562 | +0.11(+0.28%) |
Jan 09, 2015 | 39.62 | 40.07 | 39.47 | 39.97 | 509,130 | +0.32(+0.82%) |
Jan 08, 2015 | 39.89 | 40.12 | 39.40 | 39.65 | 563,138 | +0.06(+0.15%) |
Jan 07, 2015 | 39.35 | 39.68 | 39.11 | 39.59 | 652,568 | +0.42(+1.07%) |
Jan 06, 2015 | 39.64 | 39.90 | 38.78 | 39.17 | 458,147 | -0.40(-1.00%) |
Jan 05, 2015 | 39.06 | 39.82 | 39.01 | 39.56 | 727,136 | +0.35(+0.88%) |
Jan 02, 2015 | 38.81 | 39.25 | 38.60 | 39.22 | 562,732 | +0.42(+1.08%) |
Dec 31, 2014 | 39.74 | 38.80 | 38.80 | 38.80 | 641,174 | -0.93(-2.33%) |
Dec 30, 2014 | 40.20 | 40.47 | 39.71 | 39.73 | 413,161 | -0.60(-1.50%) |
Dec 29, 2014 | 40.07 | 40.51 | 40.07 | 40.33 | 373,894 | +0.21(+0.51%) |
Dec 26, 2014 | 40.06 | 40.36 | 39.87 | 40.12 | 441,025 | -0.19(-0.47%) |
Dec 24, 2014 | 40.41 | 40.32 | 40.32 | 40.32 | 191,794 | +0.09(+0.22%) |
Dec 23, 2014 | 40.51 | 40.54 | 40.07 | 40.23 | 404,641 | -0.10(-0.24%) |
Dec 22, 2014 | 39.85 | 40.34 | 39.85 | 40.32 | 432,808 | +0.46(+1.16%) |
Dec 19, 2014 | 39.37 | 40.37 | 39.37 | 39.86 | 771,541 | +0.57(+1.46%) |
Dec 18, 2014 | 39.80 | 40.01 | 38.66 | 39.29 | 644,588 | -0.13(-0.32%) |
Dec 17, 2014 | 38.29 | 39.42 | 38.28 | 39.41 | 999,201 | +1.31(+3.44%) |
Dec 16, 2014 | 38.11 | 38.85 | 38.07 | 38.10 | 603,267 | -0.05(-0.13%) |
Dec 15, 2014 | 38.93 | 39.06 | 37.87 | 38.15 | 636,420 | -0.47(-1.22%) |
Dec 12, 2014 | 38.76 | 39.20 | 38.61 | 38.62 | 436,453 | -0.46(-1.19%) |
Dec 11, 2014 | 39.20 | 39.51 | 38.76 | 39.09 | 451,036 | +0.18(+0.45%) |
Dec 10, 2014 | 38.81 | 39.15 | 38.67 | 38.91 | 445,923 | -0.06(-0.15%) |
Dec 09, 2014 | 38.05 | 39.17 | 37.91 | 38.97 | 859,881 | +0.57(+1.49%) |
Dec 08, 2014 | 38.60 | 39.09 | 38.26 | 38.40 | 432,862 | -0.21(-0.55%) |
Dec 05, 2014 | 38.01 | 38.71 | 37.90 | 38.61 | 425,415 | +0.54(+1.43%) |
Dec 04, 2014 | 37.90 | 38.17 | 37.71 | 38.06 | 342,784 | +0.04(+0.10%) |
Dec 03, 2014 | 38.05 | 38.12 | 37.89 | 38.03 | 513,900 | +0.07(+0.19%) |
Dec 02, 2014 | 37.96 | 38.15 | 37.78 | 37.95 | 453,681 | +0.10(+0.25%) |