Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 38.51 | 38.75 | 37.97 | 38.52 | 1,998,610 | -0.12(-0.31%) |
Aug 28, 2015 | 38.38 | 38.67 | 37.94 | 38.64 | 2,584,138 | +0.08(+0.22%) |
Aug 27, 2015 | 38.15 | 38.78 | 37.63 | 38.56 | 3,241,848 | +1.21(+3.25%) |
Aug 26, 2015 | 37.78 | 37.83 | 36.58 | 37.34 | 5,014,101 | +0.44(+1.20%) |
Aug 25, 2015 | 39.43 | 39.44 | 36.89 | 36.90 | 3,541,055 | -1.12(-2.96%) |
Aug 24, 2015 | 36.66 | 39.03 | 36.10 | 38.02 | 3,530,118 | -1.04(-2.67%) |
Aug 21, 2015 | 39.83 | 40.15 | 38.71 | 39.06 | 3,461,447 | -1.25(-3.10%) |
Aug 20, 2015 | 40.83 | 40.89 | 40.28 | 40.31 | 2,466,318 | -1.05(-2.53%) |
Aug 19, 2015 | 42.05 | 42.08 | 41.16 | 41.36 | 1,572,965 | -0.94(-2.23%) |
Aug 18, 2015 | 42.37 | 42.44 | 41.99 | 42.30 | 1,796,808 | -0.19(-0.46%) |
Aug 17, 2015 | 42.72 | 42.74 | 42.24 | 42.50 | 1,599,282 | -0.44(-1.02%) |
Aug 14, 2015 | 42.91 | 43.23 | 42.76 | 42.94 | 1,204,242 | +0.00(+0.00%) |
Aug 13, 2015 | 42.43 | 43.08 | 42.37 | 42.94 | 1,723,446 | -0.03(-0.06%) |
Aug 12, 2015 | 42.49 | 43.05 | 42.25 | 42.96 | 1,452,976 | +0.13(+0.31%) |
Aug 11, 2015 | 43.23 | 43.24 | 42.30 | 42.83 | 2,738,788 | -1.01(-2.30%) |
Aug 10, 2015 | 43.19 | 43.91 | 43.06 | 43.84 | 1,770,499 | +0.69(+1.61%) |
Aug 07, 2015 | 42.95 | 43.32 | 42.85 | 43.14 | 1,877,420 | -0.24(-0.56%) |
Aug 06, 2015 | 43.73 | 43.73 | 42.92 | 43.39 | 1,650,384 | -0.26(-0.59%) |
Aug 05, 2015 | 43.81 | 43.97 | 43.55 | 43.64 | 1,575,698 | +0.10(+0.22%) |
Aug 04, 2015 | 43.12 | 43.84 | 42.96 | 43.55 | 1,852,554 | +0.47(+1.10%) |
Aug 03, 2015 | 43.21 | 43.43 | 42.86 | 43.08 | 1,375,372 | -0.27(-0.62%) |
Jul 31, 2015 | 43.60 | 43.80 | 43.16 | 43.35 | 1,140,273 | -0.19(-0.43%) |
Jul 30, 2015 | 43.16 | 43.62 | 43.10 | 43.53 | 1,335,517 | +0.11(+0.26%) |
Jul 29, 2015 | 42.78 | 43.48 | 42.73 | 43.42 | 1,883,056 | +0.64(+1.49%) |
Jul 28, 2015 | 42.10 | 43.05 | 42.01 | 42.78 | 2,099,157 | +0.96(+2.29%) |
Jul 27, 2015 | 41.85 | 42.17 | 41.67 | 41.83 | 1,857,389 | -0.08(-0.18%) |
Jul 24, 2015 | 41.78 | 42.38 | 41.67 | 41.90 | 2,481,134 | +0.09(+0.22%) |
Jul 23, 2015 | 42.49 | 42.49 | 41.51 | 41.81 | 2,561,432 | -0.54(-1.28%) |
Jul 22, 2015 | 42.28 | 42.57 | 42.10 | 42.35 | 2,529,779 | -0.28(-0.67%) |
Jul 21, 2015 | 42.61 | 43.09 | 41.96 | 42.64 | 5,470,560 | +0.99(+2.37%) |
Jul 20, 2015 | 41.63 | 41.84 | 41.23 | 41.65 | 2,674,986 | +0.08(+0.20%) |
Jul 17, 2015 | 41.09 | 41.57 | 41.02 | 41.57 | 2,316,099 | +0.49(+1.18%) |
Jul 16, 2015 | 41.14 | 41.16 | 40.78 | 41.08 | 3,566,029 | -0.06(-0.15%) |
Jul 15, 2015 | 40.69 | 41.24 | 40.59 | 41.15 | 3,585,662 | +0.47(+1.16%) |
Jul 14, 2015 | 40.34 | 40.69 | 39.94 | 40.67 | 2,345,593 | +0.33(+0.81%) |
Jul 13, 2015 | 39.96 | 40.40 | 39.81 | 40.35 | 2,155,892 | +0.46(+1.15%) |
Jul 10, 2015 | 39.56 | 39.94 | 39.28 | 39.89 | 1,416,094 | +0.67(+1.72%) |
Jul 09, 2015 | 39.86 | 40.12 | 39.15 | 39.21 | 1,564,200 | -0.27(-0.69%) |
Jul 08, 2015 | 39.78 | 40.01 | 39.38 | 39.49 | 1,282,195 | -0.72(-1.80%) |
Jul 07, 2015 | 39.92 | 40.32 | 39.43 | 40.21 | 2,014,528 | +0.18(+0.45%) |
Jul 06, 2015 | 40.35 | 40.74 | 39.98 | 40.03 | 1,250,150 | -0.62(-1.54%) |
Jul 02, 2015 | 40.20 | 40.65 | 40.65 | 40.65 | 1,514,012 | +0.33(+0.81%) |
Jul 01, 2015 | 40.27 | 40.43 | 40.15 | 40.33 | 676,902 | +0.23(+0.57%) |
Jun 30, 2015 | 40.17 | 40.40 | 39.88 | 40.10 | 1,809,963 | -0.01(-0.02%) |
Jun 29, 2015 | 40.50 | 40.51 | 39.90 | 40.10 | 2,260,960 | -0.86(-2.10%) |
Jun 26, 2015 | 41.08 | 41.26 | 40.83 | 40.96 | 1,376,050 | -0.13(-0.32%) |
Jun 25, 2015 | 41.89 | 41.92 | 41.08 | 41.10 | 1,956,089 | -0.46(-1.10%) |
Jun 24, 2015 | 42.24 | 42.46 | 41.44 | 41.55 | 1,888,108 | -0.81(-1.92%) |
Jun 23, 2015 | 42.33 | 42.76 | 42.21 | 42.37 | 1,428,114 | -0.06(-0.13%) |
Jun 22, 2015 | 42.86 | 42.87 | 42.35 | 42.42 | 2,094,773 | +0.37(+0.88%) |
Jun 19, 2015 | 42.35 | 43.01 | 41.90 | 42.05 | 3,375,531 | -0.48(-1.13%) |
Jun 18, 2015 | 42.05 | 42.78 | 41.96 | 42.53 | 2,356,091 | +0.57(+1.36%) |
Jun 17, 2015 | 41.43 | 42.16 | 41.25 | 41.96 | 2,585,561 | +0.58(+1.39%) |
Jun 16, 2015 | 41.39 | 41.55 | 41.24 | 41.39 | 2,373,268 | +0.12(+0.30%) |
Jun 15, 2015 | 40.85 | 41.68 | 40.69 | 41.26 | 3,398,824 | +0.08(+0.20%) |
Jun 12, 2015 | 40.88 | 41.33 | 40.78 | 41.18 | 2,671,411 | -0.12(-0.29%) |
Jun 11, 2015 | 41.13 | 41.42 | 40.71 | 41.30 | 3,715,072 | +0.25(+0.61%) |
Jun 10, 2015 | 41.13 | 41.24 | 40.76 | 41.05 | 2,565,780 | +0.23(+0.56%) |
Jun 09, 2015 | 40.19 | 40.99 | 40.26 | 40.82 | 3,376,242 | +0.56(+1.40%) |
Jun 08, 2015 | 40.91 | 41.03 | 40.17 | 40.26 | 3,080,477 | -0.78(-1.91%) |
Jun 05, 2015 | 40.71 | 41.27 | 40.58 | 41.04 | 2,223,406 | +0.41(+1.00%) |
Jun 04, 2015 | 40.54 | 40.87 | 40.41 | 40.63 | 4,921,920 | -0.05(-0.12%) |
Jun 03, 2015 | 40.61 | 41.07 | 40.54 | 40.68 | 2,074,245 | -0.08(-0.19%) |
Jun 02, 2015 | 40.50 | 41.19 | 40.42 | 40.76 | 2,620,575 | +0.20(+0.49%) |
Jun 01, 2015 | 40.70 | 40.72 | 40.15 | 40.56 | 4,110,475 | -0.26(-0.64%) |
May 29, 2015 | 40.61 | 40.98 | 39.98 | 40.82 | 3,390,061 | -0.05(-0.13%) |
May 28, 2015 | 41.24 | 41.39 | 40.50 | 40.87 | 2,159,356 | -0.67(-1.62%) |
May 27, 2015 | 41.11 | 41.73 | 40.95 | 41.55 | 1,824,240 | +0.48(+1.17%) |
May 26, 2015 | 41.34 | 41.67 | 40.88 | 41.07 | 1,748,610 | -0.51(-1.22%) |
May 22, 2015 | 41.71 | 41.58 | 41.58 | 41.58 | 2,170,721 | -0.38(-0.90%) |
May 21, 2015 | 41.60 | 42.09 | 41.51 | 41.95 | 2,869,386 | +0.36(+0.86%) |
May 20, 2015 | 42.02 | 42.08 | 41.53 | 41.60 | 3,683,822 | -0.34(-0.80%) |
May 19, 2015 | 42.08 | 42.33 | 41.72 | 41.93 | 2,413,369 | -0.45(-1.05%) |
May 18, 2015 | 42.74 | 42.79 | 42.37 | 42.38 | 1,341,569 | -0.51(-1.19%) |
May 15, 2015 | 42.15 | 42.94 | 42.15 | 42.89 | 2,676,659 | +0.70(+1.66%) |
May 14, 2015 | 42.62 | 42.64 | 42.10 | 42.19 | 2,765,745 | -0.38(-0.89%) |
May 13, 2015 | 43.94 | 44.05 | 42.26 | 42.57 | 3,461,935 | -1.25(-2.86%) |
May 12, 2015 | 44.47 | 44.48 | 43.80 | 43.82 | 1,587,559 | -0.68(-1.53%) |
May 11, 2015 | 44.77 | 45.07 | 44.42 | 44.50 | 1,378,712 | -0.36(-0.80%) |
May 08, 2015 | 44.93 | 45.13 | 44.61 | 44.86 | 1,737,081 | +0.39(+0.88%) |
May 07, 2015 | 44.14 | 44.57 | 43.97 | 44.46 | 1,711,116 | +0.01(+0.02%) |
May 06, 2015 | 44.75 | 45.01 | 44.21 | 44.46 | 1,766,705 | -0.32(-0.72%) |
May 05, 2015 | 45.41 | 45.55 | 44.64 | 44.78 | 2,155,647 | -0.61(-1.35%) |
May 04, 2015 | 45.41 | 45.70 | 45.04 | 45.39 | 1,418,181 | +0.10(+0.23%) |
May 01, 2015 | 44.37 | 45.32 | 44.24 | 45.29 | 1,693,161 | +0.92(+2.08%) |
Apr 30, 2015 | 44.92 | 45.08 | 44.15 | 44.37 | 2,464,694 | -0.85(-1.87%) |
Apr 29, 2015 | 45.03 | 45.30 | 44.88 | 45.21 | 1,836,569 | +0.26(+0.58%) |
Apr 28, 2015 | 45.08 | 45.12 | 44.55 | 44.95 | 2,755,711 | -0.07(-0.15%) |
Apr 27, 2015 | 45.58 | 45.78 | 44.92 | 45.02 | 2,254,397 | -0.49(-1.07%) |
Apr 24, 2015 | 45.89 | 45.96 | 45.26 | 45.51 | 1,322,829 | -0.19(-0.42%) |
Apr 23, 2015 | 45.16 | 45.98 | 44.92 | 45.70 | 1,217,795 | +0.23(+0.50%) |
Apr 22, 2015 | 45.44 | 45.61 | 45.14 | 45.47 | 2,120,885 | +0.23(+0.50%) |
Apr 21, 2015 | 46.73 | 46.82 | 44.81 | 45.25 | 5,737,357 | -1.58(-3.38%) |
Apr 20, 2015 | 45.54 | 46.86 | 45.47 | 46.83 | 3,501,187 | +1.16(+2.54%) |
Apr 17, 2015 | 45.67 | 45.74 | 45.33 | 45.67 | 2,017,737 | -0.03(-0.06%) |
Apr 16, 2015 | 45.58 | 45.86 | 45.42 | 45.69 | 1,448,351 | +0.17(+0.38%) |
Apr 15, 2015 | 45.38 | 45.80 | 45.10 | 45.52 | 3,283,801 | +0.23(+0.50%) |
Apr 14, 2015 | 44.72 | 45.48 | 44.59 | 45.30 | 4,130,443 | -0.04(-0.09%) |
Apr 13, 2015 | 46.09 | 46.13 | 45.22 | 45.34 | 2,290,126 | -0.79(-1.71%) |
Apr 10, 2015 | 46.02 | 46.37 | 46.01 | 46.13 | 1,523,056 | +0.17(+0.37%) |
Apr 09, 2015 | 45.62 | 46.29 | 45.59 | 45.96 | 1,242,383 | +0.39(+0.85%) |
Apr 08, 2015 | 45.76 | 46.03 | 45.38 | 45.57 | 1,039,983 | +0.02(+0.05%) |
Apr 07, 2015 | 45.83 | 46.49 | 45.47 | 45.55 | 1,864,828 | +0.06(+0.14%) |
Apr 06, 2015 | 45.77 | 45.95 | 45.27 | 45.49 | 2,500,872 | -0.31(-0.68%) |
Apr 02, 2015 | 45.76 | 45.80 | 45.80 | 45.80 | 1,336,432 | +0.14(+0.30%) |
Apr 01, 2015 | 46.16 | 46.38 | 45.64 | 45.66 | 1,407,826 | -0.32(-0.70%) |
Mar 31, 2015 | 45.14 | 46.29 | 45.05 | 45.98 | 2,128,852 | +0.44(+0.97%) |
Mar 30, 2015 | 45.52 | 46.07 | 45.38 | 45.54 | 1,462,448 | +0.05(+0.12%) |
Mar 27, 2015 | 46.00 | 46.23 | 45.43 | 45.49 | 1,594,577 | -0.64(-1.39%) |
Mar 26, 2015 | 46.40 | 46.60 | 45.73 | 46.13 | 2,083,052 | -0.20(-0.43%) |
Mar 25, 2015 | 47.12 | 47.30 | 46.26 | 46.33 | 1,464,663 | -0.73(-1.55%) |
Mar 24, 2015 | 46.39 | 47.21 | 46.07 | 47.06 | 2,167,951 | +0.82(+1.77%) |
Mar 23, 2015 | 46.85 | 47.01 | 45.85 | 46.24 | 2,005,697 | -0.78(-1.65%) |
Mar 20, 2015 | 47.09 | 47.45 | 46.88 | 47.01 | 2,009,863 | +0.35(+0.75%) |
Mar 19, 2015 | 47.56 | 47.78 | 46.57 | 46.66 | 2,029,319 | -1.20(-2.50%) |
Mar 18, 2015 | 47.04 | 48.02 | 46.66 | 47.86 | 1,250,908 | +0.61(+1.30%) |
Mar 17, 2015 | 47.26 | 47.56 | 46.68 | 47.25 | 1,365,181 | -0.11(-0.23%) |
Mar 16, 2015 | 46.42 | 47.74 | 46.24 | 47.36 | 1,577,746 | +0.89(+1.91%) |
Mar 13, 2015 | 46.25 | 46.63 | 46.07 | 46.47 | 1,726,890 | -0.07(-0.15%) |
Mar 12, 2015 | 46.55 | 46.72 | 46.25 | 46.54 | 1,230,492 | +0.39(+0.83%) |
Mar 11, 2015 | 45.17 | 46.21 | 45.03 | 46.16 | 1,367,654 | +0.87(+1.91%) |
Mar 10, 2015 | 45.70 | 45.95 | 45.27 | 45.29 | 1,472,408 | -0.98(-2.11%) |
Mar 09, 2015 | 46.49 | 46.66 | 46.18 | 46.27 | 1,153,856 | -0.42(-0.90%) |
Mar 06, 2015 | 47.06 | 47.31 | 46.46 | 46.68 | 1,266,688 | -0.45(-0.96%) |
Mar 05, 2015 | 47.07 | 47.51 | 46.94 | 47.14 | 1,465,780 | +0.10(+0.22%) |
Mar 04, 2015 | 46.57 | 47.12 | 46.65 | 47.03 | 1,148,334 | +0.38(+0.82%) |
Mar 03, 2015 | 47.60 | 47.60 | 46.48 | 46.65 | 1,306,754 | -0.81(-1.71%) |
Mar 02, 2015 | 47.16 | 47.53 | 46.94 | 47.46 | 1,268,289 | +0.31(+0.65%) |
Feb 27, 2015 | 47.09 | 47.75 | 47.05 | 47.16 | 1,656,748 | +0.01(+0.01%) |
Feb 26, 2015 | 47.45 | 47.52 | 46.91 | 47.15 | 1,563,066 | -0.38(-0.80%) |
Feb 25, 2015 | 47.44 | 47.77 | 47.22 | 47.53 | 1,507,358 | +0.33(+0.71%) |
Feb 24, 2015 | 47.00 | 47.27 | 46.83 | 47.20 | 1,976,219 | +0.19(+0.41%) |
Feb 23, 2015 | 47.33 | 47.43 | 46.73 | 47.01 | 2,128,285 | -0.66(-1.39%) |
Feb 20, 2015 | 47.75 | 47.96 | 47.34 | 47.67 | 1,293,101 | -0.16(-0.34%) |
Feb 19, 2015 | 47.91 | 48.40 | 47.76 | 47.83 | 1,091,615 | -0.50(-1.04%) |
Feb 18, 2015 | 47.76 | 48.50 | 47.52 | 48.34 | 1,833,945 | +0.23(+0.48%) |
Feb 17, 2015 | 47.69 | 48.34 | 47.63 | 48.10 | 1,834,762 | +0.33(+0.70%) |
Feb 13, 2015 | 48.19 | 47.77 | 47.77 | 47.77 | 1,072,075 | -0.27(-0.55%) |
Feb 12, 2015 | 47.90 | 48.16 | 47.40 | 48.04 | 1,144,305 | +0.74(+1.57%) |
Feb 11, 2015 | 47.16 | 47.59 | 46.99 | 47.29 | 1,582,513 | -0.12(-0.24%) |
Feb 10, 2015 | 47.56 | 47.71 | 46.65 | 47.41 | 1,643,568 | +0.06(+0.13%) |
Feb 09, 2015 | 47.43 | 47.86 | 47.22 | 47.35 | 1,151,037 | -0.08(-0.17%) |
Feb 06, 2015 | 48.09 | 48.15 | 47.18 | 47.43 | 1,296,073 | -0.38(-0.78%) |
Feb 05, 2015 | 47.69 | 48.34 | 47.42 | 47.80 | 1,413,264 | +0.82(+1.74%) |
Feb 04, 2015 | 46.93 | 47.59 | 46.72 | 46.99 | 1,604,682 | -0.25(-0.53%) |
Feb 03, 2015 | 46.41 | 47.40 | 45.96 | 47.24 | 1,886,459 | +1.19(+2.58%) |
Feb 02, 2015 | 45.41 | 46.15 | 45.37 | 46.05 | 1,970,809 | +1.05(+2.33%) |
Jan 30, 2015 | 45.21 | 45.61 | 44.95 | 45.00 | 1,849,166 | -0.70(-1.52%) |
Jan 29, 2015 | 45.83 | 46.08 | 44.89 | 45.70 | 2,014,787 | -0.07(-0.16%) |
Jan 28, 2015 | 47.42 | 47.58 | 45.73 | 45.77 | 2,223,773 | -0.95(-2.03%) |
Jan 27, 2015 | 46.36 | 46.85 | 46.04 | 46.72 | 2,798,581 | -0.03(-0.06%) |
Jan 26, 2015 | 46.52 | 46.79 | 46.32 | 46.75 | 2,286,198 | +0.33(+0.72%) |
Jan 23, 2015 | 46.90 | 47.14 | 46.23 | 46.41 | 3,552,363 | -1.00(-2.11%) |
Jan 22, 2015 | 46.37 | 47.60 | 46.30 | 47.42 | 3,350,299 | +1.46(+3.18%) |
Jan 21, 2015 | 45.64 | 46.01 | 45.42 | 45.96 | 3,222,254 | +0.43(+0.94%) |
Jan 20, 2015 | 45.73 | 45.96 | 45.35 | 45.53 | 3,519,722 | +0.07(+0.15%) |
Jan 16, 2015 | 44.48 | 45.48 | 44.39 | 45.46 | 2,799,161 | +0.65(+1.45%) |
Jan 15, 2015 | 44.68 | 45.21 | 44.48 | 44.81 | 2,442,785 | +0.13(+0.29%) |
Jan 14, 2015 | 44.11 | 44.81 | 44.11 | 44.68 | 1,813,696 | -0.02(-0.05%) |
Jan 13, 2015 | 45.26 | 45.57 | 44.22 | 44.70 | 2,057,953 | -0.23(-0.50%) |
Jan 12, 2015 | 45.38 | 45.38 | 44.65 | 44.93 | 2,217,555 | -0.68(-1.50%) |
Jan 09, 2015 | 45.74 | 46.03 | 45.44 | 45.61 | 1,515,558 | -0.36(-0.79%) |
Jan 08, 2015 | 45.15 | 46.09 | 44.97 | 45.97 | 2,001,277 | +1.29(+2.89%) |
Jan 07, 2015 | 44.80 | 45.06 | 44.35 | 44.68 | 1,555,466 | +0.27(+0.61%) |
Jan 06, 2015 | 44.71 | 44.96 | 43.92 | 44.41 | 1,975,661 | -0.58(-1.29%) |
Jan 05, 2015 | 46.21 | 46.21 | 44.99 | 44.99 | 1,732,611 | -1.53(-3.28%) |
Jan 02, 2015 | 47.03 | 47.42 | 46.18 | 46.52 | 1,092,455 | -0.48(-1.03%) |
Dec 31, 2014 | 47.41 | 47.00 | 47.00 | 47.00 | 1,009,176 | -0.17(-0.36%) |
Dec 30, 2014 | 47.21 | 47.56 | 47.01 | 47.17 | 1,341,563 | -0.07(-0.16%) |
Dec 29, 2014 | 46.85 | 47.48 | 46.62 | 47.24 | 1,238,977 | +0.40(+0.84%) |
Dec 26, 2014 | 46.89 | 47.18 | 46.67 | 46.85 | 634,489 | -0.04(-0.09%) |
Dec 24, 2014 | 47.20 | 46.89 | 46.89 | 46.89 | 569,173 | -0.07(-0.15%) |
Dec 23, 2014 | 46.24 | 47.09 | 45.93 | 46.96 | 1,106,055 | +0.90(+1.95%) |
Dec 22, 2014 | 45.79 | 46.14 | 45.51 | 46.06 | 1,164,827 | +0.46(+1.02%) |
Dec 19, 2014 | 46.21 | 46.32 | 45.22 | 45.59 | 1,795,119 | -0.41(-0.89%) |
Dec 18, 2014 | 46.48 | 46.60 | 45.25 | 46.00 | 2,111,764 | +0.16(+0.34%) |
Dec 17, 2014 | 45.23 | 45.96 | 44.41 | 45.85 | 1,858,998 | +0.98(+2.17%) |
Dec 16, 2014 | 43.45 | 45.71 | 43.41 | 44.87 | 3,050,842 | +1.27(+2.91%) |
Dec 15, 2014 | 43.60 | 44.03 | 43.12 | 43.60 | 1,817,889 | +0.25(+0.58%) |
Dec 12, 2014 | 43.34 | 44.07 | 43.27 | 43.35 | 1,931,222 | -0.54(-1.23%) |
Dec 11, 2014 | 43.63 | 44.78 | 43.48 | 43.89 | 2,075,639 | +0.16(+0.37%) |
Dec 10, 2014 | 45.40 | 45.53 | 43.31 | 43.73 | 2,610,505 | -1.99(-4.36%) |
Dec 09, 2014 | 44.48 | 45.77 | 44.24 | 45.72 | 1,729,015 | +0.33(+0.74%) |
Dec 08, 2014 | 46.00 | 46.09 | 44.74 | 45.38 | 2,836,047 | -0.62(-1.35%) |
Dec 05, 2014 | 46.45 | 46.65 | 45.89 | 46.00 | 1,570,336 | -0.23(-0.50%) |
Dec 04, 2014 | 47.16 | 47.24 | 45.89 | 46.23 | 1,993,896 | -1.10(-2.33%) |
Dec 03, 2014 | 46.74 | 47.41 | 46.61 | 47.34 | 1,495,016 | +0.77(+1.66%) |
Dec 02, 2014 | 46.26 | 46.92 | 46.19 | 46.57 | 2,047,978 | +0.47(+1.03%) |
Dec 01, 2014 | 47.84 | 47.86 | 45.50 | 46.09 | 4,736,257 | -2.03(-4.22%) |
Nov 28, 2014 | 50.14 | 50.23 | 47.97 | 48.12 | 2,052,735 | -2.34(-4.64%) |
Nov 26, 2014 | 50.19 | 50.47 | 50.47 | 50.47 | 1,232,059 | +0.30(+0.61%) |
Nov 25, 2014 | 49.34 | 50.62 | 49.15 | 50.16 | 2,323,493 | +0.98(+2.00%) |
Nov 24, 2014 | 49.10 | 49.46 | 48.79 | 49.18 | 1,214,679 | +0.35(+0.71%) |
Nov 21, 2014 | 49.01 | 49.23 | 48.62 | 48.83 | 1,105,980 | +0.26(+0.53%) |
Nov 20, 2014 | 48.10 | 48.61 | 48.05 | 48.58 | 1,125,588 | +0.36(+0.74%) |
Nov 19, 2014 | 47.97 | 48.41 | 47.93 | 48.22 | 1,078,442 | +0.17(+0.35%) |
Nov 18, 2014 | 48.23 | 48.33 | 47.85 | 48.05 | 1,127,573 | +0.03(+0.07%) |
Nov 17, 2014 | 47.88 | 48.64 | 47.86 | 48.02 | 1,649,445 | +0.09(+0.18%) |
Nov 14, 2014 | 48.21 | 48.42 | 47.85 | 47.93 | 1,126,436 | -0.26(-0.55%) |
Nov 13, 2014 | 48.60 | 49.02 | 48.16 | 48.19 | 1,364,956 | -0.38(-0.78%) |
Nov 12, 2014 | 47.95 | 48.61 | 47.81 | 48.57 | 2,125,535 | +0.56(+1.16%) |
Nov 11, 2014 | 47.76 | 48.51 | 47.75 | 48.02 | 1,552,305 | +0.30(+0.62%) |
Nov 10, 2014 | 47.43 | 47.95 | 47.39 | 47.72 | 1,646,933 | +0.58(+1.24%) |
Nov 07, 2014 | 47.11 | 47.50 | 46.95 | 47.13 | 1,759,435 | +0.22(+0.46%) |
Nov 06, 2014 | 46.97 | 47.22 | 46.65 | 46.92 | 2,283,729 | +0.04(+0.09%) |
Nov 05, 2014 | 46.78 | 47.02 | 46.32 | 46.88 | 2,067,487 | +0.29(+0.63%) |
Nov 04, 2014 | 46.57 | 46.71 | 46.10 | 46.59 | 2,451,441 | -0.08(-0.17%) |
Nov 03, 2014 | 47.88 | 47.92 | 46.61 | 46.67 | 2,413,381 | -1.14(-2.38%) |
Oct 31, 2014 | 47.58 | 47.89 | 47.32 | 47.81 | 2,288,830 | +0.50(+1.06%) |
Oct 30, 2014 | 47.03 | 47.68 | 46.71 | 47.30 | 1,936,737 | +0.31(+0.66%) |
Oct 29, 2014 | 47.58 | 47.73 | 46.57 | 46.99 | 1,304,501 | -0.42(-0.89%) |
Oct 28, 2014 | 46.91 | 47.48 | 46.69 | 47.41 | 1,494,086 | +0.72(+1.55%) |
Oct 27, 2014 | 46.45 | 46.94 | 46.60 | 46.69 | 1,300,560 | +0.09(+0.19%) |
Oct 24, 2014 | 46.50 | 46.72 | 45.90 | 46.60 | 1,469,819 | +0.38(+0.82%) |
Oct 23, 2014 | 45.74 | 46.67 | 45.64 | 46.22 | 3,251,983 | +0.97(+2.14%) |
Oct 22, 2014 | 46.33 | 46.78 | 45.18 | 45.25 | 3,067,772 | -0.41(-0.90%) |
Oct 21, 2014 | 45.08 | 45.73 | 44.45 | 45.66 | 3,122,824 | +1.25(+2.82%) |
Oct 20, 2014 | 44.15 | 44.65 | 43.63 | 44.41 | 2,215,941 | +0.18(+0.41%) |
Oct 17, 2014 | 44.01 | 44.70 | 43.97 | 44.23 | 2,906,023 | +0.98(+2.26%) |
Oct 16, 2014 | 41.67 | 43.96 | 41.54 | 43.25 | 3,088,610 | +0.90(+2.13%) |
Oct 15, 2014 | 41.88 | 42.52 | 41.17 | 42.35 | 3,914,442 | -0.11(-0.26%) |
Oct 14, 2014 | 42.71 | 43.44 | 41.93 | 42.46 | 3,341,257 | -0.20(-0.48%) |
Oct 13, 2014 | 44.30 | 44.70 | 42.63 | 42.66 | 2,952,184 | -1.02(-2.33%) |
Oct 10, 2014 | 44.92 | 45.01 | 43.02 | 43.68 | 3,984,760 | -1.44(-3.20%) |
Oct 09, 2014 | 46.22 | 46.24 | 44.95 | 45.12 | 2,283,809 | -1.09(-2.36%) |
Oct 08, 2014 | 45.59 | 46.28 | 44.84 | 46.21 | 3,358,565 | +0.58(+1.28%) |
Oct 07, 2014 | 47.11 | 47.11 | 45.60 | 45.63 | 2,907,628 | -1.66(-3.51%) |
Oct 06, 2014 | 47.98 | 48.13 | 47.22 | 47.29 | 2,319,195 | -0.33(-0.68%) |
Oct 03, 2014 | 47.03 | 48.03 | 46.92 | 47.62 | 2,357,362 | +0.83(+1.77%) |
Oct 02, 2014 | 47.32 | 47.39 | 45.88 | 46.79 | 3,089,596 | -0.39(-0.83%) |
Oct 01, 2014 | 47.52 | 47.78 | 46.87 | 47.18 | 2,352,343 | -0.88(-1.83%) |
Sep 30, 2014 | 48.19 | 48.71 | 47.75 | 48.06 | 1,991,565 | -0.23(-0.48%) |
Sep 29, 2014 | 48.33 | 48.44 | 47.86 | 48.29 | 1,638,581 | -0.11(-0.22%) |
Sep 26, 2014 | 47.70 | 48.54 | 47.51 | 48.40 | 1,270,472 | +0.63(+1.32%) |
Sep 25, 2014 | 48.39 | 48.52 | 47.76 | 47.77 | 2,087,132 | -0.88(-1.81%) |
Sep 24, 2014 | 48.67 | 48.94 | 47.76 | 48.65 | 3,559,294 | -0.19(-0.39%) |
Sep 23, 2014 | 49.34 | 49.45 | 48.54 | 48.84 | 2,634,013 | -0.72(-1.46%) |
Sep 22, 2014 | 50.51 | 51.42 | 49.45 | 49.57 | 2,003,431 | -0.76(-1.51%) |
Sep 19, 2014 | 50.81 | 51.05 | 49.95 | 50.33 | 1,675,664 | -0.40(-0.79%) |
Sep 18, 2014 | 50.28 | 50.84 | 50.28 | 50.72 | 1,162,690 | +0.65(+1.30%) |
Sep 17, 2014 | 49.91 | 50.39 | 49.84 | 50.07 | 1,237,417 | +0.24(+0.49%) |
Sep 16, 2014 | 49.21 | 49.97 | 49.04 | 49.83 | 1,141,842 | +0.72(+1.48%) |
Sep 15, 2014 | 49.40 | 49.44 | 48.78 | 49.11 | 1,417,621 | -0.12(-0.25%) |
Sep 12, 2014 | 49.09 | 49.49 | 49.09 | 49.23 | 1,071,471 | +0.01(+0.03%) |
Sep 11, 2014 | 49.23 | 49.42 | 49.06 | 49.21 | 1,594,546 | -0.32(-0.64%) |
Sep 10, 2014 | 49.86 | 49.86 | 49.27 | 49.53 | 1,277,815 | -0.34(-0.68%) |
Sep 09, 2014 | 49.78 | 50.16 | 49.61 | 49.87 | 942,207 | +0.09(+0.18%) |
Sep 08, 2014 | 49.68 | 50.07 | 49.65 | 49.78 | 1,021,291 | -0.05(-0.10%) |
Sep 05, 2014 | 49.77 | 49.96 | 49.60 | 49.83 | 1,004,091 | +0.26(+0.53%) |
Sep 04, 2014 | 49.53 | 49.95 | 49.34 | 49.57 | 1,372,295 | +0.36(+0.74%) |
Sep 03, 2014 | 48.84 | 49.49 | 48.83 | 49.20 | 1,210,770 | +0.55(+1.13%) |