Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 54.26 | 54.49 | 53.80 | 53.95 | 732,535 | -0.52(-0.96%) |
Aug 28, 2015 | 54.00 | 54.94 | 53.67 | 54.48 | 779,946 | +0.23(+0.43%) |
Aug 27, 2015 | 53.41 | 54.51 | 53.16 | 54.25 | 711,941 | +1.39(+2.63%) |
Aug 26, 2015 | 52.65 | 53.02 | 51.26 | 52.86 | 1,194,603 | +1.49(+2.90%) |
Aug 25, 2015 | 53.24 | 53.28 | 51.29 | 51.36 | 1,594,989 | +0.07(+0.13%) |
Aug 24, 2015 | 51.49 | 53.28 | 49.11 | 51.30 | 2,325,068 | -2.92(-5.39%) |
Aug 21, 2015 | 55.55 | 55.83 | 54.21 | 54.22 | 1,844,617 | -2.09(-3.72%) |
Aug 20, 2015 | 56.54 | 56.79 | 56.16 | 56.31 | 1,069,485 | -0.80(-1.41%) |
Aug 19, 2015 | 56.61 | 57.44 | 56.32 | 57.11 | 811,465 | +0.14(+0.25%) |
Aug 18, 2015 | 56.79 | 57.30 | 56.68 | 56.97 | 1,206,061 | +0.19(+0.34%) |
Aug 17, 2015 | 56.34 | 56.95 | 55.95 | 56.78 | 675,957 | +0.13(+0.23%) |
Aug 14, 2015 | 56.04 | 56.81 | 55.68 | 56.65 | 1,192,662 | +0.46(+0.82%) |
Aug 13, 2015 | 55.55 | 56.24 | 55.25 | 56.19 | 995,547 | +0.69(+1.24%) |
Aug 12, 2015 | 54.99 | 55.78 | 54.24 | 55.50 | 735,960 | +0.25(+0.46%) |
Aug 11, 2015 | 54.85 | 55.39 | 54.76 | 55.25 | 728,703 | -0.30(-0.53%) |
Aug 10, 2015 | 54.98 | 55.71 | 54.96 | 55.54 | 878,317 | +0.94(+1.73%) |
Aug 07, 2015 | 54.42 | 54.72 | 54.18 | 54.60 | 742,944 | +0.11(+0.20%) |
Aug 06, 2015 | 55.04 | 55.28 | 54.19 | 54.49 | 1,016,750 | -0.38(-0.70%) |
Aug 05, 2015 | 54.89 | 55.48 | 54.71 | 54.88 | 1,122,885 | +0.39(+0.72%) |
Aug 04, 2015 | 54.43 | 55.04 | 54.27 | 54.48 | 879,387 | +0.11(+0.20%) |
Aug 03, 2015 | 54.29 | 54.75 | 54.00 | 54.37 | 1,206,514 | +0.09(+0.16%) |
Jul 31, 2015 | 54.53 | 54.70 | 53.89 | 54.28 | 1,910,846 | +0.12(+0.22%) |
Jul 30, 2015 | 53.92 | 54.34 | 53.59 | 54.16 | 1,723,225 | +0.06(+0.12%) |
Jul 29, 2015 | 53.37 | 55.36 | 53.35 | 54.10 | 3,435,133 | +0.87(+1.64%) |
Jul 28, 2015 | 50.23 | 53.66 | 49.46 | 53.23 | 4,009,678 | +3.75(+7.58%) |
Jul 27, 2015 | 50.20 | 50.62 | 49.47 | 49.48 | 1,673,780 | -1.11(-2.19%) |
Jul 24, 2015 | 51.04 | 51.26 | 50.32 | 50.59 | 946,817 | -0.45(-0.87%) |
Jul 23, 2015 | 51.48 | 51.70 | 50.91 | 51.03 | 779,755 | -0.50(-0.98%) |
Jul 22, 2015 | 51.65 | 52.29 | 51.41 | 51.54 | 924,546 | -0.20(-0.39%) |
Jul 21, 2015 | 52.30 | 52.52 | 51.59 | 51.74 | 647,440 | -0.56(-1.07%) |
Jul 20, 2015 | 51.71 | 52.83 | 51.34 | 52.30 | 1,648,739 | +0.69(+1.33%) |
Jul 17, 2015 | 52.08 | 52.18 | 51.37 | 51.62 | 580,367 | -0.46(-0.89%) |
Jul 16, 2015 | 51.93 | 52.40 | 51.53 | 52.08 | 1,079,516 | +0.55(+1.07%) |
Jul 15, 2015 | 51.55 | 51.84 | 51.30 | 51.53 | 526,079 | -0.04(-0.08%) |
Jul 14, 2015 | 51.59 | 51.77 | 51.38 | 51.57 | 428,002 | +0.02(+0.04%) |
Jul 13, 2015 | 51.63 | 51.71 | 50.96 | 51.55 | 616,940 | +0.24(+0.47%) |
Jul 10, 2015 | 51.01 | 51.39 | 50.73 | 51.31 | 600,867 | +0.70(+1.38%) |
Jul 09, 2015 | 51.03 | 51.46 | 50.60 | 50.61 | 729,165 | +0.34(+0.68%) |
Jul 08, 2015 | 50.55 | 50.79 | 49.92 | 50.27 | 1,034,572 | -0.70(-1.37%) |
Jul 07, 2015 | 51.10 | 51.17 | 50.21 | 50.97 | 1,519,972 | +0.33(+0.65%) |
Jul 06, 2015 | 50.24 | 50.93 | 50.08 | 50.64 | 615,575 | -0.00(-0.01%) |
Jul 02, 2015 | 50.90 | 50.64 | 50.64 | 50.64 | 1,381,811 | -0.25(-0.49%) |
Jul 01, 2015 | 50.59 | 51.26 | 50.52 | 50.89 | 1,160,502 | +0.79(+1.59%) |
Jun 30, 2015 | 50.22 | 50.28 | 49.86 | 50.10 | 1,752,877 | +0.33(+0.66%) |
Jun 29, 2015 | 50.43 | 50.87 | 49.76 | 49.77 | 1,013,184 | -1.23(-2.42%) |
Jun 26, 2015 | 51.40 | 51.61 | 50.95 | 51.01 | 1,007,524 | -0.28(-0.54%) |
Jun 25, 2015 | 51.23 | 51.39 | 51.05 | 51.28 | 715,669 | +0.09(+0.17%) |
Jun 24, 2015 | 51.69 | 51.86 | 51.13 | 51.19 | 657,653 | -0.50(-0.97%) |
Jun 23, 2015 | 52.10 | 52.21 | 51.51 | 51.70 | 623,880 | -0.21(-0.41%) |
Jun 22, 2015 | 51.80 | 52.09 | 51.62 | 51.91 | 534,287 | +0.48(+0.93%) |
Jun 19, 2015 | 51.99 | 51.99 | 51.38 | 51.43 | 1,146,878 | -0.57(-1.09%) |
Jun 18, 2015 | 51.51 | 52.14 | 51.27 | 52.00 | 949,989 | +0.56(+1.09%) |
Jun 17, 2015 | 51.65 | 51.73 | 51.14 | 51.44 | 557,513 | +0.04(+0.08%) |
Jun 16, 2015 | 50.87 | 51.58 | 50.87 | 51.40 | 1,040,391 | +0.55(+1.08%) |
Jun 15, 2015 | 50.45 | 51.04 | 50.01 | 50.85 | 1,184,536 | -0.06(-0.11%) |
Jun 12, 2015 | 50.92 | 51.50 | 50.88 | 50.91 | 803,181 | -0.35(-0.68%) |
Jun 11, 2015 | 51.57 | 51.72 | 51.07 | 51.26 | 936,530 | -0.18(-0.35%) |
Jun 10, 2015 | 50.98 | 51.53 | 50.98 | 51.44 | 810,046 | +0.61(+1.19%) |
Jun 09, 2015 | 50.52 | 50.96 | 50.27 | 50.83 | 779,668 | +0.30(+0.58%) |
Jun 08, 2015 | 51.21 | 51.44 | 50.45 | 50.54 | 797,329 | -0.64(-1.25%) |
Jun 05, 2015 | 50.79 | 51.47 | 50.42 | 51.18 | 865,556 | +0.40(+0.79%) |
Jun 04, 2015 | 51.35 | 51.62 | 50.71 | 50.77 | 719,902 | -0.89(-1.72%) |
Jun 03, 2015 | 51.56 | 51.85 | 51.23 | 51.66 | 1,353,174 | +0.46(+0.90%) |
Jun 02, 2015 | 50.65 | 51.43 | 50.41 | 51.20 | 1,320,769 | +0.47(+0.94%) |
Jun 01, 2015 | 50.71 | 50.87 | 50.22 | 50.72 | 1,154,711 | +0.17(+0.34%) |
May 29, 2015 | 50.64 | 50.65 | 50.21 | 50.55 | 1,342,451 | -0.03(-0.06%) |
May 28, 2015 | 50.55 | 50.69 | 50.24 | 50.58 | 918,735 | +0.02(+0.04%) |
May 27, 2015 | 50.52 | 50.72 | 50.34 | 50.56 | 1,195,496 | +0.02(+0.05%) |
May 26, 2015 | 50.72 | 50.86 | 50.15 | 50.54 | 958,837 | -0.36(-0.71%) |
May 22, 2015 | 50.85 | 50.90 | 50.90 | 50.90 | 1,437,563 | -0.15(-0.28%) |
May 21, 2015 | 50.31 | 51.21 | 50.28 | 51.04 | 1,363,717 | +0.60(+1.18%) |
May 20, 2015 | 50.70 | 50.82 | 50.15 | 50.45 | 1,758,894 | -0.59(-1.15%) |
May 19, 2015 | 51.09 | 51.36 | 50.90 | 51.03 | 1,377,157 | +0.07(+0.13%) |
May 18, 2015 | 50.33 | 51.10 | 50.33 | 50.97 | 1,272,811 | +0.50(+1.00%) |
May 15, 2015 | 50.68 | 51.08 | 50.36 | 50.46 | 1,263,843 | -0.17(-0.34%) |
May 14, 2015 | 50.26 | 50.79 | 49.98 | 50.64 | 1,423,596 | +0.89(+1.78%) |
May 13, 2015 | 49.13 | 49.77 | 49.07 | 49.75 | 1,033,951 | +0.62(+1.25%) |
May 12, 2015 | 49.14 | 49.31 | 48.83 | 49.14 | 933,823 | -0.33(-0.68%) |
May 11, 2015 | 49.39 | 49.67 | 49.15 | 49.47 | 847,778 | +0.14(+0.28%) |
May 08, 2015 | 49.66 | 49.66 | 49.20 | 49.33 | 1,251,618 | +0.25(+0.51%) |
May 07, 2015 | 48.93 | 49.24 | 48.73 | 49.08 | 1,042,822 | +0.03(+0.07%) |
May 06, 2015 | 49.17 | 49.33 | 48.88 | 49.04 | 1,146,095 | +0.11(+0.22%) |
May 05, 2015 | 48.61 | 49.08 | 48.54 | 48.94 | 1,149,781 | +0.07(+0.15%) |
May 04, 2015 | 48.95 | 49.29 | 48.82 | 48.87 | 741,946 | -0.07(-0.15%) |
May 01, 2015 | 48.85 | 49.25 | 48.49 | 48.94 | 775,301 | +0.38(+0.79%) |
Apr 30, 2015 | 48.92 | 49.32 | 48.43 | 48.56 | 1,336,113 | -0.78(-1.59%) |
Apr 29, 2015 | 48.78 | 49.53 | 48.41 | 49.34 | 903,501 | +0.45(+0.91%) |
Apr 28, 2015 | 48.96 | 49.21 | 48.43 | 48.89 | 1,078,880 | -0.18(-0.37%) |
Apr 27, 2015 | 49.32 | 49.41 | 48.84 | 49.08 | 569,341 | -0.21(-0.42%) |
Apr 24, 2015 | 49.30 | 49.39 | 48.88 | 49.29 | 728,161 | +0.04(+0.08%) |
Apr 23, 2015 | 49.28 | 49.39 | 49.14 | 49.25 | 693,538 | -0.08(-0.16%) |
Apr 22, 2015 | 49.39 | 49.61 | 48.88 | 49.33 | 970,463 | +0.12(+0.24%) |
Apr 21, 2015 | 48.75 | 49.39 | 48.44 | 49.21 | 1,272,064 | +0.65(+1.34%) |
Apr 20, 2015 | 48.56 | 48.72 | 48.39 | 48.56 | 1,656,235 | +0.26(+0.54%) |
Apr 17, 2015 | 47.84 | 48.31 | 47.68 | 48.30 | 2,407,841 | +0.02(+0.04%) |
Apr 16, 2015 | 48.42 | 48.63 | 48.12 | 48.28 | 1,259,522 | -0.17(-0.35%) |
Apr 15, 2015 | 47.94 | 48.84 | 47.66 | 48.45 | 1,888,651 | +0.68(+1.43%) |
Apr 14, 2015 | 47.49 | 47.95 | 47.29 | 47.77 | 1,109,401 | +0.27(+0.56%) |
Apr 13, 2015 | 48.30 | 48.42 | 47.50 | 47.50 | 1,354,483 | -0.77(-1.59%) |
Apr 10, 2015 | 48.25 | 48.38 | 47.80 | 48.26 | 1,617,377 | +0.51(+1.06%) |
Apr 09, 2015 | 48.04 | 48.33 | 47.26 | 47.76 | 2,605,306 | +0.01(+0.02%) |
Apr 08, 2015 | 46.12 | 48.40 | 46.00 | 47.75 | 4,624,898 | +3.09(+6.92%) |
Apr 07, 2015 | 44.94 | 45.04 | 44.50 | 44.66 | 2,192,914 | -0.17(-0.39%) |
Apr 06, 2015 | 44.18 | 45.13 | 44.04 | 44.83 | 1,917,521 | +0.32(+0.73%) |
Apr 02, 2015 | 44.34 | 44.51 | 44.51 | 44.51 | 1,444,868 | +0.04(+0.10%) |
Apr 01, 2015 | 44.41 | 44.51 | 43.78 | 44.46 | 895,312 | +0.07(+0.16%) |
Mar 31, 2015 | 44.41 | 44.65 | 44.06 | 44.39 | 871,873 | +0.00(+0.01%) |
Mar 30, 2015 | 43.64 | 44.43 | 43.53 | 44.39 | 1,450,137 | +0.82(+1.89%) |
Mar 27, 2015 | 43.51 | 43.88 | 43.29 | 43.56 | 971,973 | +0.05(+0.12%) |
Mar 26, 2015 | 43.13 | 43.63 | 42.73 | 43.51 | 1,770,341 | +0.19(+0.44%) |
Mar 25, 2015 | 44.37 | 44.37 | 43.32 | 43.32 | 1,978,583 | -0.79(-1.79%) |
Mar 24, 2015 | 44.32 | 44.61 | 44.04 | 44.11 | 1,335,388 | -0.30(-0.69%) |
Mar 23, 2015 | 44.58 | 44.80 | 44.40 | 44.42 | 760,030 | -0.16(-0.36%) |
Mar 20, 2015 | 45.24 | 45.50 | 44.57 | 44.58 | 1,731,667 | -0.43(-0.96%) |
Mar 19, 2015 | 45.24 | 45.43 | 44.62 | 45.01 | 1,161,882 | +0.46(+1.04%) |
Mar 18, 2015 | 44.28 | 44.78 | 43.87 | 44.54 | 1,276,255 | +0.13(+0.29%) |
Mar 17, 2015 | 43.77 | 44.57 | 43.77 | 44.41 | 963,563 | +0.55(+1.25%) |
Mar 16, 2015 | 43.37 | 43.90 | 43.28 | 43.86 | 1,032,632 | +0.70(+1.62%) |
Mar 13, 2015 | 43.67 | 43.71 | 42.85 | 43.17 | 810,028 | -0.63(-1.44%) |
Mar 12, 2015 | 43.43 | 43.86 | 43.42 | 43.80 | 847,842 | +0.60(+1.38%) |
Mar 11, 2015 | 42.61 | 43.26 | 42.45 | 43.20 | 1,091,123 | +0.46(+1.09%) |
Mar 10, 2015 | 43.54 | 43.56 | 42.72 | 42.74 | 1,034,084 | -1.05(-2.40%) |
Mar 09, 2015 | 43.91 | 44.08 | 43.67 | 43.79 | 834,787 | -0.05(-0.12%) |
Mar 06, 2015 | 44.55 | 44.66 | 43.65 | 43.84 | 882,059 | -0.95(-2.12%) |
Mar 05, 2015 | 44.73 | 44.96 | 44.35 | 44.79 | 508,962 | +0.24(+0.53%) |
Mar 04, 2015 | 44.48 | 44.62 | 44.55 | 44.55 | 475,383 | +0.00(+0.01%) |
Mar 03, 2015 | 44.84 | 44.94 | 44.45 | 44.55 | 682,842 | -0.37(-0.83%) |
Mar 02, 2015 | 44.48 | 44.95 | 44.32 | 44.92 | 771,864 | +0.44(+0.99%) |
Feb 27, 2015 | 44.93 | 45.03 | 44.45 | 44.48 | 770,493 | -0.46(-1.01%) |
Feb 26, 2015 | 44.66 | 44.93 | 44.62 | 44.93 | 822,375 | +0.32(+0.73%) |
Feb 25, 2015 | 44.54 | 44.70 | 44.43 | 44.61 | 769,780 | +0.10(+0.23%) |
Feb 24, 2015 | 44.61 | 44.72 | 44.39 | 44.51 | 1,010,253 | -0.15(-0.34%) |
Feb 23, 2015 | 44.89 | 44.89 | 44.52 | 44.66 | 534,522 | -0.23(-0.52%) |
Feb 20, 2015 | 44.47 | 44.92 | 44.06 | 44.89 | 761,112 | +0.24(+0.54%) |
Feb 19, 2015 | 44.54 | 44.81 | 44.28 | 44.65 | 366,979 | +0.03(+0.08%) |
Feb 18, 2015 | 44.23 | 44.62 | 44.07 | 44.61 | 715,275 | +0.21(+0.48%) |
Feb 17, 2015 | 44.42 | 44.52 | 44.24 | 44.40 | 651,448 | -0.08(-0.17%) |
Feb 13, 2015 | 44.68 | 44.48 | 44.48 | 44.48 | 1,895,925 | -0.15(-0.35%) |
Feb 12, 2015 | 44.13 | 44.75 | 43.90 | 44.63 | 753,000 | +0.74(+1.69%) |
Feb 11, 2015 | 43.80 | 44.01 | 43.59 | 43.89 | 550,332 | +0.15(+0.34%) |
Feb 10, 2015 | 43.75 | 43.77 | 43.22 | 43.74 | 819,413 | +0.26(+0.59%) |
Feb 09, 2015 | 43.55 | 43.73 | 43.27 | 43.49 | 559,638 | -0.18(-0.42%) |
Feb 06, 2015 | 43.87 | 44.02 | 43.53 | 43.67 | 881,089 | -0.24(-0.54%) |
Feb 05, 2015 | 43.31 | 43.99 | 43.17 | 43.91 | 999,375 | +0.80(+1.86%) |
Feb 04, 2015 | 43.15 | 43.51 | 42.92 | 43.10 | 769,715 | -0.26(-0.59%) |
Feb 03, 2015 | 43.07 | 43.56 | 42.95 | 43.36 | 885,254 | +0.42(+0.97%) |
Feb 02, 2015 | 42.40 | 42.95 | 41.77 | 42.94 | 1,297,318 | +0.68(+1.60%) |
Jan 30, 2015 | 42.52 | 42.54 | 42.12 | 42.27 | 1,659,372 | -0.31(-0.73%) |
Jan 29, 2015 | 42.27 | 42.62 | 42.11 | 42.58 | 956,869 | +0.27(+0.64%) |
Jan 28, 2015 | 42.87 | 43.00 | 42.17 | 42.30 | 1,818,596 | -0.30(-0.69%) |
Jan 27, 2015 | 42.40 | 42.90 | 42.24 | 42.60 | 1,611,523 | -0.42(-0.97%) |
Jan 26, 2015 | 42.60 | 43.02 | 42.11 | 43.02 | 1,096,448 | +0.28(+0.66%) |
Jan 23, 2015 | 42.67 | 42.99 | 42.45 | 42.74 | 1,268,187 | -0.03(-0.08%) |
Jan 22, 2015 | 42.27 | 42.78 | 41.46 | 42.77 | 1,056,925 | +0.84(+2.00%) |
Jan 21, 2015 | 42.12 | 42.36 | 41.76 | 41.93 | 1,125,321 | -0.23(-0.54%) |
Jan 20, 2015 | 42.54 | 42.84 | 41.43 | 42.16 | 1,362,193 | -0.26(-0.60%) |
Jan 16, 2015 | 41.03 | 42.51 | 40.82 | 42.42 | 2,042,375 | +1.42(+3.47%) |
Jan 15, 2015 | 41.92 | 41.92 | 40.65 | 40.99 | 2,437,406 | -0.01(-0.02%) |
Jan 14, 2015 | 40.54 | 41.34 | 40.51 | 41.00 | 1,511,010 | -0.14(-0.33%) |
Jan 13, 2015 | 41.28 | 41.92 | 40.45 | 41.14 | 1,584,718 | +0.14(+0.33%) |
Jan 12, 2015 | 41.59 | 41.72 | 40.85 | 41.00 | 1,249,385 | -0.38(-0.91%) |
Jan 09, 2015 | 41.24 | 41.66 | 40.84 | 41.38 | 2,544,952 | +0.34(+0.83%) |
Jan 08, 2015 | 41.51 | 41.77 | 40.57 | 41.04 | 3,996,381 | +2.66(+6.92%) |
Jan 07, 2015 | 38.15 | 38.44 | 37.82 | 38.38 | 1,854,600 | +0.45(+1.17%) |
Jan 06, 2015 | 38.48 | 38.66 | 37.63 | 37.94 | 1,776,410 | -0.44(-1.15%) |
Jan 05, 2015 | 38.89 | 38.99 | 38.21 | 38.38 | 1,212,925 | -0.66(-1.70%) |
Jan 02, 2015 | 39.34 | 39.48 | 38.74 | 39.04 | 514,010 | -0.04(-0.10%) |
Dec 31, 2014 | 39.38 | 39.08 | 39.08 | 39.08 | 1,295,629 | -0.12(-0.30%) |
Dec 30, 2014 | 39.45 | 39.45 | 39.07 | 39.20 | 701,321 | -0.36(-0.91%) |
Dec 29, 2014 | 39.47 | 39.78 | 39.35 | 39.55 | 598,311 | +0.10(+0.26%) |
Dec 26, 2014 | 39.88 | 39.92 | 39.43 | 39.45 | 470,706 | -0.21(-0.52%) |
Dec 24, 2014 | 39.53 | 39.66 | 39.66 | 39.66 | 525,109 | +0.13(+0.32%) |
Dec 23, 2014 | 39.64 | 39.90 | 39.31 | 39.54 | 666,668 | -0.01(-0.04%) |
Dec 22, 2014 | 39.36 | 39.75 | 39.36 | 39.55 | 957,410 | +0.19(+0.49%) |
Dec 19, 2014 | 39.22 | 39.46 | 38.82 | 39.36 | 2,117,855 | +0.07(+0.18%) |
Dec 18, 2014 | 38.81 | 39.33 | 38.61 | 39.28 | 1,149,961 | +0.94(+2.45%) |
Dec 17, 2014 | 37.51 | 38.49 | 37.37 | 38.34 | 1,639,516 | +0.94(+2.51%) |
Dec 16, 2014 | 37.89 | 38.06 | 37.35 | 37.41 | 1,208,368 | -0.71(-1.87%) |
Dec 15, 2014 | 38.52 | 38.70 | 37.79 | 38.12 | 1,641,468 | -0.24(-0.62%) |
Dec 12, 2014 | 39.26 | 39.41 | 38.32 | 38.35 | 1,586,503 | -1.19(-3.01%) |
Dec 11, 2014 | 39.66 | 40.03 | 39.49 | 39.55 | 824,370 | -0.01(-0.02%) |
Dec 10, 2014 | 40.40 | 40.46 | 39.50 | 39.55 | 1,278,774 | -0.87(-2.16%) |
Dec 09, 2014 | 39.67 | 40.51 | 39.49 | 40.43 | 722,356 | +0.31(+0.78%) |
Dec 08, 2014 | 40.76 | 41.16 | 39.88 | 40.11 | 1,361,621 | -0.82(-2.01%) |
Dec 05, 2014 | 41.21 | 41.36 | 40.81 | 40.93 | 612,515 | -0.14(-0.34%) |
Dec 04, 2014 | 41.40 | 41.55 | 40.87 | 41.08 | 846,077 | -0.43(-1.03%) |
Dec 03, 2014 | 41.18 | 41.55 | 40.95 | 41.50 | 677,112 | +0.33(+0.80%) |
Dec 02, 2014 | 40.57 | 41.19 | 40.24 | 41.17 | 840,791 | +0.84(+2.08%) |
Dec 01, 2014 | 41.57 | 41.58 | 40.27 | 40.33 | 1,733,711 | -1.47(-3.52%) |
Nov 28, 2014 | 41.53 | 41.98 | 41.53 | 41.81 | 549,427 | +0.33(+0.79%) |
Nov 26, 2014 | 41.24 | 41.48 | 41.48 | 41.48 | 912,228 | +0.30(+0.72%) |
Nov 25, 2014 | 41.45 | 41.52 | 41.03 | 41.18 | 901,081 | -0.15(-0.36%) |
Nov 24, 2014 | 40.76 | 41.37 | 40.49 | 41.33 | 1,131,547 | +0.80(+1.98%) |
Nov 21, 2014 | 40.77 | 40.92 | 40.43 | 40.53 | 621,346 | +0.08(+0.20%) |
Nov 20, 2014 | 40.10 | 40.58 | 40.02 | 40.45 | 684,394 | +0.21(+0.52%) |
Nov 19, 2014 | 40.30 | 40.34 | 39.85 | 40.24 | 723,395 | -0.16(-0.41%) |
Nov 18, 2014 | 40.38 | 40.62 | 40.32 | 40.40 | 763,568 | -0.04(-0.10%) |
Nov 17, 2014 | 40.15 | 40.47 | 40.00 | 40.44 | 691,699 | +0.14(+0.35%) |
Nov 14, 2014 | 40.61 | 40.69 | 40.09 | 40.30 | 996,487 | -0.40(-0.99%) |
Nov 13, 2014 | 40.78 | 40.83 | 40.51 | 40.70 | 1,338,846 | -0.09(-0.23%) |
Nov 12, 2014 | 40.62 | 40.81 | 40.43 | 40.79 | 704,182 | +0.06(+0.15%) |
Nov 11, 2014 | 40.62 | 40.80 | 40.43 | 40.73 | 686,710 | +0.02(+0.05%) |
Nov 10, 2014 | 40.16 | 40.74 | 39.96 | 40.71 | 1,422,203 | +0.66(+1.64%) |
Nov 07, 2014 | 40.21 | 40.29 | 39.83 | 40.05 | 1,136,190 | -0.26(-0.64%) |
Nov 06, 2014 | 39.94 | 40.52 | 39.81 | 40.31 | 1,335,277 | +0.47(+1.18%) |
Nov 05, 2014 | 40.29 | 40.47 | 39.84 | 39.84 | 1,758,190 | -0.23(-0.57%) |
Nov 04, 2014 | 38.88 | 40.10 | 38.72 | 40.07 | 1,895,356 | +1.16(+2.99%) |
Nov 03, 2014 | 38.95 | 39.20 | 38.88 | 38.91 | 1,083,710 | -0.05(-0.14%) |
Oct 31, 2014 | 39.15 | 39.16 | 38.82 | 38.96 | 1,533,631 | +0.34(+0.89%) |
Oct 30, 2014 | 38.47 | 38.81 | 38.19 | 38.62 | 1,188,061 | +0.09(+0.23%) |
Oct 29, 2014 | 38.82 | 38.95 | 38.35 | 38.53 | 1,289,345 | -0.24(-0.62%) |
Oct 28, 2014 | 38.19 | 38.78 | 38.09 | 38.77 | 715,397 | +0.74(+1.93%) |
Oct 27, 2014 | 37.90 | 38.15 | 38.03 | 38.04 | 1,321,942 | +0.00(+0.01%) |
Oct 24, 2014 | 37.51 | 38.05 | 37.49 | 38.03 | 876,565 | +0.59(+1.58%) |
Oct 23, 2014 | 37.60 | 37.74 | 37.32 | 37.44 | 1,056,928 | +0.21(+0.57%) |
Oct 22, 2014 | 37.22 | 37.84 | 36.93 | 37.23 | 2,601,987 | +0.66(+1.81%) |
Oct 21, 2014 | 35.61 | 36.58 | 35.44 | 36.56 | 1,720,742 | +1.28(+3.62%) |
Oct 20, 2014 | 34.92 | 35.30 | 34.92 | 35.29 | 1,141,792 | +0.27(+0.77%) |
Oct 17, 2014 | 35.08 | 35.46 | 34.72 | 35.02 | 1,899,483 | +0.25(+0.72%) |
Oct 16, 2014 | 34.21 | 34.88 | 34.13 | 34.76 | 1,913,804 | +0.00(+0.00%) |
Oct 15, 2014 | 34.37 | 35.17 | 34.07 | 34.76 | 2,623,604 | -0.08(-0.24%) |
Oct 14, 2014 | 34.84 | 35.30 | 34.73 | 34.85 | 2,261,816 | +0.15(+0.45%) |
Oct 13, 2014 | 35.32 | 35.54 | 34.68 | 34.69 | 2,242,296 | -0.58(-1.65%) |
Oct 10, 2014 | 35.84 | 36.21 | 35.25 | 35.27 | 2,130,830 | -0.53(-1.47%) |
Oct 09, 2014 | 36.65 | 36.75 | 35.79 | 35.80 | 1,763,670 | -0.85(-2.32%) |
Oct 08, 2014 | 36.61 | 36.77 | 36.13 | 36.65 | 2,041,342 | +0.05(+0.15%) |
Oct 07, 2014 | 37.15 | 37.19 | 36.60 | 36.60 | 1,741,557 | -0.76(-2.05%) |
Oct 06, 2014 | 37.15 | 37.79 | 37.08 | 37.36 | 3,726,935 | +0.43(+1.15%) |
Oct 03, 2014 | 35.29 | 37.12 | 35.07 | 36.94 | 4,284,170 | +1.97(+5.63%) |
Oct 02, 2014 | 34.89 | 35.62 | 34.12 | 34.97 | 3,993,338 | +1.67(+5.03%) |
Oct 01, 2014 | 33.83 | 33.90 | 33.20 | 33.29 | 2,413,458 | -0.53(-1.56%) |
Sep 30, 2014 | 34.07 | 34.21 | 33.76 | 33.82 | 1,951,225 | -0.16(-0.47%) |
Sep 29, 2014 | 33.82 | 34.23 | 33.78 | 33.98 | 1,305,096 | -0.19(-0.57%) |
Sep 26, 2014 | 33.69 | 34.34 | 33.57 | 34.17 | 1,552,128 | +0.61(+1.83%) |
Sep 25, 2014 | 33.67 | 33.90 | 33.26 | 33.56 | 1,753,665 | -0.14(-0.42%) |
Sep 24, 2014 | 33.66 | 33.83 | 33.58 | 33.70 | 1,359,750 | +0.08(+0.24%) |
Sep 23, 2014 | 33.97 | 34.22 | 33.62 | 33.62 | 955,017 | -0.52(-1.52%) |
Sep 22, 2014 | 34.29 | 34.77 | 34.11 | 34.13 | 813,764 | -0.25(-0.72%) |
Sep 19, 2014 | 34.97 | 34.99 | 34.31 | 34.38 | 2,030,143 | -0.37(-1.07%) |
Sep 18, 2014 | 34.68 | 35.02 | 34.59 | 34.75 | 826,339 | +0.20(+0.57%) |
Sep 17, 2014 | 34.59 | 34.85 | 34.43 | 34.56 | 677,089 | -0.06(-0.18%) |
Sep 16, 2014 | 34.14 | 34.79 | 33.91 | 34.62 | 1,369,484 | +0.31(+0.90%) |
Sep 15, 2014 | 34.39 | 34.47 | 34.13 | 34.31 | 1,093,304 | -0.08(-0.23%) |
Sep 12, 2014 | 34.54 | 34.67 | 34.13 | 34.39 | 1,030,267 | -0.14(-0.39%) |
Sep 11, 2014 | 34.61 | 34.72 | 34.36 | 34.52 | 916,284 | -0.16(-0.46%) |
Sep 10, 2014 | 34.27 | 34.75 | 34.15 | 34.68 | 1,083,160 | +0.34(+1.00%) |
Sep 09, 2014 | 34.87 | 35.03 | 34.31 | 34.34 | 1,852,600 | -0.60(-1.72%) |
Sep 08, 2014 | 35.06 | 35.15 | 34.78 | 34.94 | 405,048 | -0.15(-0.41%) |
Sep 05, 2014 | 34.87 | 35.10 | 34.85 | 35.08 | 404,252 | +0.26(+0.74%) |
Sep 04, 2014 | 34.99 | 35.05 | 34.83 | 34.83 | 1,175,486 | -0.09(-0.25%) |
Sep 03, 2014 | 35.37 | 35.52 | 34.71 | 34.91 | 1,088,944 | -0.34(-0.97%) |