Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 38.28 | 38.71 | 37.72 | 38.10 | 4,504,841 | -0.11(-0.28%) |
Jul 30, 2015 | 36.60 | 38.31 | 35.64 | 38.21 | 9,563,500 | -1.98(-4.92%) |
Jul 29, 2015 | 39.45 | 40.22 | 39.42 | 40.18 | 3,202,280 | +0.79(+2.00%) |
Jul 28, 2015 | 38.81 | 39.57 | 38.49 | 39.40 | 2,298,029 | +0.78(+2.02%) |
Jul 27, 2015 | 38.67 | 38.94 | 38.35 | 38.61 | 2,064,347 | -0.37(-0.94%) |
Jul 24, 2015 | 40.22 | 40.22 | 38.91 | 38.98 | 2,277,083 | -0.65(-1.64%) |
Jul 23, 2015 | 39.69 | 40.28 | 39.57 | 39.63 | 2,989,225 | +0.12(+0.31%) |
Jul 22, 2015 | 39.93 | 40.09 | 39.40 | 39.51 | 2,008,212 | -0.57(-1.43%) |
Jul 21, 2015 | 39.90 | 40.28 | 39.78 | 40.09 | 2,103,518 | +0.20(+0.50%) |
Jul 20, 2015 | 40.10 | 40.22 | 39.55 | 39.89 | 2,524,905 | -0.14(-0.34%) |
Jul 17, 2015 | 39.76 | 40.43 | 39.25 | 40.02 | 4,024,848 | +0.32(+0.81%) |
Jul 16, 2015 | 40.53 | 40.98 | 39.64 | 39.70 | 5,156,280 | -1.56(-3.77%) |
Jul 15, 2015 | 41.75 | 41.84 | 41.17 | 41.26 | 1,630,557 | -0.55(-1.32%) |
Jul 14, 2015 | 41.83 | 41.93 | 41.45 | 41.81 | 2,400,728 | -0.18(-0.44%) |
Jul 13, 2015 | 41.73 | 42.09 | 41.10 | 41.99 | 3,938,899 | +0.89(+2.16%) |
Jul 10, 2015 | 41.69 | 41.69 | 41.07 | 41.10 | 3,317,431 | +0.27(+0.66%) |
Jul 09, 2015 | 41.50 | 41.95 | 40.68 | 40.84 | 4,593,459 | -0.14(-0.34%) |
Jul 08, 2015 | 42.49 | 42.61 | 40.88 | 40.97 | 3,947,611 | -2.42(-5.58%) |
Jul 07, 2015 | 43.53 | 43.56 | 42.42 | 43.40 | 1,821,826 | -0.14(-0.32%) |
Jul 06, 2015 | 43.60 | 44.03 | 43.33 | 43.53 | 2,570,625 | -0.65(-1.47%) |
Jul 02, 2015 | 44.06 | 44.19 | 44.19 | 44.19 | 2,031,318 | +0.18(+0.40%) |
Jul 01, 2015 | 44.06 | 44.19 | 43.69 | 44.01 | 2,282,340 | +0.44(+1.02%) |
Jun 30, 2015 | 44.43 | 44.43 | 43.43 | 43.56 | 3,090,640 | -0.48(-1.08%) |
Jun 29, 2015 | 45.00 | 45.12 | 43.83 | 44.04 | 2,947,463 | -1.56(-3.41%) |
Jun 26, 2015 | 45.74 | 45.81 | 45.24 | 45.60 | 1,861,538 | +0.04(+0.08%) |
Jun 25, 2015 | 45.89 | 46.29 | 45.50 | 45.56 | 2,093,239 | -0.22(-0.49%) |
Jun 24, 2015 | 46.22 | 46.31 | 45.58 | 45.78 | 2,973,342 | -0.53(-1.14%) |
Jun 23, 2015 | 46.64 | 46.79 | 46.12 | 46.31 | 1,683,359 | -0.28(-0.59%) |
Jun 22, 2015 | 46.63 | 46.81 | 46.39 | 46.58 | 1,278,817 | +0.31(+0.68%) |
Jun 19, 2015 | 46.44 | 46.59 | 45.89 | 46.27 | 3,301,487 | -0.41(-0.89%) |
Jun 18, 2015 | 46.46 | 46.84 | 46.25 | 46.68 | 1,017,796 | +0.31(+0.68%) |
Jun 17, 2015 | 46.15 | 46.49 | 45.99 | 46.37 | 1,689,021 | +0.24(+0.52%) |
Jun 16, 2015 | 46.06 | 46.28 | 45.85 | 46.13 | 883,641 | +0.11(+0.23%) |
Jun 15, 2015 | 45.89 | 46.23 | 45.64 | 46.03 | 1,406,281 | -0.34(-0.74%) |
Jun 12, 2015 | 46.28 | 46.52 | 46.16 | 46.37 | 1,231,137 | -0.23(-0.49%) |
Jun 11, 2015 | 46.75 | 47.07 | 46.52 | 46.60 | 1,256,281 | -0.12(-0.26%) |
Jun 10, 2015 | 46.36 | 46.82 | 46.10 | 46.72 | 1,605,423 | +0.74(+1.62%) |
Jun 09, 2015 | 45.95 | 46.17 | 45.52 | 45.98 | 1,127,935 | +0.08(+0.17%) |
Jun 08, 2015 | 45.99 | 46.47 | 45.89 | 45.90 | 1,406,330 | -0.13(-0.28%) |
Jun 05, 2015 | 46.21 | 46.37 | 45.87 | 46.03 | 2,048,697 | -0.36(-0.78%) |
Jun 04, 2015 | 46.84 | 46.98 | 46.22 | 46.39 | 2,164,644 | -0.84(-1.77%) |
Jun 03, 2015 | 46.94 | 47.77 | 46.57 | 47.23 | 1,995,807 | +0.33(+0.70%) |
Jun 02, 2015 | 46.41 | 47.15 | 46.28 | 46.90 | 1,467,819 | +0.25(+0.54%) |
Jun 01, 2015 | 46.24 | 46.79 | 45.96 | 46.65 | 1,737,970 | +0.54(+1.18%) |
May 29, 2015 | 46.22 | 46.42 | 45.73 | 46.10 | 2,149,958 | -0.18(-0.38%) |
May 28, 2015 | 46.39 | 46.54 | 45.87 | 46.28 | 1,603,271 | -0.21(-0.46%) |
May 27, 2015 | 46.27 | 46.56 | 46.19 | 46.49 | 903,825 | +0.29(+0.63%) |
May 26, 2015 | 46.43 | 46.57 | 46.03 | 46.20 | 1,194,533 | -0.53(-1.13%) |
May 22, 2015 | 46.97 | 46.73 | 46.73 | 46.73 | 667,748 | -0.34(-0.73%) |
May 21, 2015 | 46.38 | 47.18 | 46.38 | 47.07 | 1,038,842 | +0.58(+1.25%) |
May 20, 2015 | 46.85 | 46.97 | 46.29 | 46.49 | 1,177,367 | -0.15(-0.33%) |
May 19, 2015 | 47.20 | 47.36 | 46.52 | 46.65 | 1,405,917 | -0.54(-1.13%) |
May 18, 2015 | 47.14 | 47.37 | 47.01 | 47.18 | 1,586,204 | -0.10(-0.21%) |
May 15, 2015 | 47.11 | 47.30 | 46.88 | 47.28 | 946,063 | +0.12(+0.26%) |
May 14, 2015 | 47.04 | 47.23 | 46.85 | 47.16 | 1,225,873 | +0.29(+0.62%) |
May 13, 2015 | 46.71 | 47.00 | 46.39 | 46.87 | 1,380,203 | +0.26(+0.56%) |
May 12, 2015 | 46.38 | 46.82 | 46.09 | 46.61 | 1,537,713 | +0.16(+0.35%) |
May 11, 2015 | 46.94 | 47.24 | 46.42 | 46.45 | 1,502,541 | -0.41(-0.88%) |
May 08, 2015 | 46.65 | 47.04 | 46.62 | 46.86 | 1,383,859 | +0.56(+1.21%) |
May 07, 2015 | 46.32 | 46.64 | 46.23 | 46.30 | 1,337,181 | -0.06(-0.13%) |
May 06, 2015 | 46.46 | 46.62 | 46.06 | 46.36 | 2,104,223 | +0.07(+0.15%) |
May 05, 2015 | 46.29 | 47.16 | 46.07 | 46.29 | 2,495,892 | +0.01(+0.02%) |
May 04, 2015 | 45.51 | 46.31 | 45.51 | 46.29 | 3,497,643 | +0.78(+1.71%) |
May 01, 2015 | 45.60 | 45.66 | 44.99 | 45.51 | 2,949,848 | +0.23(+0.51%) |
Apr 30, 2015 | 43.87 | 45.58 | 43.73 | 45.28 | 5,503,184 | -1.32(-2.82%) |
Apr 29, 2015 | 46.71 | 47.11 | 46.11 | 46.59 | 2,084,370 | -0.11(-0.25%) |
Apr 28, 2015 | 46.89 | 46.90 | 46.30 | 46.71 | 1,566,207 | -0.12(-0.26%) |
Apr 27, 2015 | 46.57 | 46.94 | 46.30 | 46.83 | 1,557,759 | +0.34(+0.72%) |
Apr 24, 2015 | 46.60 | 46.68 | 46.08 | 46.49 | 1,159,555 | +0.08(+0.16%) |
Apr 23, 2015 | 46.36 | 46.76 | 46.06 | 46.42 | 1,818,902 | -0.23(-0.49%) |
Apr 22, 2015 | 46.65 | 46.72 | 46.18 | 46.65 | 1,129,143 | +0.03(+0.07%) |
Apr 21, 2015 | 46.84 | 47.30 | 46.43 | 46.62 | 1,019,518 | -0.15(-0.33%) |
Apr 20, 2015 | 46.75 | 47.13 | 46.54 | 46.77 | 1,139,765 | +0.33(+0.71%) |
Apr 17, 2015 | 46.08 | 46.52 | 45.59 | 46.44 | 2,394,939 | -0.13(-0.28%) |
Apr 16, 2015 | 46.36 | 46.79 | 46.22 | 46.57 | 994,152 | +0.11(+0.25%) |
Apr 15, 2015 | 46.45 | 46.68 | 46.13 | 46.45 | 1,437,825 | +0.15(+0.33%) |
Apr 14, 2015 | 46.34 | 46.55 | 46.03 | 46.30 | 1,215,890 | +0.02(+0.05%) |
Apr 13, 2015 | 46.84 | 47.03 | 46.22 | 46.28 | 906,846 | -0.61(-1.30%) |
Apr 10, 2015 | 47.23 | 47.26 | 46.58 | 46.89 | 1,287,027 | -0.31(-0.65%) |
Apr 09, 2015 | 46.96 | 47.36 | 46.85 | 47.20 | 917,803 | +0.11(+0.23%) |
Apr 08, 2015 | 46.72 | 47.11 | 46.52 | 47.09 | 1,361,969 | +0.44(+0.95%) |
Apr 07, 2015 | 47.34 | 47.42 | 46.55 | 46.65 | 1,481,002 | -0.83(-1.76%) |
Apr 06, 2015 | 46.55 | 47.95 | 46.36 | 47.48 | 3,286,156 | +0.76(+1.62%) |
Apr 02, 2015 | 46.09 | 46.72 | 46.72 | 46.72 | 1,325,167 | +0.76(+1.66%) |
Apr 01, 2015 | 46.29 | 46.44 | 45.51 | 45.96 | 2,369,714 | -0.30(-0.64%) |
Mar 31, 2015 | 46.42 | 46.82 | 46.24 | 46.26 | 1,618,206 | -0.47(-1.01%) |
Mar 30, 2015 | 45.90 | 46.90 | 45.85 | 46.73 | 1,694,221 | +1.31(+2.88%) |
Mar 27, 2015 | 45.33 | 45.77 | 45.09 | 45.42 | 1,816,351 | +0.20(+0.44%) |
Mar 26, 2015 | 44.98 | 45.45 | 44.91 | 45.22 | 3,038,019 | +0.07(+0.15%) |
Mar 25, 2015 | 45.88 | 46.06 | 45.14 | 45.15 | 2,527,303 | -0.73(-1.58%) |
Mar 24, 2015 | 46.13 | 46.41 | 45.87 | 45.88 | 1,459,229 | -0.41(-0.89%) |
Mar 23, 2015 | 46.24 | 46.51 | 46.10 | 46.29 | 1,091,912 | +0.05(+0.12%) |
Mar 20, 2015 | 46.21 | 46.91 | 46.21 | 46.24 | 2,097,980 | +0.24(+0.53%) |
Mar 19, 2015 | 46.09 | 46.13 | 45.70 | 46.00 | 1,475,427 | -0.42(-0.91%) |
Mar 18, 2015 | 45.05 | 46.64 | 44.75 | 46.42 | 2,162,631 | +0.96(+2.12%) |
Mar 17, 2015 | 45.67 | 45.96 | 45.40 | 45.45 | 1,607,684 | -0.57(-1.25%) |
Mar 16, 2015 | 45.31 | 46.03 | 45.24 | 46.03 | 2,094,682 | +1.06(+2.35%) |
Mar 13, 2015 | 45.72 | 45.86 | 44.61 | 44.97 | 1,765,730 | -0.98(-2.13%) |
Mar 12, 2015 | 45.02 | 45.99 | 44.94 | 45.95 | 1,980,235 | +1.12(+2.49%) |
Mar 11, 2015 | 45.32 | 45.48 | 44.79 | 44.83 | 2,300,918 | -0.60(-1.33%) |
Mar 10, 2015 | 46.00 | 46.17 | 45.44 | 45.44 | 1,974,311 | -1.01(-2.17%) |
Mar 09, 2015 | 46.38 | 46.72 | 46.33 | 46.45 | 1,751,357 | +0.05(+0.12%) |
Mar 06, 2015 | 47.30 | 47.35 | 46.09 | 46.39 | 2,830,124 | -1.06(-2.22%) |
Mar 05, 2015 | 47.62 | 47.94 | 47.36 | 47.45 | 2,476,137 | -0.10(-0.21%) |
Mar 04, 2015 | 48.16 | 48.16 | 47.41 | 47.55 | 3,323,442 | -0.61(-1.27%) |
Mar 03, 2015 | 47.93 | 48.36 | 47.75 | 48.16 | 3,462,748 | -0.03(-0.06%) |
Mar 02, 2015 | 47.10 | 48.41 | 47.10 | 48.19 | 3,071,732 | +1.19(+2.52%) |
Feb 27, 2015 | 46.97 | 47.23 | 46.65 | 47.01 | 1,779,554 | -0.07(-0.15%) |
Feb 26, 2015 | 47.16 | 47.26 | 46.84 | 47.07 | 1,816,748 | -0.08(-0.18%) |
Feb 25, 2015 | 46.73 | 47.25 | 46.57 | 47.16 | 1,720,613 | +0.56(+1.20%) |
Feb 24, 2015 | 46.75 | 46.85 | 46.50 | 46.60 | 1,333,898 | -0.12(-0.26%) |
Feb 23, 2015 | 46.56 | 46.91 | 46.42 | 46.72 | 1,382,668 | -0.06(-0.13%) |
Feb 20, 2015 | 46.23 | 46.84 | 45.65 | 46.78 | 1,560,456 | +0.54(+1.17%) |
Feb 19, 2015 | 45.85 | 46.28 | 45.53 | 46.24 | 1,577,855 | +0.22(+0.48%) |
Feb 18, 2015 | 46.02 | 46.11 | 45.56 | 46.02 | 1,927,794 | -0.20(-0.43%) |
Feb 17, 2015 | 46.07 | 46.33 | 45.90 | 46.22 | 2,376,081 | +0.30(+0.65%) |
Feb 13, 2015 | 46.18 | 45.92 | 45.92 | 45.92 | 3,205,975 | -0.92(-1.97%) |
Feb 12, 2015 | 45.23 | 46.89 | 44.93 | 46.85 | 3,588,669 | +2.56(+5.79%) |
Feb 11, 2015 | 44.16 | 44.39 | 43.90 | 44.28 | 2,011,541 | +0.09(+0.21%) |
Feb 10, 2015 | 44.11 | 44.30 | 43.57 | 44.19 | 1,643,905 | +0.69(+1.58%) |
Feb 09, 2015 | 44.32 | 44.47 | 43.40 | 43.50 | 2,820,307 | -1.19(-2.66%) |
Feb 06, 2015 | 44.69 | 45.20 | 44.42 | 44.69 | 3,020,597 | +0.19(+0.43%) |
Feb 05, 2015 | 43.90 | 44.65 | 43.80 | 44.50 | 2,176,092 | +0.66(+1.51%) |
Feb 04, 2015 | 43.51 | 44.14 | 43.19 | 43.84 | 2,589,396 | +0.31(+0.72%) |
Feb 03, 2015 | 42.81 | 43.70 | 42.75 | 43.53 | 2,427,689 | +1.14(+2.70%) |
Feb 02, 2015 | 41.33 | 42.44 | 41.14 | 42.38 | 2,229,764 | +1.16(+2.81%) |
Jan 30, 2015 | 41.27 | 41.69 | 40.98 | 41.22 | 3,230,984 | -0.53(-1.26%) |
Jan 29, 2015 | 40.88 | 41.90 | 40.69 | 41.75 | 2,038,204 | +1.05(+2.59%) |
Jan 28, 2015 | 41.95 | 42.12 | 40.57 | 40.69 | 2,138,913 | -1.19(-2.84%) |
Jan 27, 2015 | 41.33 | 42.13 | 41.15 | 41.88 | 2,009,075 | +0.04(+0.09%) |
Jan 26, 2015 | 41.66 | 41.95 | 41.57 | 41.85 | 1,478,188 | +0.04(+0.09%) |
Jan 23, 2015 | 41.91 | 42.20 | 41.51 | 41.81 | 2,898,030 | -0.26(-0.62%) |
Jan 22, 2015 | 41.24 | 42.20 | 40.86 | 42.07 | 3,210,906 | +1.22(+2.99%) |
Jan 21, 2015 | 40.16 | 41.21 | 39.93 | 40.85 | 4,291,764 | +0.58(+1.44%) |
Jan 20, 2015 | 39.03 | 40.28 | 38.70 | 40.27 | 5,931,817 | +1.50(+3.86%) |
Jan 16, 2015 | 38.27 | 38.81 | 38.06 | 38.77 | 2,290,304 | +0.26(+0.67%) |
Jan 15, 2015 | 39.48 | 39.78 | 38.48 | 38.51 | 3,251,074 | -0.97(-2.45%) |
Jan 14, 2015 | 38.60 | 39.62 | 36.94 | 39.48 | 8,243,481 | +0.22(+0.56%) |
Jan 13, 2015 | 40.01 | 40.52 | 38.65 | 39.26 | 3,031,295 | -0.52(-1.30%) |
Jan 12, 2015 | 40.69 | 40.75 | 39.58 | 39.78 | 2,314,549 | -1.07(-2.62%) |
Jan 09, 2015 | 42.01 | 42.20 | 40.73 | 40.85 | 2,189,988 | -1.09(-2.60%) |
Jan 08, 2015 | 41.65 | 42.07 | 41.37 | 41.94 | 2,487,678 | +0.70(+1.70%) |
Jan 07, 2015 | 40.50 | 41.24 | 40.44 | 41.24 | 1,703,800 | +0.95(+2.35%) |
Jan 06, 2015 | 40.72 | 40.84 | 39.65 | 40.29 | 2,777,124 | -0.28(-0.70%) |
Jan 05, 2015 | 41.59 | 41.63 | 40.16 | 40.57 | 3,444,985 | -1.21(-2.89%) |
Jan 02, 2015 | 42.16 | 42.28 | 41.33 | 41.78 | 2,112,121 | -0.16(-0.38%) |
Dec 31, 2014 | 42.33 | 41.94 | 41.94 | 41.94 | 1,329,795 | -0.32(-0.76%) |
Dec 30, 2014 | 42.91 | 43.12 | 42.23 | 42.26 | 1,665,042 | -0.68(-1.58%) |
Dec 29, 2014 | 42.40 | 43.27 | 42.29 | 42.94 | 1,144,114 | +0.44(+1.04%) |
Dec 26, 2014 | 42.64 | 42.94 | 42.46 | 42.49 | 1,059,649 | +0.01(+0.02%) |
Dec 24, 2014 | 43.08 | 42.49 | 42.49 | 42.49 | 674,004 | -0.55(-1.28%) |
Dec 23, 2014 | 42.30 | 43.17 | 42.24 | 43.04 | 2,855,063 | +1.17(+2.79%) |
Dec 22, 2014 | 41.98 | 42.21 | 41.73 | 41.87 | 1,685,107 | +0.03(+0.07%) |
Dec 19, 2014 | 41.16 | 42.27 | 40.97 | 41.84 | 4,312,159 | +0.92(+2.26%) |
Dec 18, 2014 | 40.72 | 40.92 | 40.21 | 40.92 | 2,290,988 | +0.89(+2.21%) |
Dec 17, 2014 | 39.39 | 40.21 | 39.14 | 40.03 | 3,362,435 | +0.85(+2.16%) |
Dec 16, 2014 | 40.12 | 40.50 | 39.14 | 39.18 | 4,555,301 | -1.08(-2.69%) |
Dec 15, 2014 | 40.42 | 40.75 | 40.05 | 40.27 | 2,960,949 | +0.00(+0.00%) |
Dec 12, 2014 | 40.29 | 40.83 | 40.25 | 40.27 | 2,704,016 | -0.50(-1.22%) |
Dec 11, 2014 | 40.95 | 41.56 | 40.67 | 40.76 | 2,042,380 | -0.01(-0.02%) |
Dec 10, 2014 | 42.61 | 42.74 | 40.72 | 40.77 | 2,930,973 | -1.95(-4.56%) |
Dec 09, 2014 | 42.29 | 42.76 | 42.01 | 42.72 | 2,160,164 | -0.07(-0.16%) |
Dec 08, 2014 | 43.91 | 43.96 | 42.73 | 42.78 | 1,804,540 | -1.08(-2.45%) |
Dec 05, 2014 | 44.33 | 44.45 | 43.75 | 43.86 | 1,522,445 | -0.43(-0.97%) |
Dec 04, 2014 | 44.82 | 44.82 | 44.12 | 44.29 | 1,587,657 | -0.55(-1.23%) |
Dec 03, 2014 | 43.89 | 44.89 | 43.80 | 44.84 | 1,974,547 | +1.14(+2.62%) |
Dec 02, 2014 | 43.43 | 43.78 | 43.25 | 43.69 | 1,755,417 | +0.33(+0.76%) |
Dec 01, 2014 | 43.10 | 43.49 | 42.73 | 43.37 | 2,077,712 | +0.20(+0.46%) |
Nov 28, 2014 | 43.66 | 43.69 | 43.10 | 43.17 | 1,169,426 | -0.30(-0.68%) |
Nov 26, 2014 | 43.49 | 43.46 | 43.46 | 43.46 | 1,881,420 | -0.08(-0.18%) |
Nov 25, 2014 | 44.35 | 44.56 | 43.51 | 43.54 | 1,822,963 | -0.72(-1.63%) |
Nov 24, 2014 | 44.50 | 44.84 | 43.88 | 44.26 | 1,442,268 | -0.07(-0.15%) |
Nov 21, 2014 | 44.37 | 44.74 | 44.26 | 44.33 | 2,510,309 | +0.41(+0.94%) |
Nov 20, 2014 | 43.12 | 44.17 | 43.01 | 43.92 | 2,062,948 | +0.45(+1.03%) |
Nov 19, 2014 | 43.55 | 43.57 | 42.97 | 43.47 | 2,860,829 | -0.11(-0.26%) |
Nov 18, 2014 | 42.85 | 43.87 | 42.85 | 43.59 | 3,126,718 | +0.97(+2.27%) |
Nov 17, 2014 | 41.99 | 42.88 | 41.87 | 42.62 | 2,373,501 | +0.60(+1.43%) |
Nov 14, 2014 | 42.06 | 42.12 | 41.66 | 42.02 | 4,037,599 | -0.09(-0.22%) |
Nov 13, 2014 | 42.22 | 42.41 | 42.01 | 42.11 | 3,923,468 | +0.04(+0.09%) |
Nov 12, 2014 | 42.03 | 42.32 | 41.93 | 42.07 | 4,658,455 | -0.19(-0.45%) |
Nov 11, 2014 | 42.76 | 43.09 | 42.18 | 42.26 | 4,168,907 | -0.57(-1.33%) |
Nov 10, 2014 | 43.72 | 43.72 | 42.46 | 42.83 | 4,463,179 | -1.09(-2.48%) |
Nov 07, 2014 | 44.68 | 44.84 | 43.67 | 43.92 | 2,179,774 | -0.81(-1.82%) |
Nov 06, 2014 | 43.70 | 44.76 | 43.66 | 44.74 | 2,544,286 | +1.09(+2.49%) |
Nov 05, 2014 | 42.84 | 43.67 | 42.65 | 43.65 | 2,307,410 | +1.23(+2.89%) |
Nov 04, 2014 | 43.16 | 43.40 | 42.09 | 42.42 | 1,996,750 | -1.04(-2.38%) |
Nov 03, 2014 | 43.02 | 43.89 | 43.02 | 43.46 | 2,922,698 | +0.04(+0.09%) |
Oct 31, 2014 | 42.28 | 43.46 | 42.05 | 43.42 | 4,411,764 | +2.02(+4.87%) |
Oct 30, 2014 | 41.41 | 41.79 | 40.21 | 41.40 | 8,852,188 | -1.90(-4.38%) |
Oct 29, 2014 | 43.69 | 43.79 | 42.93 | 43.30 | 2,427,646 | -0.20(-0.46%) |
Oct 28, 2014 | 42.35 | 43.59 | 42.19 | 43.49 | 1,657,692 | +1.41(+3.35%) |
Oct 27, 2014 | 42.56 | 42.87 | 42.87 | 42.09 | 2,134,721 | -0.78(-1.83%) |
Oct 24, 2014 | 43.20 | 43.20 | 42.44 | 42.87 | 2,210,720 | -0.17(-0.39%) |
Oct 23, 2014 | 42.78 | 43.52 | 42.64 | 43.04 | 2,318,400 | +0.61(+1.44%) |
Oct 22, 2014 | 43.04 | 43.11 | 42.33 | 42.43 | 1,976,795 | -0.55(-1.28%) |
Oct 21, 2014 | 42.03 | 42.98 | 41.87 | 42.98 | 1,927,803 | +1.41(+3.39%) |
Oct 20, 2014 | 41.67 | 41.75 | 41.31 | 41.57 | 1,569,541 | -0.30(-0.71%) |
Oct 17, 2014 | 42.30 | 43.25 | 41.64 | 41.87 | 4,040,729 | +0.35(+0.84%) |
Oct 16, 2014 | 39.07 | 42.10 | 39.06 | 41.52 | 4,675,659 | +1.65(+4.14%) |
Oct 15, 2014 | 39.89 | 40.15 | 38.74 | 39.86 | 4,561,239 | -0.07(-0.17%) |
Oct 14, 2014 | 39.13 | 40.30 | 38.76 | 39.93 | 4,695,833 | +1.68(+4.38%) |
Oct 13, 2014 | 39.57 | 39.94 | 38.24 | 38.26 | 3,490,015 | -1.23(-3.12%) |
Oct 10, 2014 | 39.06 | 39.94 | 38.93 | 39.49 | 4,896,444 | +0.34(+0.86%) |
Oct 09, 2014 | 40.65 | 40.74 | 38.99 | 39.15 | 2,945,703 | -1.57(-3.85%) |
Oct 08, 2014 | 39.89 | 40.77 | 39.65 | 40.72 | 3,217,902 | +0.73(+1.83%) |
Oct 07, 2014 | 40.95 | 41.08 | 39.99 | 39.99 | 2,033,881 | -1.17(-2.85%) |
Oct 06, 2014 | 41.68 | 41.75 | 41.16 | 41.16 | 2,514,077 | -0.15(-0.37%) |
Oct 03, 2014 | 41.48 | 41.69 | 41.10 | 41.32 | 3,227,972 | +0.18(+0.43%) |
Oct 02, 2014 | 40.66 | 41.37 | 40.59 | 41.14 | 3,544,310 | +0.53(+1.29%) |
Oct 01, 2014 | 39.99 | 40.97 | 39.75 | 40.62 | 4,334,082 | +0.56(+1.39%) |
Sep 30, 2014 | 41.36 | 41.36 | 39.29 | 40.06 | 7,069,506 | -1.29(-3.13%) |
Sep 29, 2014 | 42.48 | 42.48 | 41.33 | 41.36 | 3,888,058 | -1.53(-3.57%) |
Sep 26, 2014 | 42.94 | 43.21 | 42.73 | 42.89 | 1,903,185 | +0.00(+0.00%) |
Sep 25, 2014 | 43.27 | 43.60 | 42.76 | 42.89 | 2,376,867 | -0.39(-0.90%) |
Sep 24, 2014 | 42.89 | 43.39 | 42.41 | 43.27 | 2,481,671 | +0.39(+0.91%) |
Sep 23, 2014 | 43.18 | 43.55 | 42.82 | 42.89 | 1,752,508 | -0.40(-0.93%) |
Sep 22, 2014 | 43.90 | 43.94 | 43.17 | 43.29 | 2,166,777 | -0.72(-1.64%) |
Sep 19, 2014 | 44.64 | 44.68 | 43.96 | 44.01 | 2,346,968 | -0.41(-0.93%) |
Sep 18, 2014 | 44.07 | 44.58 | 44.02 | 44.42 | 2,281,749 | +0.42(+0.95%) |
Sep 17, 2014 | 44.63 | 44.94 | 43.87 | 44.01 | 3,008,649 | -0.43(-0.96%) |
Sep 16, 2014 | 44.45 | 44.72 | 44.14 | 44.43 | 3,048,953 | -0.26(-0.58%) |
Sep 15, 2014 | 45.74 | 46.02 | 44.67 | 44.69 | 2,279,454 | -1.15(-2.51%) |
Sep 12, 2014 | 46.49 | 46.64 | 45.65 | 45.84 | 1,388,454 | -0.75(-1.62%) |
Sep 11, 2014 | 46.40 | 46.66 | 46.15 | 46.59 | 1,218,726 | -0.11(-0.24%) |
Sep 10, 2014 | 47.06 | 47.24 | 46.65 | 46.71 | 1,347,835 | -0.37(-0.78%) |
Sep 09, 2014 | 47.43 | 47.67 | 46.99 | 47.07 | 1,525,367 | -0.54(-1.14%) |
Sep 08, 2014 | 47.80 | 48.20 | 47.30 | 47.61 | 1,616,270 | -0.50(-1.04%) |
Sep 05, 2014 | 47.93 | 48.16 | 47.42 | 48.12 | 1,353,696 | +0.11(+0.22%) |
Sep 04, 2014 | 47.80 | 48.43 | 47.80 | 48.01 | 1,314,645 | +0.21(+0.45%) |
Sep 03, 2014 | 48.03 | 48.12 | 47.74 | 47.80 | 1,453,514 | +0.06(+0.13%) |
Sep 02, 2014 | 47.39 | 47.94 | 47.23 | 47.74 | 1,268,275 | +0.38(+0.80%) |
Aug 29, 2014 | 47.43 | 47.36 | 47.36 | 47.36 | 1,039,706 | +0.18(+0.39%) |
Aug 28, 2014 | 46.91 | 47.36 | 46.69 | 47.17 | 1,135,674 | +0.08(+0.18%) |
Aug 27, 2014 | 47.15 | 47.26 | 46.82 | 47.09 | 637,583 | +0.11(+0.24%) |
Aug 26, 2014 | 47.58 | 47.61 | 46.94 | 46.98 | 978,135 | -0.45(-0.95%) |
Aug 25, 2014 | 47.66 | 47.84 | 47.31 | 47.42 | 829,792 | +0.14(+0.29%) |
Aug 22, 2014 | 47.49 | 47.51 | 47.04 | 47.29 | 1,233,165 | -0.36(-0.77%) |
Aug 21, 2014 | 48.55 | 48.56 | 47.64 | 47.65 | 1,218,350 | -0.77(-1.59%) |
Aug 20, 2014 | 47.72 | 48.63 | 47.72 | 48.42 | 1,245,935 | +0.63(+1.32%) |
Aug 19, 2014 | 47.63 | 47.84 | 47.32 | 47.79 | 972,751 | +0.36(+0.75%) |
Aug 18, 2014 | 47.61 | 47.72 | 47.28 | 47.43 | 1,105,133 | +0.20(+0.42%) |
Aug 15, 2014 | 47.68 | 47.77 | 46.86 | 47.23 | 1,120,532 | -0.20(-0.42%) |
Aug 14, 2014 | 47.17 | 47.48 | 46.94 | 47.43 | 916,338 | +0.14(+0.31%) |
Aug 13, 2014 | 47.17 | 47.38 | 46.72 | 47.29 | 1,192,193 | +0.43(+0.92%) |
Aug 12, 2014 | 46.88 | 47.22 | 46.64 | 46.85 | 825,876 | -0.14(-0.29%) |
Aug 11, 2014 | 47.08 | 47.29 | 46.95 | 46.99 | 1,077,274 | -0.06(-0.13%) |
Aug 08, 2014 | 46.25 | 46.98 | 46.21 | 47.05 | 1,609,839 | +0.88(+1.91%) |
Aug 07, 2014 | 46.56 | 46.88 | 45.99 | 46.17 | 2,065,411 | -0.02(-0.03%) |
Aug 06, 2014 | 46.32 | 46.64 | 46.17 | 46.18 | 1,816,304 | -0.46(-0.99%) |
Aug 05, 2014 | 46.75 | 47.27 | 46.58 | 46.65 | 2,083,467 | -0.48(-1.02%) |
Aug 04, 2014 | 46.55 | 47.23 | 46.36 | 47.13 | 1,601,284 | +0.84(+1.82%) |