Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 40.95 | 41.06 | 40.67 | 41.01 | 34,596 | +0.38(+0.94%) |
Sep 29, 2015 | 40.40 | 40.62 | 40.17 | 40.62 | 82,544 | +0.27(+0.67%) |
Sep 28, 2015 | 41.04 | 41.04 | 40.30 | 40.35 | 9,807 | -0.83(-2.01%) |
Sep 25, 2015 | 41.16 | 41.46 | 41.16 | 41.18 | 7,622 | +0.41(+0.99%) |
Sep 24, 2015 | 40.48 | 40.77 | 40.40 | 40.77 | 24,241 | -0.08(-0.19%) |
Sep 23, 2015 | 40.87 | 40.99 | 40.72 | 40.85 | 40,999 | +0.16(+0.39%) |
Sep 22, 2015 | 40.80 | 40.80 | 40.61 | 40.69 | 8,959 | -0.55(-1.33%) |
Sep 21, 2015 | 40.95 | 41.34 | 40.95 | 41.24 | 10,683 | +0.49(+1.19%) |
Sep 18, 2015 | 40.91 | 41.11 | 40.73 | 40.75 | 14,601 | -0.78(-1.88%) |
Sep 17, 2015 | 41.96 | 42.18 | 41.50 | 41.53 | 35,420 | -0.48(-1.14%) |
Sep 16, 2015 | 41.77 | 42.02 | 41.77 | 42.01 | 29,137 | +0.21(+0.50%) |
Sep 15, 2015 | 41.32 | 41.88 | 41.32 | 41.80 | 15,165 | +0.56(+1.36%) |
Sep 14, 2015 | 41.24 | 41.32 | 41.19 | 41.24 | 5,347 | -0.17(-0.41%) |
Sep 11, 2015 | 41.09 | 41.41 | 41.02 | 41.41 | 46,703 | +0.12(+0.29%) |
Sep 10, 2015 | 41.09 | 41.50 | 41.00 | 41.29 | 41,996 | +0.13(+0.32%) |
Sep 09, 2015 | 41.77 | 42.01 | 41.15 | 41.15 | 69,901 | -0.39(-0.95%) |
Sep 08, 2015 | 41.38 | 41.56 | 41.10 | 41.55 | 35,698 | +0.80(+1.96%) |
Sep 04, 2015 | 40.83 | 40.75 | 40.75 | 40.75 | 11,073 | -0.71(-1.72%) |
Sep 03, 2015 | 41.36 | 41.72 | 41.33 | 41.46 | 8,254 | +0.31(+0.76%) |
Sep 02, 2015 | 41.18 | 41.18 | 40.73 | 41.15 | 17,108 | +0.42(+1.03%) |
Sep 01, 2015 | 41.08 | 41.20 | 40.56 | 40.73 | 115,343 | -1.18(-2.81%) |
Aug 31, 2015 | 41.89 | 41.92 | 41.68 | 41.91 | 19,938 | -0.08(-0.20%) |
Aug 28, 2015 | 42.06 | 42.09 | 41.83 | 41.99 | 16,618 | -0.17(-0.40%) |
Aug 27, 2015 | 41.58 | 42.25 | 41.49 | 42.16 | 61,004 | +1.03(+2.51%) |
Aug 26, 2015 | 40.88 | 41.16 | 40.23 | 41.13 | 40,263 | +0.97(+2.43%) |
Aug 25, 2015 | 41.59 | 42.13 | 40.04 | 40.15 | 70,914 | -0.35(-0.87%) |
Aug 24, 2015 | 41.94 | 41.94 | 24.45 | 40.51 | 339,040 | -1.80(-4.26%) |
Aug 21, 2015 | 43.30 | 43.30 | 42.30 | 42.31 | 40,853 | -1.27(-2.91%) |
Aug 20, 2015 | 44.05 | 44.15 | 43.58 | 43.58 | 24,065 | -0.97(-2.19%) |
Aug 19, 2015 | 44.63 | 45.10 | 44.27 | 44.56 | 28,973 | -0.30(-0.67%) |
Aug 18, 2015 | 44.82 | 44.97 | 44.79 | 44.85 | 22,953 | -0.08(-0.18%) |
Aug 17, 2015 | 44.87 | 45.08 | 44.50 | 44.93 | 15,670 | +0.05(+0.11%) |
Aug 14, 2015 | 44.52 | 44.93 | 44.52 | 44.88 | 29,885 | +0.37(+0.83%) |
Aug 13, 2015 | 44.36 | 44.67 | 44.27 | 44.52 | 30,215 | +0.20(+0.44%) |
Aug 12, 2015 | 44.29 | 44.32 | 43.63 | 44.32 | 49,074 | -0.26(-0.58%) |
Aug 11, 2015 | 44.66 | 44.67 | 44.46 | 44.58 | 15,539 | -0.33(-0.73%) |
Aug 10, 2015 | 44.56 | 45.03 | 44.56 | 44.91 | 28,063 | +0.72(+1.63%) |
Aug 07, 2015 | 44.30 | 44.36 | 44.08 | 44.19 | 14,596 | -0.16(-0.36%) |
Aug 06, 2015 | 44.72 | 44.72 | 44.24 | 44.35 | 17,318 | -0.13(-0.30%) |
Aug 05, 2015 | 44.59 | 44.74 | 44.45 | 44.48 | 14,066 | +0.01(+0.02%) |
Aug 04, 2015 | 44.74 | 44.74 | 44.26 | 44.47 | 24,572 | -0.37(-0.82%) |
Aug 03, 2015 | 44.79 | 44.91 | 44.56 | 44.84 | 19,719 | +0.18(+0.41%) |
Jul 31, 2015 | 44.90 | 44.90 | 44.61 | 44.66 | 23,033 | -0.25(-0.57%) |
Jul 30, 2015 | 44.89 | 44.93 | 44.57 | 44.91 | 32,319 | +0.04(+0.08%) |
Jul 29, 2015 | 44.25 | 44.89 | 44.25 | 44.87 | 36,804 | +0.53(+1.19%) |
Jul 28, 2015 | 44.45 | 44.45 | 44.08 | 44.35 | 48,256 | +0.29(+0.67%) |
Jul 27, 2015 | 44.18 | 44.19 | 43.88 | 44.05 | 82,333 | -0.31(-0.70%) |
Jul 24, 2015 | 44.33 | 44.60 | 44.24 | 44.36 | 15,555 | +0.15(+0.34%) |
Jul 23, 2015 | 44.50 | 44.51 | 44.18 | 44.21 | 26,788 | -0.18(-0.40%) |
Jul 22, 2015 | 44.23 | 44.47 | 44.23 | 44.39 | 48,968 | +0.12(+0.27%) |
Jul 21, 2015 | 44.22 | 44.46 | 44.09 | 44.27 | 48,532 | +0.05(+0.11%) |
Jul 20, 2015 | 44.42 | 44.42 | 44.17 | 44.22 | 80,581 | -0.11(-0.25%) |
Jul 17, 2015 | 44.51 | 44.51 | 44.16 | 44.33 | 25,820 | -0.15(-0.34%) |
Jul 16, 2015 | 44.51 | 44.51 | 44.31 | 44.48 | 46,127 | +0.28(+0.63%) |
Jul 15, 2015 | 44.08 | 44.29 | 44.02 | 44.20 | 27,027 | +0.13(+0.29%) |
Jul 14, 2015 | 43.91 | 44.09 | 43.84 | 44.08 | 37,903 | +0.11(+0.25%) |
Jul 13, 2015 | 43.88 | 44.02 | 43.82 | 43.97 | 91,278 | +0.37(+0.85%) |
Jul 10, 2015 | 43.51 | 43.66 | 43.31 | 43.60 | 80,394 | +0.53(+1.23%) |
Jul 09, 2015 | 43.14 | 43.30 | 42.93 | 43.07 | 3,398 | +0.35(+0.83%) |
Jul 08, 2015 | 42.95 | 43.09 | 42.66 | 42.72 | 10,827 | -0.71(-1.62%) |
Jul 07, 2015 | 43.06 | 43.43 | 42.62 | 43.42 | 20,843 | +0.19(+0.45%) |
Jul 06, 2015 | 42.98 | 43.29 | 42.77 | 43.23 | 28,584 | -0.10(-0.23%) |
Jul 02, 2015 | 43.39 | 43.33 | 43.33 | 43.33 | 18,217 | -0.09(-0.21%) |
Jul 01, 2015 | 43.66 | 43.77 | 43.25 | 43.42 | 49,939 | +0.98(+2.31%) |
Jun 30, 2015 | 42.48 | 42.60 | 42.21 | 42.44 | 10,398 | +0.28(+0.67%) |
Jun 29, 2015 | 42.98 | 42.98 | 42.16 | 42.16 | 41,549 | -1.09(-2.51%) |
Jun 26, 2015 | 43.15 | 43.31 | 43.15 | 43.24 | 7,407 | +0.27(+0.63%) |
Jun 25, 2015 | 43.43 | 43.43 | 42.98 | 42.98 | 10,857 | -0.35(-0.82%) |
Jun 24, 2015 | 43.62 | 43.62 | 43.33 | 43.33 | 27,129 | -0.29(-0.67%) |
Jun 23, 2015 | 43.52 | 43.75 | 43.49 | 43.62 | 51,034 | +0.18(+0.40%) |
Jun 22, 2015 | 43.36 | 43.54 | 43.36 | 43.45 | 40,087 | +0.33(+0.76%) |
Jun 19, 2015 | 43.44 | 43.44 | 43.12 | 43.12 | 45,253 | -0.30(-0.69%) |
Jun 18, 2015 | 43.16 | 43.54 | 43.16 | 43.42 | 15,607 | +0.45(+1.05%) |
Jun 17, 2015 | 43.27 | 43.27 | 42.97 | 42.97 | 66,123 | -0.10(-0.23%) |
Jun 16, 2015 | 42.64 | 43.20 | 42.64 | 43.07 | 7,250 | +0.28(+0.66%) |
Jun 15, 2015 | 42.68 | 43.00 | 42.41 | 42.79 | 17,582 | -0.16(-0.36%) |
Jun 12, 2015 | 43.06 | 43.06 | 42.80 | 42.95 | 17,129 | -0.15(-0.35%) |
Jun 11, 2015 | 42.86 | 43.15 | 42.86 | 43.10 | 48,782 | +0.24(+0.57%) |
Jun 10, 2015 | 42.23 | 42.87 | 42.23 | 42.85 | 24,859 | +1.01(+2.42%) |
Jun 09, 2015 | 41.80 | 42.02 | 41.65 | 41.84 | 15,644 | +0.07(+0.16%) |
Jun 08, 2015 | 42.02 | 42.08 | 41.77 | 41.77 | 5,542 | -0.32(-0.76%) |
Jun 05, 2015 | 42.26 | 42.41 | 42.06 | 42.09 | 33,516 | +0.08(+0.18%) |
Jun 04, 2015 | 42.27 | 42.37 | 42.02 | 42.02 | 5,259 | -0.41(-0.97%) |
Jun 03, 2015 | 42.03 | 42.43 | 42.03 | 42.43 | 20,563 | +0.57(+1.36%) |
Jun 02, 2015 | 41.58 | 42.00 | 41.58 | 41.86 | 46,208 | +0.26(+0.62%) |
Jun 01, 2015 | 41.78 | 41.78 | 41.53 | 41.60 | 7,854 | -0.11(-0.26%) |
May 29, 2015 | 41.93 | 41.93 | 41.55 | 41.71 | 5,792 | -0.24(-0.58%) |
May 28, 2015 | 41.92 | 41.95 | 41.74 | 41.95 | 2,205 | -0.03(-0.06%) |
May 27, 2015 | 41.84 | 41.99 | 41.72 | 41.97 | 27,978 | +0.32(+0.78%) |
May 26, 2015 | 42.06 | 42.06 | 41.57 | 41.65 | 11,696 | -0.51(-1.20%) |
May 22, 2015 | 42.37 | 42.16 | 42.16 | 42.16 | 7,165 | -0.15(-0.36%) |
May 21, 2015 | 42.40 | 42.46 | 42.31 | 42.31 | 16,487 | -0.09(-0.22%) |
May 20, 2015 | 42.38 | 42.46 | 42.33 | 42.40 | 5,226 | +0.05(+0.12%) |
May 19, 2015 | 42.28 | 42.39 | 42.19 | 42.35 | 8,498 | +0.17(+0.41%) |
May 18, 2015 | 41.75 | 42.19 | 41.75 | 42.18 | 10,644 | +0.37(+0.87%) |
May 15, 2015 | 42.19 | 42.19 | 41.71 | 41.81 | 63,938 | -0.29(-0.68%) |
May 14, 2015 | 41.96 | 42.10 | 41.89 | 42.10 | 25,886 | +0.36(+0.86%) |
May 13, 2015 | 41.82 | 41.87 | 41.65 | 41.74 | 30,457 | -0.09(-0.22%) |
May 12, 2015 | 41.94 | 41.94 | 41.76 | 41.83 | 8,754 | -0.24(-0.58%) |
May 11, 2015 | 41.90 | 42.14 | 41.90 | 42.07 | 129,752 | +0.08(+0.18%) |
May 08, 2015 | 41.95 | 42.03 | 41.95 | 42.00 | 8,251 | +0.26(+0.63%) |
May 07, 2015 | 41.43 | 41.93 | 41.34 | 41.73 | 9,751 | +0.31(+0.75%) |
May 06, 2015 | 41.43 | 41.43 | 41.27 | 41.42 | 3,814 | -0.11(-0.27%) |
May 05, 2015 | 41.58 | 41.77 | 41.51 | 41.53 | 123,808 | -0.18(-0.44%) |
May 04, 2015 | 41.67 | 41.76 | 41.58 | 41.72 | 13,441 | +0.22(+0.54%) |
May 01, 2015 | 41.31 | 41.57 | 41.31 | 41.50 | 18,283 | +0.48(+1.16%) |
Apr 30, 2015 | 41.55 | 41.55 | 41.00 | 41.02 | 133,915 | -0.57(-1.38%) |
Apr 29, 2015 | 41.47 | 41.64 | 41.41 | 41.59 | 7,822 | +0.06(+0.15%) |
Apr 28, 2015 | 41.25 | 41.58 | 41.15 | 41.53 | 20,317 | +0.28(+0.69%) |
Apr 27, 2015 | 41.73 | 41.73 | 41.25 | 41.25 | 19,483 | -0.32(-0.77%) |
Apr 24, 2015 | 41.72 | 41.72 | 41.40 | 41.56 | 13,869 | -0.01(-0.02%) |
Apr 23, 2015 | 41.40 | 41.61 | 41.35 | 41.57 | 49,639 | +0.15(+0.36%) |
Apr 22, 2015 | 41.32 | 41.42 | 40.99 | 41.42 | 7,355 | +0.14(+0.34%) |
Apr 21, 2015 | 41.89 | 41.89 | 41.28 | 41.28 | 24,606 | -0.51(-1.21%) |
Apr 20, 2015 | 41.72 | 41.89 | 41.71 | 41.79 | 7,244 | +0.24(+0.58%) |
Apr 17, 2015 | 41.98 | 41.98 | 41.40 | 41.55 | 8,803 | -0.62(-1.47%) |
Apr 16, 2015 | 42.01 | 42.20 | 41.97 | 42.17 | 9,500 | +0.03(+0.07%) |
Apr 15, 2015 | 42.12 | 42.31 | 42.07 | 42.14 | 20,893 | +0.26(+0.62%) |
Apr 14, 2015 | 41.92 | 42.00 | 41.69 | 41.87 | 22,462 | -0.12(-0.28%) |
Apr 13, 2015 | 41.65 | 42.07 | 41.65 | 41.99 | 24,025 | +0.28(+0.66%) |
Apr 10, 2015 | 41.82 | 41.84 | 41.70 | 41.71 | 6,143 | -0.13(-0.32%) |
Apr 09, 2015 | 41.59 | 41.87 | 41.58 | 41.85 | 5,031 | +0.23(+0.56%) |
Apr 08, 2015 | 41.52 | 41.68 | 41.48 | 41.61 | 16,656 | +0.15(+0.36%) |
Apr 07, 2015 | 41.57 | 41.71 | 41.46 | 41.46 | 29,366 | -0.19(-0.46%) |
Apr 06, 2015 | 41.25 | 41.82 | 41.18 | 41.66 | 11,790 | +0.10(+0.24%) |
Apr 02, 2015 | 41.32 | 41.56 | 41.56 | 41.56 | 15,287 | +0.28(+0.67%) |
Apr 01, 2015 | 41.10 | 41.42 | 41.10 | 41.28 | 3,193 | -0.16(-0.38%) |
Mar 31, 2015 | 41.43 | 41.51 | 41.15 | 41.44 | 46,787 | -0.13(-0.32%) |
Mar 30, 2015 | 41.15 | 41.66 | 41.15 | 41.57 | 23,247 | +0.54(+1.33%) |
Mar 27, 2015 | 41.05 | 41.10 | 40.91 | 41.03 | 37,270 | -0.13(-0.33%) |
Mar 26, 2015 | 40.96 | 41.20 | 40.91 | 41.16 | 11,350 | -0.03(-0.06%) |
Mar 25, 2015 | 41.78 | 41.78 | 41.19 | 41.19 | 53,502 | -0.55(-1.31%) |
Mar 24, 2015 | 41.98 | 41.98 | 41.68 | 41.73 | 2,852 | -0.26(-0.63%) |
Mar 23, 2015 | 42.05 | 42.29 | 42.00 | 42.00 | 14,201 | +0.07(+0.17%) |
Mar 20, 2015 | 41.77 | 42.03 | 41.65 | 41.93 | 14,905 | +0.39(+0.94%) |
Mar 19, 2015 | 41.87 | 41.87 | 41.42 | 41.53 | 9,459 | -0.27(-0.64%) |
Mar 18, 2015 | 41.48 | 42.01 | 41.36 | 41.80 | 9,151 | +0.11(+0.26%) |
Mar 17, 2015 | 41.72 | 41.73 | 41.48 | 41.69 | 5,268 | -0.05(-0.12%) |
Mar 16, 2015 | 41.27 | 41.80 | 41.27 | 41.74 | 14,706 | +0.58(+1.42%) |
Mar 13, 2015 | 41.32 | 41.32 | 40.94 | 41.16 | 14,919 | -0.32(-0.76%) |
Mar 12, 2015 | 40.82 | 41.47 | 40.82 | 41.47 | 6,880 | +0.81(+2.00%) |
Mar 11, 2015 | 40.47 | 40.79 | 40.47 | 40.66 | 14,689 | +0.29(+0.71%) |
Mar 10, 2015 | 41.02 | 41.11 | 40.37 | 40.37 | 39,351 | -0.98(-2.37%) |
Mar 09, 2015 | 41.32 | 41.43 | 41.27 | 41.35 | 20,339 | +0.14(+0.33%) |
Mar 06, 2015 | 41.27 | 41.78 | 41.21 | 41.22 | 14,673 | +0.01(+0.02%) |
Mar 05, 2015 | 41.14 | 41.24 | 41.07 | 41.21 | 11,278 | +0.28(+0.67%) |
Mar 04, 2015 | 41.09 | 41.29 | 40.92 | 40.93 | 4,076 | -0.36(-0.87%) |
Mar 03, 2015 | 41.37 | 41.40 | 41.27 | 41.29 | 6,968 | -0.13(-0.32%) |
Mar 02, 2015 | 41.10 | 41.42 | 41.10 | 41.42 | 26,643 | +0.28(+0.69%) |
Feb 27, 2015 | 41.24 | 41.30 | 41.12 | 41.14 | 12,294 | +0.02(+0.04%) |
Feb 26, 2015 | 41.18 | 41.27 | 41.11 | 41.13 | 5,540 | +0.00(+0.00%) |
Feb 25, 2015 | 41.35 | 41.35 | 41.11 | 41.12 | 24,798 | -0.20(-0.50%) |
Feb 24, 2015 | 41.07 | 41.37 | 41.07 | 41.33 | 49,331 | +0.30(+0.74%) |
Feb 23, 2015 | 41.29 | 41.29 | 40.92 | 41.02 | 13,330 | -0.36(-0.87%) |
Feb 20, 2015 | 41.19 | 41.42 | 40.82 | 41.38 | 9,757 | +0.17(+0.40%) |
Feb 19, 2015 | 40.96 | 41.28 | 40.96 | 41.22 | 6,215 | +0.14(+0.34%) |
Feb 18, 2015 | 41.26 | 41.33 | 41.07 | 41.08 | 10,353 | -0.23(-0.56%) |
Feb 17, 2015 | 41.06 | 41.52 | 41.06 | 41.31 | 11,893 | +0.18(+0.45%) |
Feb 13, 2015 | 40.77 | 41.12 | 41.12 | 41.12 | 41,846 | +0.32(+0.78%) |
Feb 12, 2015 | 40.76 | 40.88 | 40.66 | 40.81 | 10,781 | +0.09(+0.23%) |
Feb 11, 2015 | 40.41 | 40.72 | 40.36 | 40.72 | 16,793 | +0.35(+0.86%) |
Feb 10, 2015 | 40.31 | 40.37 | 40.19 | 40.37 | 11,471 | +0.18(+0.45%) |
Feb 09, 2015 | 40.18 | 40.27 | 40.00 | 40.19 | 6,657 | -0.11(-0.27%) |
Feb 06, 2015 | 40.19 | 40.64 | 40.19 | 40.30 | 11,461 | +0.22(+0.54%) |
Feb 05, 2015 | 39.77 | 40.08 | 39.60 | 40.08 | 17,429 | +0.16(+0.40%) |
Feb 04, 2015 | 39.75 | 40.13 | 39.75 | 39.92 | 32,459 | +0.10(+0.25%) |
Feb 03, 2015 | 39.65 | 39.82 | 39.40 | 39.82 | 28,989 | +0.67(+1.70%) |
Feb 02, 2015 | 38.59 | 39.20 | 38.31 | 39.16 | 20,610 | +0.77(+2.00%) |
Jan 30, 2015 | 38.52 | 38.84 | 38.38 | 38.39 | 20,238 | -0.58(-1.48%) |
Jan 29, 2015 | 38.98 | 39.00 | 38.59 | 38.96 | 31,187 | +0.13(+0.34%) |
Jan 28, 2015 | 39.69 | 39.69 | 38.83 | 38.83 | 50,107 | -0.71(-1.79%) |
Jan 27, 2015 | 39.57 | 39.70 | 39.39 | 39.54 | 19,248 | -0.35(-0.88%) |
Jan 26, 2015 | 39.72 | 39.92 | 39.61 | 39.89 | 9,953 | +0.09(+0.23%) |
Jan 23, 2015 | 40.21 | 40.34 | 39.80 | 39.80 | 25,268 | -0.47(-1.17%) |
Jan 22, 2015 | 39.61 | 40.27 | 39.50 | 40.27 | 6,683 | +0.91(+2.32%) |
Jan 21, 2015 | 39.20 | 39.41 | 39.11 | 39.36 | 44,235 | +0.10(+0.25%) |
Jan 20, 2015 | 39.72 | 39.84 | 39.03 | 39.26 | 54,036 | -0.12(-0.30%) |
Jan 16, 2015 | 38.89 | 39.51 | 38.81 | 39.37 | 56,014 | +0.35(+0.91%) |
Jan 15, 2015 | 39.36 | 39.52 | 38.96 | 39.02 | 14,006 | -0.36(-0.92%) |
Jan 14, 2015 | 39.41 | 39.65 | 38.93 | 39.38 | 18,850 | -0.52(-1.30%) |
Jan 13, 2015 | 40.38 | 40.63 | 39.61 | 39.90 | 10,441 | -0.12(-0.30%) |
Jan 12, 2015 | 40.47 | 40.47 | 39.93 | 40.02 | 14,267 | -0.48(-1.17%) |
Jan 09, 2015 | 41.11 | 41.11 | 40.41 | 40.50 | 10,990 | -0.56(-1.36%) |
Jan 08, 2015 | 40.79 | 41.08 | 40.63 | 41.06 | 9,832 | +0.58(+1.44%) |
Jan 07, 2015 | 40.50 | 40.53 | 40.22 | 40.47 | 6,601 | +0.34(+0.85%) |
Jan 06, 2015 | 40.74 | 40.74 | 40.02 | 40.13 | 25,031 | -0.63(-1.53%) |
Jan 05, 2015 | 41.37 | 41.37 | 40.58 | 40.76 | 20,670 | -0.83(-1.99%) |
Jan 02, 2015 | 41.97 | 41.97 | 41.34 | 41.58 | 34,149 | -0.13(-0.30%) |
Dec 31, 2014 | 42.34 | 41.71 | 41.71 | 41.71 | 33,932 | -0.52(-1.22%) |
Dec 30, 2014 | 42.10 | 42.32 | 42.02 | 42.22 | 35,307 | +0.03(+0.07%) |
Dec 29, 2014 | 42.06 | 42.41 | 42.03 | 42.19 | 15,633 | +0.09(+0.21%) |
Dec 26, 2014 | 42.12 | 42.19 | 42.08 | 42.10 | 6,130 | -0.01(-0.01%) |
Dec 24, 2014 | 42.06 | 42.11 | 42.11 | 42.11 | 10,551 | +0.03(+0.06%) |
Dec 23, 2014 | 41.91 | 42.24 | 41.91 | 42.08 | 44,617 | +0.41(+0.98%) |
Dec 22, 2014 | 41.51 | 41.71 | 41.48 | 41.68 | 7,536 | +0.12(+0.28%) |
Dec 19, 2014 | 41.40 | 41.63 | 41.30 | 41.56 | 8,974 | +0.26(+0.63%) |
Dec 18, 2014 | 40.97 | 41.30 | 40.96 | 41.30 | 14,818 | +0.85(+2.10%) |
Dec 17, 2014 | 39.98 | 40.45 | 39.83 | 40.45 | 19,363 | +0.39(+0.97%) |
Dec 16, 2014 | 39.87 | 40.36 | 39.75 | 40.06 | 11,964 | -0.09(-0.22%) |
Dec 15, 2014 | 40.61 | 40.67 | 39.79 | 40.15 | 74,811 | -0.26(-0.65%) |
Dec 12, 2014 | 41.29 | 41.29 | 40.39 | 40.41 | 26,210 | -0.93(-2.25%) |
Dec 11, 2014 | 41.16 | 41.67 | 41.16 | 41.34 | 45,833 | +0.25(+0.61%) |
Dec 10, 2014 | 41.59 | 41.59 | 41.06 | 41.10 | 11,158 | -0.54(-1.30%) |
Dec 09, 2014 | 41.51 | 41.65 | 41.32 | 41.63 | 17,166 | -0.24(-0.57%) |
Dec 08, 2014 | 41.51 | 42.03 | 41.51 | 41.88 | 27,186 | +0.34(+0.83%) |
Dec 05, 2014 | 41.40 | 41.74 | 41.40 | 41.53 | 47,107 | +0.25(+0.60%) |
Dec 04, 2014 | 41.21 | 41.34 | 41.10 | 41.28 | 19,078 | -0.02(-0.05%) |
Dec 03, 2014 | 41.09 | 41.35 | 41.09 | 41.30 | 24,202 | +0.21(+0.51%) |
Dec 02, 2014 | 40.75 | 41.10 | 40.75 | 41.10 | 19,309 | +0.28(+0.69%) |
Dec 01, 2014 | 40.88 | 40.98 | 40.70 | 40.81 | 22,089 | -0.33(-0.81%) |
Nov 28, 2014 | 41.29 | 41.37 | 41.13 | 41.15 | 19,428 | -0.11(-0.26%) |
Nov 26, 2014 | 41.24 | 41.25 | 41.25 | 41.25 | 16,140 | +0.04(+0.10%) |
Nov 25, 2014 | 41.41 | 41.41 | 41.04 | 41.21 | 27,418 | -0.15(-0.36%) |
Nov 24, 2014 | 41.10 | 41.36 | 41.10 | 41.36 | 39,372 | +0.29(+0.71%) |
Nov 21, 2014 | 41.17 | 41.25 | 41.00 | 41.07 | 15,551 | +0.29(+0.70%) |
Nov 20, 2014 | 40.64 | 40.86 | 40.47 | 40.78 | 17,003 | +0.09(+0.22%) |
Nov 19, 2014 | 40.66 | 40.72 | 40.51 | 40.70 | 68,520 | +0.06(+0.14%) |
Nov 18, 2014 | 40.53 | 40.81 | 40.53 | 40.64 | 96,342 | +0.09(+0.23%) |
Nov 17, 2014 | 40.44 | 40.61 | 40.44 | 40.55 | 4,459 | +0.02(+0.04%) |
Nov 14, 2014 | 40.71 | 40.71 | 40.47 | 40.53 | 7,050 | -0.21(-0.52%) |
Nov 13, 2014 | 40.83 | 40.84 | 40.56 | 40.74 | 11,728 | -0.03(-0.07%) |
Nov 12, 2014 | 40.66 | 40.78 | 40.56 | 40.77 | 18,859 | +0.07(+0.17%) |
Nov 11, 2014 | 40.68 | 40.81 | 40.68 | 40.70 | 6,710 | +0.01(+0.03%) |
Nov 10, 2014 | 40.55 | 40.75 | 40.55 | 40.69 | 18,972 | +0.14(+0.35%) |
Nov 07, 2014 | 40.42 | 40.58 | 40.27 | 40.55 | 24,037 | +0.11(+0.28%) |
Nov 06, 2014 | 40.56 | 40.56 | 40.20 | 40.43 | 18,692 | -0.30(-0.74%) |
Nov 05, 2014 | 40.66 | 40.75 | 40.58 | 40.74 | 15,368 | +0.29(+0.72%) |
Nov 04, 2014 | 40.34 | 40.45 | 40.24 | 40.45 | 4,242 | +0.12(+0.29%) |
Nov 03, 2014 | 40.54 | 40.54 | 40.29 | 40.33 | 10,752 | -0.10(-0.26%) |
Oct 31, 2014 | 40.37 | 40.48 | 40.32 | 40.44 | 18,287 | +0.45(+1.13%) |
Oct 30, 2014 | 39.69 | 40.14 | 39.63 | 39.98 | 25,726 | +0.26(+0.65%) |
Oct 29, 2014 | 39.85 | 39.85 | 39.51 | 39.73 | 21,766 | -0.06(-0.15%) |
Oct 28, 2014 | 39.38 | 39.78 | 39.38 | 39.78 | 11,616 | +0.50(+1.27%) |
Oct 27, 2014 | 38.90 | 39.33 | 39.08 | 39.29 | 7,313 | +0.21(+0.53%) |
Oct 24, 2014 | 38.65 | 39.08 | 38.65 | 39.08 | 4,176 | +0.49(+1.27%) |
Oct 23, 2014 | 38.86 | 38.95 | 38.59 | 38.59 | 6,892 | -0.12(-0.30%) |
Oct 22, 2014 | 38.82 | 39.02 | 38.65 | 38.70 | 27,173 | -0.02(-0.04%) |
Oct 21, 2014 | 38.15 | 38.77 | 38.15 | 38.72 | 17,635 | +0.81(+2.12%) |
Oct 20, 2014 | 37.77 | 37.92 | 37.61 | 37.92 | 16,568 | +0.11(+0.29%) |
Oct 17, 2014 | 37.52 | 37.87 | 37.44 | 37.81 | 21,952 | +0.59(+1.58%) |
Oct 16, 2014 | 36.45 | 37.28 | 35.98 | 37.22 | 17,648 | +0.17(+0.47%) |
Oct 15, 2014 | 37.22 | 37.22 | 36.34 | 37.04 | 42,897 | -0.64(-1.70%) |
Oct 14, 2014 | 37.48 | 37.88 | 37.48 | 37.68 | 11,056 | +0.24(+0.64%) |
Oct 13, 2014 | 37.78 | 38.02 | 37.44 | 37.44 | 15,902 | -0.34(-0.90%) |
Oct 10, 2014 | 37.92 | 38.17 | 37.77 | 37.78 | 25,879 | -0.30(-0.78%) |
Oct 09, 2014 | 38.73 | 38.73 | 38.02 | 38.08 | 38,759 | -0.69(-1.79%) |
Oct 08, 2014 | 38.31 | 38.77 | 38.16 | 38.77 | 22,470 | +0.38(+0.98%) |
Oct 07, 2014 | 38.86 | 38.86 | 38.40 | 38.40 | 9,365 | -0.66(-1.68%) |
Oct 06, 2014 | 39.35 | 39.35 | 38.97 | 39.05 | 13,741 | -0.14(-0.36%) |
Oct 03, 2014 | 38.98 | 39.27 | 38.98 | 39.19 | 21,267 | +0.50(+1.30%) |
Oct 02, 2014 | 38.50 | 38.80 | 38.30 | 38.69 | 19,095 | +0.09(+0.24%) |