Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 33.90 | 34.85 | 33.82 | 34.75 | 253,653 | +1.11(+3.31%) |
Sep 29, 2015 | 34.23 | 34.23 | 33.31 | 33.63 | 257,275 | -0.51(-1.50%) |
Sep 28, 2015 | 35.79 | 35.79 | 34.02 | 34.15 | 263,979 | -1.88(-5.21%) |
Sep 25, 2015 | 36.96 | 36.96 | 35.86 | 36.02 | 123,899 | -0.78(-2.13%) |
Sep 24, 2015 | 37.08 | 37.10 | 36.58 | 36.81 | 182,951 | -0.46(-1.24%) |
Sep 23, 2015 | 37.49 | 37.76 | 36.96 | 37.27 | 134,448 | -0.09(-0.23%) |
Sep 22, 2015 | 37.80 | 37.95 | 37.06 | 37.35 | 95,646 | -0.92(-2.41%) |
Sep 21, 2015 | 38.88 | 39.24 | 38.02 | 38.28 | 84,621 | -0.23(-0.61%) |
Sep 18, 2015 | 38.90 | 39.21 | 38.37 | 38.51 | 285,928 | -0.83(-2.10%) |
Sep 17, 2015 | 39.59 | 40.04 | 39.21 | 39.34 | 97,488 | -0.17(-0.42%) |
Sep 16, 2015 | 38.76 | 39.75 | 38.76 | 39.50 | 102,794 | +0.83(+2.16%) |
Sep 15, 2015 | 37.80 | 38.84 | 37.49 | 38.67 | 88,422 | +1.11(+2.96%) |
Sep 14, 2015 | 38.21 | 38.28 | 37.27 | 37.55 | 130,624 | -0.63(-1.64%) |
Sep 11, 2015 | 38.08 | 38.39 | 37.97 | 38.18 | 111,370 | -0.22(-0.57%) |
Sep 10, 2015 | 38.68 | 38.75 | 38.25 | 38.40 | 98,632 | -0.33(-0.85%) |
Sep 09, 2015 | 39.33 | 39.34 | 38.61 | 38.73 | 107,099 | -0.30(-0.78%) |
Sep 08, 2015 | 39.18 | 39.18 | 38.91 | 39.03 | 182,839 | +0.41(+1.06%) |
Sep 04, 2015 | 38.20 | 38.62 | 38.62 | 38.62 | 86,045 | -0.17(-0.43%) |
Sep 03, 2015 | 38.63 | 39.05 | 38.48 | 38.79 | 124,787 | +0.16(+0.41%) |
Sep 02, 2015 | 39.01 | 39.01 | 38.38 | 38.63 | 122,443 | +0.04(+0.11%) |
Sep 01, 2015 | 38.94 | 39.62 | 38.44 | 38.59 | 330,809 | -0.95(-2.40%) |
Aug 31, 2015 | 39.18 | 39.87 | 39.18 | 39.54 | 106,021 | +0.17(+0.42%) |
Aug 28, 2015 | 38.77 | 39.54 | 38.70 | 39.37 | 165,243 | +0.63(+1.64%) |
Aug 27, 2015 | 38.60 | 39.06 | 37.80 | 38.74 | 158,099 | +0.52(+1.36%) |
Aug 26, 2015 | 38.25 | 38.50 | 37.28 | 38.21 | 133,667 | +0.58(+1.55%) |
Aug 25, 2015 | 38.77 | 38.83 | 37.40 | 37.63 | 352,088 | -0.15(-0.39%) |
Aug 24, 2015 | 37.06 | 38.49 | 36.61 | 37.78 | 531,004 | -1.34(-3.42%) |
Aug 21, 2015 | 38.69 | 39.80 | 37.87 | 39.12 | 225,403 | -0.18(-0.46%) |
Aug 20, 2015 | 40.52 | 40.62 | 39.28 | 39.30 | 198,895 | -1.45(-3.56%) |
Aug 19, 2015 | 40.68 | 41.27 | 40.48 | 40.75 | 83,381 | -0.34(-0.82%) |
Aug 18, 2015 | 41.84 | 41.95 | 40.83 | 41.09 | 157,656 | -0.57(-1.36%) |
Aug 17, 2015 | 41.27 | 42.05 | 40.95 | 41.66 | 174,941 | +0.10(+0.25%) |
Aug 14, 2015 | 41.04 | 41.71 | 40.96 | 41.55 | 130,180 | +0.37(+0.90%) |
Aug 13, 2015 | 41.94 | 42.00 | 41.12 | 41.18 | 182,816 | -0.79(-1.89%) |
Aug 12, 2015 | 41.90 | 42.22 | 41.22 | 41.98 | 118,144 | -0.26(-0.61%) |
Aug 11, 2015 | 42.49 | 42.87 | 42.07 | 42.24 | 132,754 | -0.64(-1.49%) |
Aug 10, 2015 | 42.19 | 43.06 | 42.14 | 42.87 | 149,597 | +1.00(+2.39%) |
Aug 07, 2015 | 42.79 | 43.03 | 41.62 | 41.87 | 208,731 | -1.27(-2.94%) |
Aug 06, 2015 | 43.77 | 43.88 | 42.76 | 43.14 | 86,330 | -0.39(-0.89%) |
Aug 05, 2015 | 43.52 | 44.12 | 43.12 | 43.53 | 108,004 | +0.18(+0.42%) |
Aug 04, 2015 | 43.75 | 43.91 | 42.93 | 43.35 | 101,527 | -0.38(-0.87%) |
Aug 03, 2015 | 44.55 | 44.83 | 43.37 | 43.73 | 143,270 | -0.87(-1.96%) |
Jul 31, 2015 | 44.82 | 45.10 | 44.33 | 44.60 | 177,545 | +0.03(+0.08%) |
Jul 30, 2015 | 43.96 | 44.77 | 43.20 | 44.57 | 134,519 | +0.44(+1.00%) |
Jul 29, 2015 | 43.25 | 44.29 | 42.87 | 44.13 | 284,375 | +0.97(+2.24%) |
Jul 28, 2015 | 43.22 | 43.45 | 42.77 | 43.16 | 175,464 | +0.05(+0.12%) |
Jul 27, 2015 | 42.76 | 43.13 | 42.17 | 43.11 | 283,484 | +0.26(+0.60%) |
Jul 24, 2015 | 44.96 | 45.69 | 42.62 | 42.85 | 434,444 | -2.59(-5.70%) |
Jul 23, 2015 | 42.57 | 47.10 | 42.57 | 45.44 | 824,025 | +5.33(+13.28%) |
Jul 22, 2015 | 40.66 | 40.81 | 39.84 | 40.11 | 261,160 | -0.64(-1.57%) |
Jul 21, 2015 | 40.83 | 41.60 | 40.36 | 40.75 | 201,172 | -0.22(-0.53%) |
Jul 20, 2015 | 41.42 | 41.55 | 40.67 | 40.97 | 176,655 | -0.58(-1.39%) |
Jul 17, 2015 | 42.07 | 42.21 | 40.97 | 41.54 | 153,653 | -0.55(-1.31%) |
Jul 16, 2015 | 42.32 | 42.32 | 41.73 | 42.10 | 160,635 | -0.04(-0.10%) |
Jul 15, 2015 | 42.05 | 42.20 | 41.61 | 42.14 | 128,656 | +0.01(+0.02%) |
Jul 14, 2015 | 42.25 | 42.36 | 41.79 | 42.13 | 92,590 | -0.06(-0.14%) |
Jul 13, 2015 | 41.87 | 42.29 | 41.69 | 42.19 | 92,624 | +0.60(+1.43%) |
Jul 10, 2015 | 41.63 | 41.73 | 41.28 | 41.60 | 84,724 | +0.51(+1.24%) |
Jul 09, 2015 | 41.67 | 42.04 | 41.08 | 41.09 | 160,810 | +0.01(+0.02%) |
Jul 08, 2015 | 41.29 | 41.61 | 40.84 | 41.08 | 196,167 | -0.48(-1.14%) |
Jul 07, 2015 | 41.46 | 41.60 | 40.91 | 41.55 | 192,361 | +0.03(+0.08%) |
Jul 06, 2015 | 41.17 | 41.78 | 41.15 | 41.52 | 110,037 | -0.09(-0.23%) |
Jul 02, 2015 | 42.17 | 41.61 | 41.61 | 41.61 | 121,131 | -0.47(-1.13%) |
Jul 01, 2015 | 42.24 | 42.39 | 41.73 | 42.09 | 179,746 | +0.20(+0.47%) |
Jun 30, 2015 | 42.52 | 42.78 | 41.79 | 41.89 | 255,256 | -0.28(-0.68%) |
Jun 29, 2015 | 43.09 | 43.20 | 42.03 | 42.17 | 302,232 | -1.20(-2.77%) |
Jun 26, 2015 | 43.03 | 43.50 | 42.68 | 43.37 | 474,920 | +0.41(+0.94%) |
Jun 25, 2015 | 43.24 | 43.33 | 42.65 | 42.97 | 224,673 | -0.15(-0.34%) |
Jun 24, 2015 | 43.08 | 43.40 | 42.75 | 43.12 | 177,685 | -0.15(-0.34%) |
Jun 23, 2015 | 42.42 | 43.37 | 42.40 | 43.26 | 235,494 | +0.81(+1.91%) |
Jun 22, 2015 | 42.29 | 42.55 | 41.51 | 42.45 | 97,031 | +0.44(+1.05%) |
Jun 19, 2015 | 42.02 | 42.28 | 41.68 | 42.01 | 184,893 | +0.12(+0.29%) |
Jun 18, 2015 | 42.17 | 42.39 | 41.66 | 41.89 | 192,790 | -0.09(-0.21%) |
Jun 17, 2015 | 42.65 | 42.65 | 41.70 | 41.98 | 152,869 | -0.47(-1.12%) |
Jun 16, 2015 | 41.24 | 42.74 | 41.11 | 42.45 | 270,509 | +1.09(+2.63%) |
Jun 15, 2015 | 41.86 | 41.86 | 41.13 | 41.36 | 182,768 | -0.95(-2.24%) |
Jun 12, 2015 | 42.39 | 42.55 | 42.22 | 42.31 | 119,491 | -0.11(-0.26%) |
Jun 11, 2015 | 42.33 | 42.58 | 42.19 | 42.42 | 161,807 | +0.09(+0.22%) |
Jun 10, 2015 | 41.80 | 42.59 | 41.80 | 42.33 | 159,185 | +0.86(+2.08%) |
Jun 09, 2015 | 40.87 | 41.57 | 40.87 | 41.47 | 197,362 | +0.48(+1.18%) |
Jun 08, 2015 | 41.03 | 41.35 | 40.60 | 40.98 | 157,069 | -0.20(-0.48%) |
Jun 05, 2015 | 40.36 | 41.26 | 40.13 | 41.18 | 192,199 | +0.69(+1.71%) |
Jun 04, 2015 | 40.63 | 40.86 | 39.81 | 40.49 | 182,587 | -0.39(-0.95%) |
Jun 03, 2015 | 39.77 | 41.10 | 39.70 | 40.88 | 197,543 | +1.15(+2.89%) |
Jun 02, 2015 | 38.61 | 40.04 | 38.30 | 39.73 | 214,888 | +1.08(+2.79%) |
Jun 01, 2015 | 38.89 | 39.10 | 38.38 | 38.65 | 171,891 | +0.05(+0.13%) |
May 29, 2015 | 38.50 | 39.16 | 37.61 | 38.60 | 200,645 | -0.03(-0.09%) |
May 28, 2015 | 38.35 | 38.64 | 38.15 | 38.63 | 130,631 | +0.07(+0.18%) |
May 27, 2015 | 38.12 | 38.82 | 37.80 | 38.57 | 85,685 | +0.48(+1.27%) |
May 26, 2015 | 38.57 | 38.88 | 37.50 | 38.08 | 119,870 | -0.70(-1.80%) |
May 22, 2015 | 39.33 | 38.78 | 38.78 | 38.78 | 111,056 | -0.54(-1.36%) |
May 21, 2015 | 39.39 | 39.70 | 39.07 | 39.32 | 113,754 | -0.27(-0.68%) |
May 20, 2015 | 39.20 | 39.66 | 39.20 | 39.58 | 82,582 | +0.36(+0.92%) |
May 19, 2015 | 40.01 | 40.01 | 38.69 | 39.22 | 161,830 | -0.79(-1.99%) |
May 18, 2015 | 39.35 | 40.32 | 39.20 | 40.02 | 120,620 | +0.67(+1.71%) |
May 15, 2015 | 39.58 | 39.73 | 38.69 | 39.34 | 148,070 | -0.16(-0.39%) |
May 14, 2015 | 39.02 | 39.51 | 38.71 | 39.50 | 129,151 | +0.83(+2.14%) |
May 13, 2015 | 38.85 | 39.64 | 38.44 | 38.67 | 129,681 | +0.29(+0.74%) |
May 12, 2015 | 38.40 | 38.71 | 37.61 | 38.38 | 140,377 | -0.06(-0.16%) |
May 11, 2015 | 39.19 | 39.54 | 38.42 | 38.44 | 104,523 | -0.69(-1.77%) |
May 08, 2015 | 39.32 | 39.58 | 38.88 | 39.13 | 109,152 | +0.38(+0.98%) |
May 07, 2015 | 38.25 | 39.01 | 38.16 | 38.76 | 98,733 | +0.44(+1.15%) |
May 06, 2015 | 38.84 | 39.20 | 37.87 | 38.31 | 187,215 | -0.46(-1.18%) |
May 05, 2015 | 38.57 | 38.96 | 38.35 | 38.77 | 288,480 | +0.17(+0.45%) |
May 04, 2015 | 38.86 | 39.18 | 38.54 | 38.60 | 155,555 | -0.21(-0.53%) |
May 01, 2015 | 39.61 | 40.14 | 38.75 | 38.81 | 152,221 | -0.69(-1.75%) |
Apr 30, 2015 | 40.36 | 40.71 | 39.20 | 39.50 | 224,363 | -1.37(-3.36%) |
Apr 29, 2015 | 41.64 | 41.76 | 40.56 | 40.87 | 225,678 | -0.17(-0.42%) |
Apr 28, 2015 | 39.03 | 41.21 | 38.43 | 41.04 | 331,136 | -1.44(-3.39%) |
Apr 27, 2015 | 42.79 | 43.25 | 42.04 | 42.49 | 151,991 | -0.25(-0.59%) |
Apr 24, 2015 | 43.68 | 43.72 | 42.58 | 42.74 | 146,766 | -0.52(-1.20%) |
Apr 23, 2015 | 43.56 | 43.99 | 42.84 | 43.25 | 150,224 | -0.51(-1.16%) |
Apr 22, 2015 | 44.40 | 44.47 | 43.21 | 43.76 | 128,054 | -0.57(-1.29%) |
Apr 21, 2015 | 44.48 | 44.90 | 44.02 | 44.33 | 97,543 | +0.16(+0.37%) |
Apr 20, 2015 | 44.20 | 45.08 | 43.81 | 44.17 | 136,305 | +0.22(+0.51%) |
Apr 17, 2015 | 44.64 | 44.76 | 43.53 | 43.94 | 127,270 | -1.27(-2.81%) |
Apr 16, 2015 | 45.05 | 45.30 | 44.74 | 45.21 | 96,718 | +0.12(+0.27%) |
Apr 15, 2015 | 44.48 | 45.41 | 44.48 | 45.09 | 117,066 | +1.04(+2.35%) |
Apr 14, 2015 | 44.56 | 44.82 | 43.61 | 44.06 | 84,356 | -0.41(-0.91%) |
Apr 13, 2015 | 43.95 | 44.55 | 43.95 | 44.46 | 108,790 | +0.17(+0.39%) |
Apr 10, 2015 | 44.71 | 44.72 | 44.01 | 44.29 | 107,069 | -0.15(-0.33%) |
Apr 09, 2015 | 44.32 | 44.50 | 43.43 | 44.44 | 102,581 | +0.20(+0.45%) |
Apr 08, 2015 | 44.13 | 44.30 | 43.68 | 44.24 | 105,460 | +0.28(+0.65%) |
Apr 07, 2015 | 44.61 | 44.90 | 43.95 | 43.95 | 79,907 | -0.77(-1.72%) |
Apr 06, 2015 | 42.37 | 44.77 | 42.37 | 44.72 | 198,756 | +2.08(+4.88%) |
Apr 02, 2015 | 42.84 | 42.64 | 42.64 | 42.64 | 100,170 | -0.41(-0.96%) |
Apr 01, 2015 | 42.86 | 43.34 | 42.24 | 43.06 | 146,010 | -0.02(-0.04%) |
Mar 31, 2015 | 43.25 | 43.47 | 42.11 | 43.07 | 239,417 | -0.41(-0.95%) |
Mar 30, 2015 | 42.95 | 43.75 | 42.84 | 43.49 | 78,904 | +0.77(+1.80%) |
Mar 27, 2015 | 42.38 | 42.91 | 41.95 | 42.72 | 104,603 | +0.27(+0.63%) |
Mar 26, 2015 | 42.60 | 42.97 | 42.26 | 42.45 | 105,172 | -0.22(-0.53%) |
Mar 25, 2015 | 44.22 | 44.22 | 42.62 | 42.68 | 137,909 | -1.49(-3.38%) |
Mar 24, 2015 | 44.26 | 44.85 | 43.93 | 44.17 | 128,447 | -0.15(-0.33%) |
Mar 23, 2015 | 44.22 | 44.47 | 43.87 | 44.32 | 118,706 | +0.12(+0.27%) |
Mar 20, 2015 | 43.25 | 44.28 | 43.18 | 44.20 | 327,765 | +1.23(+2.87%) |
Mar 19, 2015 | 43.08 | 43.53 | 42.68 | 42.96 | 63,629 | -0.18(-0.42%) |
Mar 18, 2015 | 42.92 | 43.45 | 42.51 | 43.14 | 140,733 | +0.16(+0.36%) |
Mar 17, 2015 | 41.16 | 43.28 | 41.16 | 42.99 | 227,013 | +1.63(+3.95%) |
Mar 16, 2015 | 41.72 | 41.95 | 40.81 | 41.35 | 294,697 | -0.03(-0.06%) |
Mar 13, 2015 | 43.12 | 43.56 | 41.29 | 41.38 | 229,410 | -1.66(-3.85%) |
Mar 12, 2015 | 43.17 | 44.11 | 42.97 | 43.04 | 258,433 | +0.24(+0.57%) |
Mar 11, 2015 | 42.31 | 42.85 | 41.92 | 42.80 | 144,037 | +0.48(+1.14%) |
Mar 10, 2015 | 42.08 | 42.75 | 41.59 | 42.31 | 194,079 | -0.17(-0.41%) |
Mar 09, 2015 | 40.73 | 43.04 | 40.73 | 42.49 | 198,966 | +2.01(+4.97%) |
Mar 06, 2015 | 40.87 | 41.14 | 39.92 | 40.47 | 162,662 | -0.55(-1.35%) |
Mar 05, 2015 | 42.17 | 42.48 | 40.76 | 41.03 | 138,101 | -1.15(-2.72%) |
Mar 04, 2015 | 42.80 | 43.03 | 42.09 | 42.17 | 186,815 | -0.75(-1.75%) |
Mar 03, 2015 | 43.08 | 43.23 | 42.70 | 42.93 | 87,773 | -0.41(-0.94%) |
Mar 02, 2015 | 43.79 | 44.04 | 43.15 | 43.33 | 97,111 | -0.35(-0.79%) |
Feb 27, 2015 | 42.91 | 43.84 | 42.80 | 43.68 | 209,989 | +0.67(+1.57%) |
Feb 26, 2015 | 41.97 | 43.45 | 41.97 | 43.00 | 106,198 | +1.00(+2.38%) |
Feb 25, 2015 | 42.77 | 42.83 | 41.82 | 42.00 | 179,061 | -0.68(-1.60%) |
Feb 24, 2015 | 42.99 | 43.65 | 42.65 | 42.68 | 108,229 | -0.41(-0.96%) |
Feb 23, 2015 | 43.25 | 43.42 | 42.58 | 43.10 | 126,223 | -0.16(-0.36%) |
Feb 20, 2015 | 43.35 | 43.72 | 42.40 | 43.25 | 165,594 | -0.09(-0.22%) |
Feb 19, 2015 | 42.72 | 43.55 | 42.49 | 43.35 | 116,951 | +0.39(+0.90%) |
Feb 18, 2015 | 42.93 | 43.18 | 41.96 | 42.96 | 303,560 | -0.18(-0.42%) |
Feb 17, 2015 | 42.19 | 44.22 | 41.35 | 43.14 | 622,518 | +2.98(+7.42%) |
Feb 13, 2015 | 40.08 | 40.16 | 40.16 | 40.16 | 278,509 | +0.18(+0.45%) |
Feb 12, 2015 | 40.32 | 40.46 | 39.87 | 39.98 | 133,029 | +0.03(+0.09%) |
Feb 11, 2015 | 40.53 | 40.86 | 39.83 | 39.95 | 105,501 | -0.71(-1.74%) |
Feb 10, 2015 | 40.85 | 40.85 | 40.11 | 40.65 | 67,550 | -0.03(-0.08%) |
Feb 09, 2015 | 41.22 | 41.64 | 40.45 | 40.69 | 95,452 | -0.85(-2.04%) |
Feb 06, 2015 | 41.54 | 42.33 | 40.97 | 41.54 | 133,765 | +0.06(+0.15%) |
Feb 05, 2015 | 40.97 | 41.59 | 40.86 | 41.48 | 88,354 | +0.60(+1.48%) |
Feb 04, 2015 | 40.30 | 41.05 | 40.16 | 40.87 | 209,139 | +0.25(+0.62%) |
Feb 03, 2015 | 39.01 | 40.65 | 39.01 | 40.62 | 152,086 | +1.96(+5.07%) |
Feb 02, 2015 | 38.12 | 38.75 | 37.24 | 38.66 | 157,968 | +0.96(+2.54%) |
Jan 30, 2015 | 38.45 | 38.54 | 37.65 | 37.70 | 108,629 | -1.13(-2.91%) |
Jan 29, 2015 | 38.20 | 38.93 | 37.85 | 38.83 | 181,501 | +0.65(+1.70%) |
Jan 28, 2015 | 38.62 | 38.95 | 38.07 | 38.19 | 176,554 | -0.22(-0.58%) |
Jan 27, 2015 | 37.99 | 38.68 | 37.95 | 38.41 | 179,231 | -0.15(-0.38%) |
Jan 26, 2015 | 39.06 | 39.09 | 38.29 | 38.56 | 272,823 | -0.68(-1.74%) |
Jan 23, 2015 | 40.26 | 40.53 | 39.17 | 39.24 | 200,994 | -1.09(-2.70%) |
Jan 22, 2015 | 38.14 | 40.33 | 37.66 | 40.33 | 215,405 | +2.56(+6.79%) |
Jan 21, 2015 | 38.09 | 38.70 | 37.28 | 37.76 | 435,966 | -0.39(-1.02%) |
Jan 20, 2015 | 40.35 | 40.37 | 38.11 | 38.15 | 379,181 | -2.24(-5.54%) |
Jan 16, 2015 | 40.41 | 41.05 | 39.98 | 40.39 | 195,138 | -0.28(-0.68%) |
Jan 15, 2015 | 41.86 | 42.06 | 40.62 | 40.66 | 86,191 | -0.95(-2.28%) |
Jan 14, 2015 | 40.72 | 41.75 | 40.72 | 41.61 | 176,812 | +0.31(+0.75%) |
Jan 13, 2015 | 42.34 | 43.26 | 40.70 | 41.30 | 224,991 | -0.50(-1.20%) |
Jan 12, 2015 | 42.04 | 42.44 | 41.06 | 41.80 | 167,469 | -0.35(-0.82%) |
Jan 09, 2015 | 43.07 | 43.26 | 41.80 | 42.15 | 145,849 | -0.83(-1.93%) |
Jan 08, 2015 | 43.20 | 43.38 | 42.87 | 42.98 | 154,590 | +0.23(+0.55%) |
Jan 07, 2015 | 43.23 | 43.36 | 42.35 | 42.74 | 148,302 | -0.06(-0.14%) |
Jan 06, 2015 | 44.69 | 45.15 | 42.22 | 42.80 | 237,658 | -1.90(-4.25%) |
Jan 05, 2015 | 45.29 | 45.77 | 44.45 | 44.70 | 126,454 | -0.90(-1.97%) |
Jan 02, 2015 | 46.16 | 46.32 | 44.90 | 45.60 | 87,490 | -0.24(-0.53%) |
Dec 31, 2014 | 46.66 | 45.84 | 45.84 | 45.84 | 91,832 | -0.66(-1.41%) |
Dec 30, 2014 | 46.50 | 46.67 | 46.28 | 46.50 | 66,844 | -0.05(-0.11%) |
Dec 29, 2014 | 46.37 | 46.74 | 46.18 | 46.55 | 114,608 | +0.10(+0.22%) |
Dec 26, 2014 | 46.16 | 46.56 | 46.16 | 46.45 | 52,395 | +0.27(+0.58%) |
Dec 24, 2014 | 45.68 | 46.18 | 46.18 | 46.18 | 45,742 | +0.68(+1.50%) |
Dec 23, 2014 | 45.77 | 45.77 | 45.08 | 45.50 | 90,816 | +0.16(+0.36%) |
Dec 22, 2014 | 45.46 | 45.63 | 44.90 | 45.34 | 82,314 | +0.07(+0.15%) |
Dec 19, 2014 | 44.70 | 45.46 | 44.44 | 45.27 | 243,324 | +0.48(+1.08%) |
Dec 18, 2014 | 44.79 | 45.15 | 44.36 | 44.78 | 143,017 | +0.63(+1.43%) |
Dec 17, 2014 | 42.30 | 44.24 | 42.23 | 44.15 | 203,076 | +1.91(+4.52%) |
Dec 16, 2014 | 42.93 | 43.26 | 42.17 | 42.24 | 266,535 | -0.78(-1.81%) |
Dec 15, 2014 | 44.44 | 44.73 | 42.91 | 43.02 | 198,170 | -1.14(-2.58%) |
Dec 12, 2014 | 44.50 | 45.02 | 44.10 | 44.16 | 135,437 | -0.76(-1.69%) |
Dec 11, 2014 | 45.22 | 46.54 | 44.83 | 44.92 | 153,386 | +0.03(+0.08%) |
Dec 10, 2014 | 46.17 | 46.27 | 44.81 | 44.89 | 171,060 | -1.43(-3.09%) |
Dec 09, 2014 | 45.19 | 46.38 | 45.19 | 46.32 | 154,787 | +0.51(+1.11%) |
Dec 08, 2014 | 46.89 | 47.34 | 45.36 | 45.81 | 112,873 | -1.37(-2.91%) |
Dec 05, 2014 | 46.82 | 47.93 | 45.96 | 47.18 | 118,773 | +0.35(+0.74%) |
Dec 04, 2014 | 47.72 | 47.74 | 46.51 | 46.84 | 105,182 | -1.05(-2.20%) |
Dec 03, 2014 | 47.45 | 48.53 | 47.23 | 47.89 | 112,941 | +0.60(+1.26%) |
Dec 02, 2014 | 47.06 | 47.75 | 46.85 | 47.30 | 103,392 | +0.37(+0.79%) |
Dec 01, 2014 | 47.34 | 47.60 | 46.64 | 46.92 | 125,458 | -0.51(-1.07%) |
Nov 28, 2014 | 48.46 | 48.85 | 47.36 | 47.43 | 69,889 | -0.92(-1.89%) |
Nov 26, 2014 | 48.45 | 48.35 | 48.35 | 48.35 | 94,380 | +0.03(+0.07%) |
Nov 25, 2014 | 48.50 | 48.79 | 48.03 | 48.31 | 112,295 | -0.08(-0.16%) |
Nov 24, 2014 | 47.06 | 48.74 | 47.06 | 48.39 | 92,667 | +1.36(+2.90%) |
Nov 21, 2014 | 47.54 | 47.74 | 46.94 | 47.03 | 211,906 | +0.22(+0.48%) |
Nov 20, 2014 | 46.37 | 46.92 | 46.05 | 46.80 | 131,038 | +0.11(+0.24%) |
Nov 19, 2014 | 47.99 | 47.99 | 46.35 | 46.69 | 127,165 | -1.37(-2.86%) |
Nov 18, 2014 | 48.61 | 49.18 | 47.97 | 48.06 | 159,695 | -0.35(-0.73%) |
Nov 17, 2014 | 49.67 | 49.70 | 48.32 | 48.42 | 131,716 | -1.36(-2.72%) |
Nov 14, 2014 | 49.88 | 50.28 | 49.38 | 49.77 | 87,907 | +0.01(+0.02%) |
Nov 13, 2014 | 50.47 | 50.82 | 49.69 | 49.77 | 95,933 | -0.82(-1.62%) |
Nov 12, 2014 | 50.02 | 50.94 | 50.00 | 50.59 | 101,783 | +0.24(+0.48%) |
Nov 11, 2014 | 50.26 | 50.70 | 50.08 | 50.34 | 95,274 | +0.09(+0.19%) |
Nov 10, 2014 | 49.36 | 50.27 | 49.24 | 50.25 | 97,689 | +1.02(+2.07%) |
Nov 07, 2014 | 49.44 | 49.46 | 48.91 | 49.23 | 67,168 | -0.11(-0.23%) |
Nov 06, 2014 | 48.63 | 49.44 | 48.63 | 49.34 | 88,754 | +0.81(+1.67%) |
Nov 05, 2014 | 48.69 | 48.93 | 48.06 | 48.53 | 81,090 | +0.38(+0.79%) |
Nov 04, 2014 | 48.18 | 48.70 | 47.85 | 48.15 | 103,410 | -0.13(-0.27%) |
Nov 03, 2014 | 49.56 | 49.64 | 48.08 | 48.28 | 150,679 | -1.35(-2.71%) |
Oct 31, 2014 | 49.17 | 49.92 | 48.72 | 49.63 | 262,485 | +1.65(+3.44%) |
Oct 30, 2014 | 46.88 | 48.28 | 46.68 | 47.98 | 118,347 | +0.83(+1.76%) |
Oct 29, 2014 | 47.15 | 47.67 | 46.37 | 47.15 | 165,171 | -0.01(-0.02%) |
Oct 28, 2014 | 44.92 | 47.17 | 44.72 | 47.16 | 183,589 | +2.59(+5.81%) |
Oct 27, 2014 | 43.41 | 44.59 | 43.61 | 44.57 | 138,221 | +0.96(+2.20%) |
Oct 24, 2014 | 43.18 | 43.92 | 42.88 | 43.61 | 143,094 | +0.43(+1.00%) |
Oct 23, 2014 | 43.71 | 44.82 | 42.97 | 43.18 | 245,883 | +0.35(+0.83%) |
Oct 22, 2014 | 44.22 | 44.32 | 42.64 | 42.82 | 115,136 | -1.21(-2.75%) |
Oct 21, 2014 | 42.44 | 44.17 | 42.44 | 44.03 | 90,618 | +1.80(+4.27%) |
Oct 20, 2014 | 42.13 | 42.50 | 41.72 | 42.23 | 114,243 | -0.03(-0.08%) |
Oct 17, 2014 | 42.81 | 42.84 | 42.00 | 42.26 | 105,979 | +0.02(+0.04%) |
Oct 16, 2014 | 40.36 | 42.46 | 39.94 | 42.24 | 362,308 | +1.18(+2.88%) |
Oct 15, 2014 | 40.92 | 41.81 | 40.30 | 41.06 | 307,433 | -0.28(-0.69%) |
Oct 14, 2014 | 41.25 | 41.62 | 40.93 | 41.35 | 282,877 | +0.47(+1.14%) |
Oct 13, 2014 | 40.93 | 41.36 | 40.70 | 40.88 | 165,158 | +0.04(+0.11%) |
Oct 10, 2014 | 40.62 | 42.23 | 40.62 | 40.84 | 115,060 | -0.09(-0.21%) |
Oct 09, 2014 | 42.27 | 42.59 | 40.63 | 40.92 | 150,117 | -1.38(-3.27%) |
Oct 08, 2014 | 41.56 | 42.55 | 41.31 | 42.30 | 144,306 | +0.69(+1.66%) |
Oct 07, 2014 | 41.88 | 42.31 | 41.60 | 41.61 | 161,690 | -0.60(-1.41%) |
Oct 06, 2014 | 42.75 | 43.01 | 42.00 | 42.21 | 80,297 | -0.48(-1.13%) |
Oct 03, 2014 | 43.50 | 43.56 | 42.68 | 42.69 | 87,329 | -0.31(-0.72%) |
Oct 02, 2014 | 41.80 | 43.31 | 41.76 | 43.00 | 136,438 | +1.30(+3.11%) |