Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 38.90 | 39.25 | 38.59 | 39.08 | 1,744,934 | +0.48(+1.24%) |
Sep 29, 2015 | 38.24 | 38.65 | 37.90 | 38.60 | 2,388,078 | +0.44(+1.16%) |
Sep 28, 2015 | 38.60 | 38.74 | 37.94 | 38.16 | 1,637,560 | -0.60(-1.54%) |
Sep 25, 2015 | 39.33 | 39.50 | 38.68 | 38.76 | 1,005,974 | -0.18(-0.47%) |
Sep 24, 2015 | 38.58 | 39.09 | 38.41 | 38.94 | 1,014,484 | +0.11(+0.28%) |
Sep 23, 2015 | 38.82 | 39.06 | 38.45 | 38.83 | 1,201,385 | -0.02(-0.04%) |
Sep 22, 2015 | 38.93 | 39.11 | 38.59 | 38.84 | 1,320,428 | -0.43(-1.10%) |
Sep 21, 2015 | 39.47 | 40.01 | 39.13 | 39.28 | 1,465,178 | -0.09(-0.24%) |
Sep 18, 2015 | 39.78 | 40.37 | 39.24 | 39.37 | 2,593,766 | -1.08(-2.67%) |
Sep 17, 2015 | 40.83 | 41.13 | 40.27 | 40.45 | 1,388,377 | -0.45(-1.10%) |
Sep 16, 2015 | 39.95 | 40.95 | 39.87 | 40.90 | 1,127,208 | +0.87(+2.18%) |
Sep 15, 2015 | 39.76 | 40.21 | 39.42 | 40.02 | 1,142,268 | +0.32(+0.79%) |
Sep 14, 2015 | 40.09 | 40.36 | 39.57 | 39.71 | 1,026,749 | -0.31(-0.77%) |
Sep 11, 2015 | 39.41 | 40.13 | 39.11 | 40.02 | 1,122,829 | +0.45(+1.13%) |
Sep 10, 2015 | 39.65 | 40.17 | 39.37 | 39.57 | 1,762,164 | -0.15(-0.38%) |
Sep 09, 2015 | 40.49 | 40.83 | 39.65 | 39.72 | 1,583,322 | -0.66(-1.64%) |
Sep 08, 2015 | 39.85 | 40.44 | 39.64 | 40.38 | 1,367,777 | +1.14(+2.90%) |
Sep 04, 2015 | 39.08 | 39.24 | 39.24 | 39.24 | 882,254 | -0.20(-0.52%) |
Sep 03, 2015 | 39.44 | 39.89 | 39.34 | 39.45 | 1,405,808 | +0.02(+0.06%) |
Sep 02, 2015 | 39.08 | 39.46 | 38.73 | 39.42 | 1,167,232 | +0.69(+1.78%) |
Sep 01, 2015 | 38.71 | 39.44 | 38.63 | 38.73 | 2,285,484 | -0.65(-1.66%) |
Aug 31, 2015 | 39.52 | 39.75 | 39.16 | 39.38 | 1,382,267 | -0.21(-0.54%) |
Aug 28, 2015 | 38.97 | 39.72 | 38.52 | 39.59 | 2,402,997 | +0.63(+1.61%) |
Aug 27, 2015 | 38.13 | 39.14 | 38.01 | 38.97 | 2,880,694 | +1.49(+3.98%) |
Aug 26, 2015 | 37.65 | 37.86 | 36.86 | 37.47 | 3,474,464 | +0.56(+1.51%) |
Aug 25, 2015 | 37.91 | 38.19 | 36.85 | 36.92 | 2,514,288 | -0.08(-0.21%) |
Aug 24, 2015 | 35.62 | 38.27 | 35.30 | 36.99 | 4,157,464 | -1.85(-4.75%) |
Aug 21, 2015 | 39.97 | 40.34 | 38.82 | 38.84 | 2,860,013 | -1.66(-4.09%) |
Aug 20, 2015 | 41.47 | 41.60 | 40.45 | 40.50 | 2,998,708 | -1.46(-3.48%) |
Aug 19, 2015 | 41.40 | 42.02 | 40.87 | 41.96 | 2,741,900 | +0.63(+1.52%) |
Aug 18, 2015 | 41.58 | 42.29 | 40.39 | 41.33 | 6,096,808 | +1.50(+3.77%) |
Aug 17, 2015 | 39.59 | 40.26 | 39.31 | 39.83 | 4,784,000 | +0.24(+0.60%) |
Aug 14, 2015 | 39.66 | 40.10 | 39.39 | 39.59 | 2,168,347 | -0.03(-0.08%) |
Aug 13, 2015 | 39.52 | 40.08 | 38.97 | 39.63 | 2,658,779 | -0.30(-0.75%) |
Aug 12, 2015 | 39.68 | 40.07 | 39.01 | 39.92 | 1,712,517 | -0.09(-0.22%) |
Aug 11, 2015 | 39.79 | 40.77 | 39.78 | 40.01 | 2,056,496 | -0.38(-0.93%) |
Aug 10, 2015 | 39.55 | 40.65 | 39.55 | 40.39 | 2,051,591 | +1.06(+2.70%) |
Aug 07, 2015 | 39.10 | 39.46 | 38.83 | 39.33 | 1,408,480 | +0.05(+0.12%) |
Aug 06, 2015 | 40.77 | 41.02 | 39.22 | 39.28 | 2,125,857 | -1.57(-3.85%) |
Aug 05, 2015 | 40.67 | 41.17 | 40.58 | 40.85 | 1,365,989 | +0.35(+0.87%) |
Aug 04, 2015 | 39.90 | 41.04 | 39.55 | 40.50 | 1,984,821 | +0.72(+1.82%) |
Aug 03, 2015 | 40.07 | 40.24 | 39.56 | 39.77 | 899,627 | -0.27(-0.69%) |
Jul 31, 2015 | 39.69 | 40.14 | 39.40 | 40.05 | 1,002,225 | +0.46(+1.15%) |
Jul 30, 2015 | 39.62 | 39.87 | 39.47 | 39.59 | 792,844 | -0.05(-0.14%) |
Jul 29, 2015 | 39.02 | 39.72 | 39.00 | 39.65 | 1,251,598 | +0.60(+1.53%) |
Jul 28, 2015 | 38.79 | 39.14 | 38.33 | 39.05 | 1,434,476 | +0.37(+0.95%) |
Jul 27, 2015 | 38.88 | 39.23 | 38.49 | 38.68 | 1,668,481 | -0.49(-1.26%) |
Jul 24, 2015 | 39.65 | 39.70 | 39.12 | 39.18 | 963,676 | -0.43(-1.09%) |
Jul 23, 2015 | 40.32 | 40.58 | 39.57 | 39.61 | 1,442,723 | -0.64(-1.58%) |
Jul 22, 2015 | 39.64 | 40.28 | 39.44 | 40.25 | 1,023,145 | +0.60(+1.53%) |
Jul 21, 2015 | 39.96 | 40.22 | 39.62 | 39.64 | 1,531,089 | -0.30(-0.75%) |
Jul 20, 2015 | 40.40 | 40.87 | 39.88 | 39.94 | 1,912,375 | -0.49(-1.22%) |
Jul 17, 2015 | 41.10 | 41.10 | 40.40 | 40.43 | 1,748,368 | -0.73(-1.77%) |
Jul 16, 2015 | 40.81 | 41.28 | 40.60 | 41.17 | 1,503,171 | +0.48(+1.18%) |
Jul 15, 2015 | 40.70 | 40.97 | 40.40 | 40.69 | 1,122,656 | -0.01(-0.02%) |
Jul 14, 2015 | 40.76 | 41.08 | 40.60 | 40.69 | 1,277,068 | -0.02(-0.04%) |
Jul 13, 2015 | 40.57 | 41.01 | 40.50 | 40.71 | 1,119,121 | +0.49(+1.23%) |
Jul 10, 2015 | 39.88 | 40.32 | 39.80 | 40.21 | 1,027,174 | +0.63(+1.59%) |
Jul 09, 2015 | 40.84 | 40.84 | 39.23 | 39.59 | 2,573,212 | -0.95(-2.35%) |
Jul 08, 2015 | 41.02 | 41.39 | 40.36 | 40.54 | 1,767,537 | -0.38(-0.94%) |
Jul 07, 2015 | 40.97 | 41.18 | 40.24 | 40.92 | 1,824,667 | +0.05(+0.13%) |
Jul 06, 2015 | 39.95 | 40.94 | 39.77 | 40.87 | 1,601,247 | +0.64(+1.58%) |
Jul 02, 2015 | 40.84 | 40.23 | 40.23 | 40.23 | 1,122,453 | -0.48(-1.18%) |
Jul 01, 2015 | 41.04 | 41.13 | 40.57 | 40.71 | 1,237,613 | +0.04(+0.10%) |
Jun 30, 2015 | 40.75 | 40.98 | 40.46 | 40.67 | 1,265,891 | +0.17(+0.43%) |
Jun 29, 2015 | 41.19 | 41.48 | 40.46 | 40.50 | 776,774 | -1.08(-2.61%) |
Jun 26, 2015 | 41.17 | 41.89 | 41.09 | 41.58 | 2,256,438 | +0.51(+1.24%) |
Jun 25, 2015 | 41.05 | 41.30 | 40.98 | 41.07 | 945,103 | +0.10(+0.25%) |
Jun 24, 2015 | 41.25 | 41.41 | 40.40 | 40.97 | 1,540,536 | -0.27(-0.67%) |
Jun 23, 2015 | 41.74 | 41.86 | 41.19 | 41.24 | 1,219,583 | -0.37(-0.89%) |
Jun 22, 2015 | 41.75 | 41.88 | 41.11 | 41.61 | 1,237,688 | +0.09(+0.21%) |
Jun 19, 2015 | 41.83 | 42.23 | 41.50 | 41.53 | 1,568,563 | -0.27(-0.66%) |
Jun 18, 2015 | 41.68 | 42.23 | 41.68 | 41.80 | 1,505,371 | +0.19(+0.45%) |
Jun 17, 2015 | 41.88 | 42.13 | 41.39 | 41.61 | 1,077,547 | -0.31(-0.75%) |
Jun 16, 2015 | 42.40 | 42.54 | 41.87 | 41.93 | 956,606 | -0.46(-1.09%) |
Jun 15, 2015 | 42.00 | 42.48 | 41.83 | 42.39 | 1,079,524 | +0.01(+0.02%) |
Jun 12, 2015 | 42.09 | 42.41 | 41.74 | 42.38 | 1,113,249 | +0.25(+0.60%) |
Jun 11, 2015 | 41.62 | 42.34 | 41.53 | 42.13 | 1,386,108 | +0.57(+1.38%) |
Jun 10, 2015 | 41.99 | 42.19 | 41.54 | 41.56 | 2,270,983 | -0.37(-0.89%) |
Jun 09, 2015 | 42.21 | 42.52 | 41.81 | 41.93 | 1,462,144 | -0.42(-1.00%) |
Jun 08, 2015 | 42.54 | 42.69 | 42.34 | 42.35 | 980,984 | -0.10(-0.24%) |
Jun 05, 2015 | 42.42 | 42.62 | 41.93 | 42.45 | 675,469 | +0.04(+0.09%) |
Jun 04, 2015 | 42.10 | 42.45 | 42.02 | 42.42 | 1,186,503 | +0.10(+0.24%) |
Jun 03, 2015 | 41.91 | 42.63 | 41.67 | 42.31 | 1,488,537 | +0.49(+1.16%) |
Jun 02, 2015 | 41.76 | 42.27 | 41.75 | 41.83 | 957,454 | -0.02(-0.06%) |
Jun 01, 2015 | 42.38 | 42.53 | 41.75 | 41.85 | 1,297,947 | -0.24(-0.58%) |
May 29, 2015 | 42.34 | 42.45 | 41.95 | 42.09 | 826,662 | -0.27(-0.63%) |
May 28, 2015 | 42.18 | 42.39 | 41.98 | 42.36 | 748,114 | +0.25(+0.60%) |
May 27, 2015 | 42.21 | 42.42 | 42.04 | 42.11 | 1,150,436 | +0.08(+0.19%) |
May 26, 2015 | 42.38 | 42.52 | 41.84 | 42.03 | 1,210,494 | -0.43(-1.02%) |
May 22, 2015 | 42.27 | 42.46 | 42.46 | 42.46 | 1,106,712 | +0.13(+0.31%) |
May 21, 2015 | 41.92 | 42.51 | 41.41 | 42.33 | 1,294,135 | +0.36(+0.86%) |
May 20, 2015 | 42.00 | 42.28 | 41.49 | 41.97 | 2,209,708 | +0.10(+0.24%) |
May 19, 2015 | 42.14 | 43.25 | 40.79 | 41.87 | 6,370,002 | -2.24(-5.08%) |
May 18, 2015 | 44.02 | 44.52 | 43.83 | 44.11 | 2,220,908 | +0.23(+0.54%) |
May 15, 2015 | 43.67 | 44.13 | 43.59 | 43.87 | 1,210,016 | +0.26(+0.59%) |
May 14, 2015 | 43.83 | 43.90 | 43.25 | 43.61 | 1,037,378 | -0.21(-0.48%) |
May 13, 2015 | 44.04 | 44.62 | 43.50 | 43.83 | 1,222,940 | +0.25(+0.58%) |
May 12, 2015 | 43.52 | 43.76 | 42.83 | 43.58 | 753,376 | -0.30(-0.68%) |
May 11, 2015 | 43.52 | 44.13 | 43.45 | 43.87 | 766,049 | +0.29(+0.67%) |
May 08, 2015 | 43.81 | 44.30 | 43.58 | 43.58 | 776,961 | +0.21(+0.49%) |
May 07, 2015 | 43.03 | 43.79 | 43.03 | 43.37 | 1,327,396 | +0.79(+1.86%) |
May 06, 2015 | 43.04 | 43.18 | 42.46 | 42.58 | 1,216,071 | -0.37(-0.86%) |
May 05, 2015 | 43.55 | 43.70 | 42.78 | 42.95 | 1,138,734 | -0.47(-1.08%) |
May 04, 2015 | 43.39 | 43.68 | 43.28 | 43.42 | 856,990 | +0.10(+0.24%) |
May 01, 2015 | 42.67 | 43.54 | 42.51 | 43.32 | 917,945 | +0.80(+1.88%) |
Apr 30, 2015 | 42.86 | 43.33 | 42.25 | 42.52 | 1,302,676 | -0.49(-1.13%) |
Apr 29, 2015 | 43.55 | 43.67 | 42.63 | 43.00 | 855,490 | -0.71(-1.63%) |
Apr 28, 2015 | 43.97 | 44.12 | 43.39 | 43.72 | 875,453 | -0.38(-0.87%) |
Apr 27, 2015 | 44.54 | 44.70 | 44.08 | 44.10 | 1,212,871 | -0.24(-0.55%) |
Apr 24, 2015 | 44.74 | 44.96 | 44.31 | 44.34 | 695,671 | -0.20(-0.44%) |
Apr 23, 2015 | 44.63 | 45.00 | 44.19 | 44.54 | 1,224,067 | +0.04(+0.09%) |
Apr 22, 2015 | 44.30 | 44.61 | 44.04 | 44.50 | 1,167,944 | +0.20(+0.46%) |
Apr 21, 2015 | 44.51 | 44.81 | 44.10 | 44.30 | 1,422,231 | +0.03(+0.07%) |
Apr 20, 2015 | 43.62 | 44.52 | 43.46 | 44.26 | 1,581,908 | +0.95(+2.19%) |
Apr 17, 2015 | 43.82 | 43.87 | 42.94 | 43.32 | 2,770,452 | -0.65(-1.48%) |
Apr 16, 2015 | 44.49 | 44.66 | 43.92 | 43.97 | 1,579,147 | -0.52(-1.16%) |
Apr 15, 2015 | 45.40 | 45.45 | 44.34 | 44.48 | 2,347,583 | -0.67(-1.48%) |
Apr 14, 2015 | 46.58 | 46.70 | 44.87 | 45.15 | 1,599,383 | -0.94(-2.04%) |
Apr 13, 2015 | 46.01 | 46.73 | 45.89 | 46.09 | 1,174,239 | +0.13(+0.29%) |
Apr 10, 2015 | 46.23 | 46.31 | 45.81 | 45.96 | 699,996 | -0.16(-0.36%) |
Apr 09, 2015 | 46.04 | 46.37 | 45.80 | 46.12 | 1,013,926 | +0.11(+0.24%) |
Apr 08, 2015 | 45.81 | 46.45 | 45.69 | 46.01 | 1,096,824 | +0.13(+0.27%) |
Apr 07, 2015 | 46.22 | 47.27 | 45.83 | 45.89 | 1,802,661 | -0.33(-0.71%) |
Apr 06, 2015 | 45.62 | 46.31 | 45.55 | 46.22 | 1,442,446 | +0.39(+0.86%) |
Apr 02, 2015 | 45.37 | 45.82 | 45.82 | 45.82 | 1,970,182 | +1.33(+2.99%) |
Apr 01, 2015 | 44.50 | 44.93 | 44.23 | 44.49 | 1,357,860 | -0.16(-0.37%) |
Mar 31, 2015 | 45.36 | 45.49 | 44.59 | 44.66 | 1,298,031 | -0.74(-1.64%) |
Mar 30, 2015 | 44.88 | 45.59 | 44.77 | 45.40 | 832,946 | +0.71(+1.60%) |
Mar 27, 2015 | 44.76 | 45.10 | 44.48 | 44.69 | 805,984 | -0.04(-0.09%) |
Mar 26, 2015 | 45.29 | 45.29 | 44.48 | 44.73 | 632,643 | -0.58(-1.28%) |
Mar 25, 2015 | 45.83 | 46.17 | 45.29 | 45.31 | 1,207,115 | -0.54(-1.18%) |
Mar 24, 2015 | 45.90 | 46.00 | 45.53 | 45.85 | 876,307 | -0.15(-0.32%) |
Mar 23, 2015 | 45.69 | 46.22 | 45.69 | 46.00 | 1,161,291 | +0.19(+0.41%) |
Mar 20, 2015 | 45.13 | 46.19 | 44.68 | 45.81 | 2,732,427 | +0.87(+1.94%) |
Mar 19, 2015 | 44.84 | 45.17 | 44.70 | 44.94 | 610,825 | -0.03(-0.07%) |
Mar 18, 2015 | 45.02 | 45.10 | 44.41 | 44.97 | 808,801 | -0.29(-0.64%) |
Mar 17, 2015 | 44.57 | 45.34 | 44.57 | 45.26 | 1,277,602 | +0.74(+1.67%) |
Mar 16, 2015 | 44.72 | 45.02 | 44.40 | 44.52 | 954,478 | -0.05(-0.12%) |
Mar 13, 2015 | 44.78 | 45.23 | 44.29 | 44.57 | 951,098 | -0.27(-0.59%) |
Mar 12, 2015 | 44.06 | 44.97 | 44.05 | 44.84 | 1,026,233 | +0.71(+1.62%) |
Mar 11, 2015 | 44.22 | 44.39 | 43.94 | 44.12 | 1,332,890 | +0.02(+0.05%) |
Mar 10, 2015 | 43.96 | 44.30 | 43.85 | 44.10 | 1,159,851 | -0.25(-0.56%) |
Mar 09, 2015 | 44.17 | 44.55 | 44.12 | 44.35 | 1,601,413 | +0.23(+0.53%) |
Mar 06, 2015 | 43.95 | 44.44 | 43.81 | 44.12 | 2,120,969 | +0.11(+0.25%) |
Mar 05, 2015 | 43.77 | 44.14 | 43.58 | 44.01 | 2,175,247 | +0.25(+0.57%) |
Mar 04, 2015 | 43.34 | 44.03 | 43.77 | 43.76 | 3,287,520 | -0.02(-0.04%) |
Mar 03, 2015 | 44.45 | 44.91 | 42.59 | 43.77 | 4,529,860 | +0.45(+1.05%) |
Mar 02, 2015 | 42.44 | 43.40 | 42.37 | 43.32 | 2,659,370 | +1.04(+2.46%) |
Feb 27, 2015 | 42.50 | 42.66 | 41.75 | 42.28 | 2,245,421 | -0.60(-1.40%) |
Feb 26, 2015 | 42.94 | 43.34 | 42.75 | 42.88 | 1,814,589 | +0.03(+0.07%) |
Feb 25, 2015 | 42.72 | 43.26 | 42.52 | 42.85 | 1,105,136 | +0.03(+0.07%) |
Feb 24, 2015 | 42.84 | 43.06 | 42.30 | 42.82 | 1,438,891 | +0.02(+0.05%) |
Feb 23, 2015 | 42.97 | 43.09 | 42.48 | 42.80 | 714,685 | -0.10(-0.24%) |
Feb 20, 2015 | 42.35 | 43.02 | 42.35 | 42.90 | 877,979 | +0.45(+1.05%) |
Feb 19, 2015 | 42.43 | 42.80 | 42.27 | 42.45 | 596,734 | -0.02(-0.04%) |
Feb 18, 2015 | 41.76 | 42.57 | 41.66 | 42.47 | 981,570 | +0.50(+1.19%) |
Feb 17, 2015 | 42.05 | 42.34 | 41.76 | 41.97 | 1,087,071 | -0.20(-0.48%) |
Feb 13, 2015 | 41.75 | 42.17 | 42.17 | 42.17 | 545,880 | +0.37(+0.88%) |
Feb 12, 2015 | 41.17 | 41.91 | 40.73 | 41.80 | 1,038,936 | +0.50(+1.21%) |
Feb 11, 2015 | 41.38 | 41.68 | 41.15 | 41.30 | 946,845 | -0.07(-0.17%) |
Feb 10, 2015 | 40.84 | 41.62 | 40.84 | 41.37 | 1,266,609 | +0.53(+1.30%) |
Feb 09, 2015 | 41.69 | 41.87 | 40.80 | 40.84 | 1,718,804 | -0.94(-2.25%) |
Feb 06, 2015 | 42.18 | 42.34 | 41.48 | 41.78 | 1,349,998 | -0.22(-0.52%) |
Feb 05, 2015 | 42.04 | 42.48 | 41.83 | 42.00 | 927,593 | +0.31(+0.75%) |
Feb 04, 2015 | 41.23 | 42.08 | 41.16 | 41.69 | 1,774,129 | +0.33(+0.79%) |
Feb 03, 2015 | 41.42 | 41.69 | 40.91 | 41.36 | 1,936,327 | +0.13(+0.32%) |
Feb 02, 2015 | 40.50 | 41.34 | 40.37 | 41.23 | 1,725,321 | +0.85(+2.11%) |
Jan 30, 2015 | 41.02 | 41.28 | 39.73 | 40.37 | 4,557,621 | -2.73(-6.33%) |
Jan 29, 2015 | 43.07 | 43.19 | 42.70 | 43.10 | 749,005 | +0.23(+0.53%) |
Jan 28, 2015 | 43.30 | 43.38 | 42.83 | 42.87 | 1,029,481 | -0.25(-0.58%) |
Jan 27, 2015 | 42.94 | 43.45 | 42.72 | 43.12 | 724,427 | -0.38(-0.86%) |
Jan 26, 2015 | 42.67 | 43.59 | 42.60 | 43.50 | 1,044,066 | +0.76(+1.77%) |
Jan 23, 2015 | 42.74 | 43.03 | 42.51 | 42.74 | 900,606 | -0.09(-0.22%) |
Jan 22, 2015 | 42.30 | 43.03 | 42.01 | 42.84 | 1,422,396 | +0.66(+1.56%) |
Jan 21, 2015 | 41.23 | 42.26 | 41.10 | 42.18 | 1,069,160 | +0.96(+2.33%) |
Jan 20, 2015 | 41.59 | 41.80 | 41.03 | 41.22 | 1,103,860 | -0.30(-0.72%) |
Jan 16, 2015 | 41.12 | 41.59 | 40.57 | 41.51 | 1,649,211 | +0.45(+1.08%) |
Jan 15, 2015 | 41.89 | 42.00 | 41.01 | 41.07 | 1,445,299 | -0.81(-1.94%) |
Jan 14, 2015 | 41.52 | 41.96 | 41.23 | 41.88 | 1,441,560 | -0.07(-0.17%) |
Jan 13, 2015 | 42.27 | 42.70 | 41.47 | 41.95 | 1,889,780 | -0.20(-0.48%) |
Jan 12, 2015 | 41.82 | 42.25 | 41.62 | 42.16 | 1,896,655 | +0.30(+0.73%) |
Jan 09, 2015 | 42.50 | 42.56 | 41.80 | 41.85 | 2,935,894 | -0.91(-2.12%) |
Jan 08, 2015 | 42.64 | 43.70 | 42.12 | 42.76 | 5,893,025 | -0.24(-0.56%) |
Jan 07, 2015 | 38.88 | 43.70 | 38.84 | 43.00 | 14,061,451 | +4.51(+11.72%) |
Jan 06, 2015 | 38.94 | 39.08 | 38.01 | 38.49 | 2,043,668 | -0.34(-0.87%) |
Jan 05, 2015 | 38.79 | 39.19 | 38.42 | 38.83 | 1,784,808 | -0.19(-0.48%) |
Jan 02, 2015 | 39.03 | 39.52 | 38.51 | 39.01 | 1,288,924 | +0.20(+0.52%) |
Dec 31, 2014 | 39.12 | 38.81 | 38.81 | 38.81 | 1,004,896 | -0.34(-0.88%) |
Dec 30, 2014 | 38.82 | 39.44 | 38.79 | 39.15 | 939,815 | +0.30(+0.78%) |
Dec 29, 2014 | 38.68 | 39.15 | 38.54 | 38.85 | 1,623,039 | +0.17(+0.44%) |
Dec 26, 2014 | 38.90 | 38.95 | 38.62 | 38.68 | 459,202 | +0.01(+0.02%) |
Dec 24, 2014 | 38.89 | 38.67 | 38.67 | 38.67 | 532,064 | -0.23(-0.60%) |
Dec 23, 2014 | 38.58 | 39.00 | 38.57 | 38.90 | 1,378,556 | +0.41(+1.08%) |
Dec 22, 2014 | 38.94 | 38.95 | 37.61 | 38.49 | 2,377,799 | -0.66(-1.70%) |
Dec 19, 2014 | 39.97 | 39.97 | 38.87 | 39.15 | 2,413,672 | -0.72(-1.80%) |
Dec 18, 2014 | 39.33 | 39.89 | 39.15 | 39.87 | 1,718,549 | +1.13(+2.90%) |
Dec 17, 2014 | 38.15 | 38.81 | 37.88 | 38.75 | 1,963,926 | +0.69(+1.81%) |
Dec 16, 2014 | 39.18 | 39.40 | 38.06 | 38.06 | 2,011,089 | -1.12(-2.85%) |
Dec 15, 2014 | 38.30 | 39.31 | 38.11 | 39.18 | 2,914,445 | +1.20(+3.17%) |
Dec 12, 2014 | 37.42 | 38.31 | 37.26 | 37.97 | 1,616,221 | +0.29(+0.77%) |
Dec 11, 2014 | 37.26 | 38.19 | 37.15 | 37.68 | 1,396,403 | +0.67(+1.82%) |
Dec 10, 2014 | 37.32 | 37.60 | 36.86 | 37.01 | 1,137,022 | -0.39(-1.04%) |
Dec 09, 2014 | 37.15 | 37.42 | 36.82 | 37.40 | 1,639,157 | -0.21(-0.56%) |
Dec 08, 2014 | 37.72 | 38.18 | 37.50 | 37.61 | 1,132,959 | -0.22(-0.58%) |
Dec 05, 2014 | 38.41 | 38.47 | 37.65 | 37.83 | 1,426,290 | -0.48(-1.24%) |
Dec 04, 2014 | 38.21 | 38.37 | 38.00 | 38.31 | 999,160 | -0.05(-0.12%) |
Dec 03, 2014 | 38.06 | 38.40 | 37.82 | 38.36 | 1,136,749 | +0.31(+0.81%) |
Dec 02, 2014 | 38.22 | 38.45 | 37.76 | 38.05 | 1,770,256 | -0.09(-0.22%) |
Dec 01, 2014 | 39.08 | 39.16 | 38.09 | 38.13 | 2,298,976 | -1.33(-3.36%) |
Nov 28, 2014 | 38.79 | 39.67 | 38.76 | 39.46 | 1,123,083 | +0.75(+1.93%) |
Nov 26, 2014 | 38.82 | 38.71 | 38.71 | 38.71 | 1,204,996 | -0.02(-0.04%) |
Nov 25, 2014 | 38.92 | 39.12 | 38.23 | 38.73 | 2,090,226 | -0.01(-0.02%) |
Nov 24, 2014 | 38.24 | 38.76 | 38.03 | 38.73 | 2,096,239 | +0.65(+1.70%) |
Nov 21, 2014 | 38.03 | 38.32 | 37.88 | 38.09 | 2,615,879 | +0.55(+1.47%) |
Nov 20, 2014 | 37.67 | 37.97 | 37.42 | 37.53 | 2,158,287 | -0.24(-0.64%) |
Nov 19, 2014 | 36.79 | 37.84 | 36.61 | 37.77 | 4,035,405 | +1.05(+2.87%) |
Nov 18, 2014 | 36.97 | 38.36 | 36.13 | 36.72 | 4,762,144 | -0.32(-0.86%) |
Nov 17, 2014 | 37.32 | 37.46 | 36.75 | 37.04 | 3,057,309 | -0.30(-0.81%) |
Nov 14, 2014 | 37.23 | 37.81 | 37.01 | 37.35 | 1,854,282 | +0.12(+0.31%) |
Nov 13, 2014 | 37.81 | 38.17 | 36.52 | 37.23 | 2,857,544 | -0.65(-1.71%) |
Nov 12, 2014 | 35.72 | 38.00 | 35.60 | 37.88 | 4,521,244 | +2.07(+5.77%) |
Nov 11, 2014 | 36.18 | 36.22 | 35.65 | 35.81 | 1,428,459 | -0.42(-1.16%) |
Nov 10, 2014 | 35.91 | 36.59 | 35.89 | 36.23 | 1,598,046 | +0.36(+1.00%) |
Nov 07, 2014 | 36.04 | 36.26 | 35.73 | 35.87 | 1,616,360 | -0.29(-0.80%) |
Nov 06, 2014 | 34.55 | 36.18 | 34.54 | 36.16 | 2,697,942 | +1.68(+4.86%) |
Nov 05, 2014 | 34.58 | 34.70 | 33.89 | 34.48 | 1,966,432 | +0.20(+0.59%) |
Nov 04, 2014 | 35.68 | 35.74 | 34.01 | 34.28 | 2,794,515 | -1.38(-3.87%) |
Nov 03, 2014 | 35.43 | 35.76 | 35.07 | 35.66 | 2,898,342 | +0.29(+0.82%) |
Oct 31, 2014 | 35.38 | 35.86 | 35.36 | 35.37 | 1,791,640 | +0.36(+1.02%) |
Oct 30, 2014 | 34.73 | 35.16 | 34.70 | 35.02 | 1,185,143 | +0.09(+0.27%) |
Oct 29, 2014 | 35.20 | 35.44 | 34.72 | 34.92 | 1,002,158 | -0.27(-0.78%) |
Oct 28, 2014 | 34.94 | 35.26 | 34.66 | 35.19 | 1,018,728 | +0.30(+0.87%) |
Oct 27, 2014 | 34.57 | 35.10 | 34.74 | 34.89 | 943,118 | +0.15(+0.43%) |
Oct 24, 2014 | 34.68 | 34.77 | 34.15 | 34.74 | 822,990 | +0.13(+0.38%) |
Oct 23, 2014 | 33.68 | 34.98 | 33.57 | 34.61 | 1,541,277 | +0.13(+0.38%) |
Oct 22, 2014 | 35.12 | 35.14 | 34.45 | 34.48 | 996,228 | -0.62(-1.78%) |
Oct 21, 2014 | 34.62 | 35.16 | 34.61 | 35.10 | 1,281,067 | +0.61(+1.76%) |
Oct 20, 2014 | 33.81 | 34.62 | 33.81 | 34.49 | 1,565,433 | +0.75(+2.22%) |
Oct 17, 2014 | 33.92 | 33.92 | 33.30 | 33.74 | 1,434,332 | +0.28(+0.84%) |
Oct 16, 2014 | 32.58 | 33.63 | 32.54 | 33.46 | 2,294,402 | +0.32(+0.96%) |
Oct 15, 2014 | 32.98 | 33.41 | 32.40 | 33.14 | 2,372,113 | -0.39(-1.16%) |
Oct 14, 2014 | 33.28 | 33.85 | 33.02 | 33.53 | 1,666,272 | +0.55(+1.65%) |
Oct 13, 2014 | 33.72 | 33.82 | 32.95 | 32.99 | 1,412,675 | -0.73(-2.15%) |
Oct 10, 2014 | 34.05 | 34.47 | 33.68 | 33.71 | 1,364,946 | -0.36(-1.05%) |
Oct 09, 2014 | 34.75 | 34.98 | 34.02 | 34.07 | 1,376,506 | -0.83(-2.39%) |
Oct 08, 2014 | 33.94 | 34.94 | 33.82 | 34.91 | 1,902,746 | +1.01(+2.99%) |
Oct 07, 2014 | 34.52 | 34.73 | 33.88 | 33.89 | 2,237,677 | -0.14(-0.41%) |
Oct 06, 2014 | 34.66 | 34.84 | 34.02 | 34.03 | 1,360,250 | -0.57(-1.65%) |
Oct 03, 2014 | 34.33 | 34.66 | 34.05 | 34.60 | 1,254,819 | +0.48(+1.39%) |
Oct 02, 2014 | 33.61 | 34.24 | 33.39 | 34.13 | 1,269,114 | +0.54(+1.60%) |