Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 37.57 | 37.77 | 37.07 | 37.25 | 2,810,776 | -0.06(-0.16%) |
Sep 29, 2015 | 36.83 | 37.41 | 36.70 | 37.31 | 2,673,202 | +0.49(+1.33%) |
Sep 28, 2015 | 38.11 | 38.27 | 36.45 | 36.82 | 5,349,705 | -1.58(-4.11%) |
Sep 25, 2015 | 38.63 | 38.68 | 38.20 | 38.40 | 2,858,591 | -0.01(-0.03%) |
Sep 24, 2015 | 38.30 | 38.85 | 38.30 | 38.41 | 2,748,498 | -0.15(-0.39%) |
Sep 23, 2015 | 38.32 | 38.74 | 38.25 | 38.56 | 2,260,306 | +0.26(+0.68%) |
Sep 22, 2015 | 38.21 | 38.65 | 38.19 | 38.30 | 2,994,219 | -0.35(-0.91%) |
Sep 21, 2015 | 38.15 | 38.87 | 38.11 | 38.65 | 3,348,430 | +0.05(+0.13%) |
Sep 18, 2015 | 37.85 | 39.54 | 37.80 | 38.60 | 5,464,246 | +0.22(+0.57%) |
Sep 17, 2015 | 37.61 | 39.07 | 37.48 | 38.38 | 3,568,785 | +0.70(+1.86%) |
Sep 16, 2015 | 36.97 | 37.74 | 36.91 | 37.68 | 2,584,119 | +0.67(+1.81%) |
Sep 15, 2015 | 36.49 | 37.05 | 36.28 | 37.01 | 2,219,480 | +0.58(+1.59%) |
Sep 14, 2015 | 36.20 | 36.44 | 36.15 | 36.43 | 2,774,706 | +0.34(+0.94%) |
Sep 11, 2015 | 35.85 | 36.33 | 35.70 | 36.09 | 3,102,738 | +0.24(+0.67%) |
Sep 10, 2015 | 35.96 | 36.28 | 35.68 | 35.85 | 2,298,385 | -0.18(-0.50%) |
Sep 09, 2015 | 36.72 | 36.91 | 35.94 | 36.03 | 2,620,593 | -0.51(-1.40%) |
Sep 08, 2015 | 36.01 | 36.61 | 35.92 | 36.54 | 3,266,186 | +0.86(+2.41%) |
Sep 04, 2015 | 36.28 | 35.68 | 35.68 | 35.68 | 3,418,700 | -0.90(-2.46%) |
Sep 03, 2015 | 36.92 | 36.96 | 36.41 | 36.58 | 2,347,938 | -0.15(-0.41%) |
Sep 02, 2015 | 37.01 | 37.02 | 36.38 | 36.73 | 2,270,698 | +0.10(+0.27%) |
Sep 01, 2015 | 36.67 | 36.98 | 36.31 | 36.63 | 4,036,494 | -0.43(-1.16%) |
Aug 31, 2015 | 37.63 | 37.66 | 37.05 | 37.06 | 4,844,254 | -0.64(-1.70%) |
Aug 28, 2015 | 37.94 | 37.95 | 37.43 | 37.70 | 3,590,053 | -0.24(-0.63%) |
Aug 27, 2015 | 37.81 | 38.29 | 37.28 | 37.94 | 5,865,661 | +0.43(+1.15%) |
Aug 26, 2015 | 37.30 | 37.58 | 36.76 | 37.51 | 5,949,427 | +0.71(+1.93%) |
Aug 25, 2015 | 38.95 | 38.98 | 36.76 | 36.80 | 6,148,994 | -1.59(-4.14%) |
Aug 24, 2015 | 38.32 | 39.79 | 37.53 | 38.39 | 8,624,492 | -1.54(-3.86%) |
Aug 21, 2015 | 40.36 | 40.74 | 39.93 | 39.93 | 5,000,557 | -0.58(-1.43%) |
Aug 20, 2015 | 40.52 | 40.76 | 40.25 | 40.51 | 3,497,364 | -0.19(-0.47%) |
Aug 19, 2015 | 40.38 | 40.90 | 40.17 | 40.70 | 4,633,106 | +0.05(+0.12%) |
Aug 18, 2015 | 40.53 | 40.69 | 40.39 | 40.65 | 3,753,999 | -0.07(-0.17%) |
Aug 17, 2015 | 40.11 | 40.73 | 39.98 | 40.72 | 3,856,803 | +0.55(+1.37%) |
Aug 14, 2015 | 39.66 | 40.20 | 39.39 | 40.17 | 3,654,923 | +0.47(+1.18%) |
Aug 13, 2015 | 39.51 | 39.82 | 38.92 | 39.70 | 4,487,350 | +0.11(+0.28%) |
Aug 12, 2015 | 37.95 | 39.62 | 37.90 | 39.59 | 11,140,211 | +1.55(+4.07%) |
Aug 11, 2015 | 37.80 | 38.22 | 37.80 | 38.04 | 7,798,656 | +0.21(+0.56%) |
Aug 10, 2015 | 38.21 | 38.33 | 37.68 | 37.83 | 2,776,403 | -0.20(-0.53%) |
Aug 07, 2015 | 37.90 | 38.28 | 37.63 | 38.03 | 3,134,514 | +0.08(+0.21%) |
Aug 06, 2015 | 37.96 | 38.15 | 37.28 | 37.95 | 3,117,420 | -0.63(-1.63%) |
Aug 05, 2015 | 38.93 | 38.96 | 38.39 | 38.58 | 3,247,009 | -0.28(-0.72%) |
Aug 04, 2015 | 38.86 | 39.30 | 38.57 | 38.86 | 2,712,755 | +0.00(+0.00%) |
Aug 03, 2015 | 38.59 | 38.98 | 38.55 | 38.86 | 2,116,297 | +0.22(+0.57%) |
Jul 31, 2015 | 38.56 | 38.99 | 38.50 | 38.64 | 4,792,199 | +0.39(+1.02%) |
Jul 30, 2015 | 38.67 | 38.81 | 38.01 | 38.25 | 2,517,430 | -0.51(-1.32%) |
Jul 29, 2015 | 38.58 | 38.91 | 38.31 | 38.76 | 2,442,991 | +0.12(+0.31%) |
Jul 28, 2015 | 38.41 | 38.72 | 38.25 | 38.64 | 3,909,454 | +0.32(+0.84%) |
Jul 27, 2015 | 38.12 | 38.59 | 38.12 | 38.32 | 2,870,327 | +0.30(+0.79%) |
Jul 24, 2015 | 37.56 | 38.26 | 37.56 | 38.02 | 2,427,181 | +0.29(+0.77%) |
Jul 23, 2015 | 37.95 | 37.95 | 37.47 | 37.73 | 2,497,963 | -0.23(-0.61%) |
Jul 22, 2015 | 37.54 | 38.02 | 37.54 | 37.96 | 2,635,086 | +0.42(+1.12%) |
Jul 21, 2015 | 37.67 | 37.84 | 37.51 | 37.54 | 2,429,057 | -0.19(-0.50%) |
Jul 20, 2015 | 37.46 | 37.76 | 37.27 | 37.73 | 1,861,219 | +0.23(+0.61%) |
Jul 17, 2015 | 37.73 | 37.83 | 37.36 | 37.50 | 1,959,614 | -0.30(-0.79%) |
Jul 16, 2015 | 37.64 | 37.89 | 37.56 | 37.80 | 2,454,680 | +0.35(+0.93%) |
Jul 15, 2015 | 37.74 | 37.97 | 37.34 | 37.45 | 4,568,313 | -0.36(-0.95%) |
Jul 14, 2015 | 37.92 | 38.00 | 37.68 | 37.81 | 1,692,199 | -0.13(-0.34%) |
Jul 13, 2015 | 38.14 | 38.25 | 37.63 | 37.94 | 2,286,693 | +0.15(+0.40%) |
Jul 10, 2015 | 37.88 | 38.17 | 37.56 | 37.79 | 2,224,608 | +0.15(+0.40%) |
Jul 09, 2015 | 38.14 | 38.22 | 37.62 | 37.64 | 2,134,684 | -0.23(-0.61%) |
Jul 08, 2015 | 37.65 | 38.13 | 37.65 | 37.87 | 2,729,271 | -0.08(-0.21%) |
Jul 07, 2015 | 37.31 | 38.08 | 37.31 | 37.95 | 3,072,956 | +0.81(+2.18%) |
Jul 06, 2015 | 36.75 | 37.21 | 36.75 | 37.14 | 2,886,857 | +0.16(+0.43%) |
Jul 02, 2015 | 37.20 | 36.98 | 36.98 | 36.98 | 2,449,600 | +0.06(+0.16%) |
Jul 01, 2015 | 36.62 | 36.99 | 36.35 | 36.92 | 3,065,570 | +0.45(+1.23%) |
Jun 30, 2015 | 36.90 | 37.02 | 36.37 | 36.47 | 4,128,922 | -0.27(-0.73%) |
Jun 29, 2015 | 36.86 | 37.34 | 36.72 | 36.74 | 3,803,766 | -0.15(-0.41%) |
Jun 26, 2015 | 36.37 | 36.98 | 36.20 | 36.89 | 2,696,461 | +0.55(+1.51%) |
Jun 25, 2015 | 36.85 | 36.94 | 36.32 | 36.34 | 3,708,751 | -0.49(-1.33%) |
Jun 24, 2015 | 37.30 | 37.43 | 36.83 | 36.83 | 3,788,246 | -0.47(-1.26%) |
Jun 23, 2015 | 37.64 | 37.86 | 37.22 | 37.30 | 2,268,234 | -0.27(-0.72%) |
Jun 22, 2015 | 37.85 | 38.07 | 37.54 | 37.57 | 2,711,183 | -0.16(-0.42%) |
Jun 19, 2015 | 38.78 | 38.78 | 37.48 | 37.73 | 5,538,889 | -0.70(-1.82%) |
Jun 18, 2015 | 38.20 | 38.62 | 38.04 | 38.43 | 4,642,754 | +0.29(+0.76%) |
Jun 17, 2015 | 37.75 | 38.19 | 37.50 | 38.14 | 5,564,606 | +0.37(+0.98%) |
Jun 16, 2015 | 37.59 | 37.85 | 37.47 | 37.77 | 3,290,690 | +0.22(+0.59%) |
Jun 15, 2015 | 38.06 | 38.25 | 37.54 | 37.55 | 2,832,712 | -0.51(-1.34%) |
Jun 12, 2015 | 38.04 | 38.38 | 38.02 | 38.06 | 2,824,624 | +0.01(+0.03%) |
Jun 11, 2015 | 37.99 | 38.15 | 37.86 | 38.05 | 2,970,832 | +0.25(+0.66%) |
Jun 10, 2015 | 37.25 | 37.99 | 37.15 | 37.80 | 3,847,003 | +0.61(+1.64%) |
Jun 09, 2015 | 37.26 | 37.50 | 36.87 | 37.19 | 2,753,716 | -0.07(-0.19%) |
Jun 08, 2015 | 37.33 | 37.59 | 37.08 | 37.26 | 3,112,783 | -0.10(-0.27%) |
Jun 05, 2015 | 37.77 | 37.93 | 37.26 | 37.36 | 4,324,852 | -0.93(-2.43%) |
Jun 04, 2015 | 38.25 | 38.44 | 37.91 | 38.29 | 2,711,107 | +0.05(+0.13%) |
Jun 03, 2015 | 38.69 | 38.87 | 38.10 | 38.24 | 2,789,372 | -0.67(-1.72%) |
Jun 02, 2015 | 39.00 | 39.05 | 38.60 | 38.91 | 1,964,431 | -0.20(-0.51%) |
Jun 01, 2015 | 38.90 | 39.32 | 38.72 | 39.11 | 2,517,070 | +0.39(+1.01%) |
May 29, 2015 | 39.15 | 39.29 | 38.65 | 38.72 | 4,674,772 | -0.40(-1.02%) |
May 28, 2015 | 39.34 | 39.47 | 38.90 | 39.12 | 1,511,824 | -0.33(-0.84%) |
May 27, 2015 | 39.20 | 39.53 | 39.00 | 39.45 | 1,818,884 | +0.33(+0.84%) |
May 26, 2015 | 39.59 | 39.59 | 38.80 | 39.12 | 3,185,006 | -0.42(-1.06%) |
May 22, 2015 | 39.48 | 39.54 | 39.54 | 39.54 | 2,026,300 | -0.01(-0.03%) |
May 21, 2015 | 39.87 | 40.01 | 39.37 | 39.55 | 2,358,022 | -0.23(-0.58%) |
May 20, 2015 | 40.07 | 40.16 | 39.72 | 39.78 | 1,624,594 | -0.05(-0.13%) |
May 19, 2015 | 39.59 | 40.20 | 39.59 | 39.83 | 2,426,604 | +0.01(+0.03%) |
May 18, 2015 | 39.54 | 39.88 | 39.39 | 39.82 | 2,093,632 | +0.02(+0.05%) |
May 15, 2015 | 39.46 | 40.18 | 39.41 | 39.80 | 5,115,932 | +0.54(+1.38%) |
May 14, 2015 | 38.93 | 39.32 | 38.87 | 39.26 | 2,653,288 | +0.66(+1.71%) |
May 13, 2015 | 39.51 | 39.86 | 38.57 | 38.60 | 4,714,905 | -0.65(-1.66%) |
May 12, 2015 | 38.83 | 39.40 | 38.53 | 39.25 | 3,014,270 | +0.08(+0.20%) |
May 11, 2015 | 39.01 | 39.79 | 38.99 | 39.17 | 3,238,977 | -0.65(-1.63%) |
May 08, 2015 | 39.80 | 40.65 | 39.69 | 39.82 | 3,513,599 | +0.58(+1.48%) |
May 07, 2015 | 38.75 | 39.50 | 38.75 | 39.24 | 3,662,661 | +0.04(+0.10%) |
May 06, 2015 | 39.55 | 39.55 | 38.79 | 39.20 | 3,880,745 | -0.35(-0.88%) |
May 05, 2015 | 40.76 | 40.95 | 39.44 | 39.55 | 3,483,107 | -1.20(-2.94%) |
May 04, 2015 | 40.81 | 40.95 | 40.50 | 40.75 | 3,010,941 | +0.15(+0.37%) |
May 01, 2015 | 40.26 | 40.93 | 40.20 | 40.60 | 3,400,995 | +0.31(+0.77%) |
Apr 30, 2015 | 40.96 | 41.23 | 39.94 | 40.29 | 6,386,917 | -0.99(-2.40%) |
Apr 29, 2015 | 41.88 | 42.10 | 41.07 | 41.28 | 3,129,384 | -1.09(-2.57%) |
Apr 28, 2015 | 42.26 | 42.44 | 42.01 | 42.37 | 1,897,922 | -0.04(-0.09%) |
Apr 27, 2015 | 42.42 | 42.78 | 42.28 | 42.41 | 2,687,344 | -0.04(-0.09%) |
Apr 24, 2015 | 42.61 | 42.75 | 42.33 | 42.45 | 1,653,692 | -0.12(-0.28%) |
Apr 23, 2015 | 42.19 | 42.71 | 42.07 | 42.57 | 2,525,065 | +0.38(+0.90%) |
Apr 22, 2015 | 42.78 | 42.85 | 42.02 | 42.19 | 4,274,362 | -0.66(-1.54%) |
Apr 21, 2015 | 43.22 | 43.46 | 42.61 | 42.85 | 2,819,962 | -0.48(-1.11%) |
Apr 20, 2015 | 43.23 | 43.54 | 43.01 | 43.33 | 2,898,901 | +0.11(+0.25%) |
Apr 17, 2015 | 43.00 | 43.56 | 42.90 | 43.22 | 3,512,360 | +0.16(+0.37%) |
Apr 16, 2015 | 42.77 | 43.30 | 42.60 | 43.06 | 3,226,730 | +0.05(+0.12%) |
Apr 15, 2015 | 42.70 | 43.41 | 42.60 | 43.01 | 5,494,271 | +0.31(+0.73%) |
Apr 14, 2015 | 42.77 | 42.94 | 42.58 | 42.70 | 1,671,896 | +0.32(+0.76%) |
Apr 13, 2015 | 42.66 | 42.73 | 42.38 | 42.38 | 1,985,383 | -0.26(-0.61%) |
Apr 10, 2015 | 43.12 | 43.34 | 42.45 | 42.64 | 2,433,740 | -0.18(-0.42%) |
Apr 09, 2015 | 43.74 | 43.86 | 42.65 | 42.82 | 2,851,855 | -1.10(-2.50%) |
Apr 08, 2015 | 44.02 | 44.17 | 43.76 | 43.92 | 2,658,043 | -0.31(-0.70%) |
Apr 07, 2015 | 44.62 | 44.68 | 44.04 | 44.23 | 3,713,853 | -0.36(-0.81%) |
Apr 06, 2015 | 44.41 | 44.78 | 44.10 | 44.59 | 3,682,364 | +0.60(+1.36%) |
Apr 02, 2015 | 43.57 | 43.99 | 43.99 | 43.99 | 3,635,700 | +0.39(+0.89%) |
Apr 01, 2015 | 43.15 | 43.75 | 42.79 | 43.60 | 4,154,507 | +0.39(+0.90%) |
Mar 31, 2015 | 43.90 | 44.25 | 43.16 | 43.21 | 4,580,856 | -0.60(-1.37%) |
Mar 30, 2015 | 42.57 | 43.82 | 42.36 | 43.81 | 5,549,022 | +1.66(+3.94%) |
Mar 27, 2015 | 41.93 | 42.32 | 41.82 | 42.15 | 3,216,552 | +0.30(+0.72%) |
Mar 26, 2015 | 41.71 | 42.12 | 41.62 | 41.85 | 4,148,741 | +0.04(+0.10%) |
Mar 25, 2015 | 42.42 | 42.72 | 41.63 | 41.81 | 3,231,178 | -0.65(-1.53%) |
Mar 24, 2015 | 42.37 | 42.62 | 42.05 | 42.46 | 3,760,114 | +0.04(+0.09%) |
Mar 23, 2015 | 42.50 | 42.97 | 42.38 | 42.42 | 2,633,035 | -0.02(-0.05%) |
Mar 20, 2015 | 41.17 | 42.50 | 41.04 | 42.44 | 4,874,658 | +1.20(+2.91%) |
Mar 19, 2015 | 41.51 | 41.97 | 41.23 | 41.24 | 2,740,773 | -0.42(-1.01%) |
Mar 18, 2015 | 40.78 | 41.78 | 40.50 | 41.66 | 4,176,922 | +0.91(+2.23%) |
Mar 17, 2015 | 40.56 | 41.05 | 40.28 | 40.75 | 2,991,715 | +0.19(+0.47%) |
Mar 16, 2015 | 40.35 | 40.97 | 40.35 | 40.56 | 3,846,589 | +0.37(+0.92%) |
Mar 13, 2015 | 40.33 | 40.45 | 40.07 | 40.19 | 3,242,194 | -0.14(-0.35%) |
Mar 12, 2015 | 40.25 | 40.57 | 40.13 | 40.33 | 14,000,692 | +0.35(+0.88%) |
Mar 11, 2015 | 40.63 | 40.69 | 39.88 | 39.98 | 5,168,486 | -0.65(-1.60%) |
Mar 10, 2015 | 40.84 | 40.97 | 40.59 | 40.63 | 2,200,221 | -0.01(-0.02%) |
Mar 09, 2015 | 40.54 | 40.85 | 40.41 | 40.64 | 2,320,541 | +0.30(+0.74%) |
Mar 06, 2015 | 41.31 | 41.31 | 40.18 | 40.34 | 4,254,641 | -1.60(-3.81%) |
Mar 05, 2015 | 41.97 | 42.75 | 41.91 | 41.94 | 3,103,580 | +0.16(+0.38%) |
Mar 04, 2015 | 42.20 | 42.22 | 41.67 | 41.78 | 1,975,448 | -0.44(-1.04%) |
Mar 03, 2015 | 42.07 | 42.34 | 41.78 | 42.22 | 2,217,741 | +0.04(+0.09%) |
Mar 02, 2015 | 42.40 | 42.84 | 42.10 | 42.18 | 2,861,589 | -0.18(-0.42%) |
Feb 27, 2015 | 41.89 | 42.39 | 41.56 | 42.36 | 2,561,223 | +0.58(+1.39%) |
Feb 26, 2015 | 42.32 | 42.32 | 41.65 | 41.78 | 3,062,580 | -0.52(-1.23%) |
Feb 25, 2015 | 42.67 | 42.73 | 41.87 | 42.30 | 3,373,432 | +0.14(+0.33%) |
Feb 24, 2015 | 43.27 | 43.36 | 42.05 | 42.16 | 5,307,131 | -1.57(-3.59%) |
Feb 23, 2015 | 43.39 | 43.74 | 43.25 | 43.73 | 3,528,624 | +0.27(+0.62%) |
Feb 20, 2015 | 43.06 | 43.55 | 42.95 | 43.46 | 4,602,766 | +0.50(+1.16%) |
Feb 19, 2015 | 43.49 | 43.55 | 42.86 | 42.96 | 2,799,181 | -0.59(-1.35%) |
Feb 18, 2015 | 43.06 | 43.55 | 42.58 | 43.55 | 2,825,293 | +0.57(+1.33%) |
Feb 17, 2015 | 43.04 | 43.59 | 42.74 | 42.98 | 3,404,703 | +0.11(+0.26%) |
Feb 13, 2015 | 42.71 | 42.87 | 42.87 | 42.87 | 3,287,800 | +0.20(+0.47%) |
Feb 12, 2015 | 42.66 | 42.95 | 42.42 | 42.67 | 3,221,544 | +0.08(+0.19%) |
Feb 11, 2015 | 42.88 | 43.28 | 42.30 | 42.59 | 3,866,851 | -0.09(-0.21%) |
Feb 10, 2015 | 43.01 | 43.10 | 41.55 | 42.68 | 8,771,681 | -0.96(-2.20%) |
Feb 09, 2015 | 43.82 | 44.14 | 43.61 | 43.64 | 2,865,833 | -0.18(-0.41%) |
Feb 06, 2015 | 45.29 | 45.29 | 43.62 | 43.82 | 4,603,073 | -1.38(-3.05%) |
Feb 05, 2015 | 44.96 | 45.23 | 44.50 | 45.20 | 3,701,136 | -0.16(-0.35%) |
Feb 04, 2015 | 46.52 | 46.54 | 45.30 | 45.36 | 5,656,435 | -1.45(-3.10%) |
Feb 03, 2015 | 47.15 | 47.30 | 46.28 | 46.81 | 3,169,993 | -0.37(-0.78%) |
Feb 02, 2015 | 47.26 | 47.28 | 46.15 | 47.18 | 3,156,937 | -0.11(-0.23%) |
Jan 30, 2015 | 48.18 | 48.29 | 47.22 | 47.29 | 6,476,818 | -0.66(-1.38%) |
Jan 29, 2015 | 47.97 | 48.22 | 47.65 | 47.95 | 2,855,954 | +0.07(+0.15%) |
Jan 28, 2015 | 48.12 | 48.61 | 47.85 | 47.88 | 3,041,823 | -0.08(-0.17%) |
Jan 27, 2015 | 47.92 | 48.25 | 47.85 | 47.96 | 2,004,714 | -0.13(-0.27%) |
Jan 26, 2015 | 47.91 | 48.15 | 47.56 | 48.09 | 2,689,031 | -0.06(-0.12%) |
Jan 23, 2015 | 48.21 | 48.44 | 47.88 | 48.15 | 3,548,133 | +0.12(+0.25%) |
Jan 22, 2015 | 47.75 | 48.12 | 47.34 | 48.03 | 4,044,233 | +0.55(+1.16%) |
Jan 21, 2015 | 48.05 | 48.05 | 47.11 | 47.48 | 4,241,414 | -0.69(-1.43%) |
Jan 20, 2015 | 49.56 | 49.61 | 47.96 | 48.17 | 4,406,320 | -0.04(-0.08%) |
Jan 16, 2015 | 48.20 | 48.53 | 47.80 | 48.21 | 3,457,433 | +0.05(+0.10%) |
Jan 15, 2015 | 47.74 | 48.39 | 47.39 | 48.16 | 3,792,874 | +0.42(+0.88%) |
Jan 14, 2015 | 46.95 | 47.80 | 46.77 | 47.74 | 3,607,192 | +0.53(+1.12%) |
Jan 13, 2015 | 47.44 | 47.74 | 47.04 | 47.21 | 2,975,401 | -0.09(-0.19%) |
Jan 12, 2015 | 46.75 | 47.43 | 46.65 | 47.30 | 2,661,821 | +0.74(+1.59%) |
Jan 09, 2015 | 46.56 | 46.92 | 45.94 | 46.56 | 3,443,326 | +0.05(+0.11%) |
Jan 08, 2015 | 47.33 | 47.67 | 46.26 | 46.51 | 5,943,256 | -0.63(-1.34%) |
Jan 07, 2015 | 46.40 | 47.32 | 46.10 | 47.14 | 3,902,440 | +0.98(+2.12%) |
Jan 06, 2015 | 45.53 | 46.43 | 45.50 | 46.16 | 5,033,402 | +0.86(+1.90%) |
Jan 05, 2015 | 44.58 | 45.43 | 44.57 | 45.30 | 3,947,015 | +0.45(+1.00%) |
Jan 02, 2015 | 44.28 | 45.10 | 44.16 | 44.85 | 2,204,594 | +0.82(+1.86%) |
Dec 31, 2014 | 44.90 | 44.03 | 44.03 | 44.03 | 2,157,000 | -0.66(-1.48%) |
Dec 30, 2014 | 44.60 | 44.92 | 44.35 | 44.69 | 1,535,518 | +0.11(+0.25%) |
Dec 29, 2014 | 44.29 | 44.74 | 44.29 | 44.58 | 2,137,008 | +0.31(+0.70%) |
Dec 26, 2014 | 44.11 | 44.40 | 44.01 | 44.27 | 1,531,312 | +0.27(+0.61%) |
Dec 24, 2014 | 44.45 | 44.00 | 44.00 | 44.00 | 1,697,100 | -0.45(-1.01%) |
Dec 23, 2014 | 45.62 | 45.73 | 44.32 | 44.45 | 3,444,362 | -1.13(-2.48%) |
Dec 22, 2014 | 45.16 | 45.70 | 44.99 | 45.58 | 3,845,903 | +0.49(+1.09%) |
Dec 19, 2014 | 45.08 | 45.37 | 44.83 | 45.09 | 5,279,294 | +0.19(+0.42%) |
Dec 18, 2014 | 45.38 | 45.38 | 44.59 | 44.90 | 3,938,597 | -0.29(-0.64%) |
Dec 17, 2014 | 44.62 | 45.34 | 44.46 | 45.19 | 3,555,971 | +0.67(+1.50%) |
Dec 16, 2014 | 44.79 | 45.03 | 44.45 | 44.52 | 2,395,157 | -0.17(-0.38%) |
Dec 15, 2014 | 45.38 | 45.55 | 44.66 | 44.69 | 2,853,789 | -0.66(-1.46%) |
Dec 12, 2014 | 45.21 | 46.07 | 45.21 | 45.35 | 2,923,053 | +0.05(+0.11%) |
Dec 11, 2014 | 45.42 | 45.60 | 45.16 | 45.30 | 2,279,450 | +0.04(+0.09%) |
Dec 10, 2014 | 45.00 | 45.41 | 44.79 | 45.26 | 2,810,252 | +0.23(+0.51%) |
Dec 09, 2014 | 44.55 | 45.22 | 44.48 | 45.03 | 2,151,851 | +0.20(+0.45%) |
Dec 08, 2014 | 44.38 | 45.00 | 44.30 | 44.83 | 3,394,503 | +0.53(+1.20%) |
Dec 05, 2014 | 45.25 | 45.25 | 44.01 | 44.30 | 3,430,136 | -1.27(-2.79%) |
Dec 04, 2014 | 45.46 | 45.69 | 45.20 | 45.57 | 2,507,495 | +0.11(+0.24%) |
Dec 03, 2014 | 45.52 | 45.57 | 45.13 | 45.46 | 2,549,754 | +0.03(+0.07%) |
Dec 02, 2014 | 45.25 | 45.50 | 44.78 | 45.43 | 3,319,093 | +0.01(+0.02%) |
Dec 01, 2014 | 44.76 | 45.55 | 44.67 | 45.42 | 3,383,315 | +0.62(+1.38%) |
Nov 28, 2014 | 44.59 | 45.19 | 44.46 | 44.80 | 1,292,135 | +0.33(+0.74%) |
Nov 26, 2014 | 43.92 | 44.47 | 44.47 | 44.47 | 2,285,500 | +0.70(+1.60%) |
Nov 25, 2014 | 43.88 | 43.94 | 43.46 | 43.77 | 3,299,002 | +0.04(+0.09%) |
Nov 24, 2014 | 43.76 | 44.00 | 43.68 | 43.73 | 1,509,399 | -0.12(-0.27%) |
Nov 21, 2014 | 43.37 | 43.85 | 43.30 | 43.85 | 2,327,491 | +0.67(+1.55%) |
Nov 20, 2014 | 43.24 | 43.31 | 42.86 | 43.18 | 2,936,742 | -0.04(-0.09%) |
Nov 19, 2014 | 44.19 | 44.19 | 43.17 | 43.22 | 3,425,498 | -0.82(-1.86%) |
Nov 18, 2014 | 44.21 | 44.31 | 43.96 | 44.04 | 2,269,810 | -0.13(-0.29%) |
Nov 17, 2014 | 43.64 | 44.19 | 43.62 | 44.17 | 2,115,354 | +0.59(+1.35%) |
Nov 14, 2014 | 43.83 | 43.84 | 43.38 | 43.58 | 2,183,133 | -0.34(-0.77%) |
Nov 13, 2014 | 43.86 | 43.98 | 43.43 | 43.92 | 2,534,271 | +0.62(+1.43%) |
Nov 12, 2014 | 43.31 | 43.49 | 42.92 | 43.30 | 1,839,737 | -0.07(-0.16%) |
Nov 11, 2014 | 43.52 | 43.52 | 42.95 | 43.37 | 1,261,079 | -0.10(-0.23%) |
Nov 10, 2014 | 43.08 | 43.53 | 43.06 | 43.47 | 2,006,574 | +0.28(+0.65%) |
Nov 07, 2014 | 43.23 | 43.39 | 42.91 | 43.19 | 2,002,269 | +0.07(+0.16%) |
Nov 06, 2014 | 43.89 | 44.00 | 43.04 | 43.12 | 2,424,420 | -1.37(-3.08%) |
Nov 05, 2014 | 44.55 | 44.55 | 44.00 | 44.49 | 2,361,533 | +0.11(+0.25%) |
Nov 04, 2014 | 44.10 | 44.59 | 43.90 | 44.38 | 2,866,976 | +0.43(+0.98%) |
Nov 03, 2014 | 44.00 | 44.10 | 43.59 | 43.95 | 3,085,002 | -0.02(-0.05%) |
Oct 31, 2014 | 44.02 | 44.02 | 43.59 | 43.97 | 2,780,589 | +0.38(+0.87%) |
Oct 30, 2014 | 42.98 | 43.59 | 42.93 | 43.59 | 1,603,016 | +0.44(+1.02%) |
Oct 29, 2014 | 43.25 | 43.36 | 42.78 | 43.15 | 1,943,272 | -0.22(-0.51%) |
Oct 28, 2014 | 43.25 | 43.37 | 42.95 | 43.37 | 1,711,186 | +0.04(+0.09%) |
Oct 27, 2014 | 42.89 | 43.35 | 42.87 | 43.33 | 2,094,443 | +0.46(+1.07%) |
Oct 24, 2014 | 42.71 | 42.93 | 42.56 | 42.87 | 1,580,815 | +0.06(+0.14%) |
Oct 23, 2014 | 42.77 | 42.87 | 42.28 | 42.81 | 2,915,684 | +0.22(+0.52%) |
Oct 22, 2014 | 42.43 | 42.96 | 42.36 | 42.59 | 2,564,229 | +0.01(+0.02%) |
Oct 21, 2014 | 42.60 | 42.66 | 42.22 | 42.58 | 3,149,258 | -0.33(-0.77%) |
Oct 20, 2014 | 42.53 | 42.96 | 42.37 | 42.91 | 1,732,563 | +0.41(+0.96%) |
Oct 17, 2014 | 42.98 | 43.00 | 41.91 | 42.50 | 3,364,545 | -0.11(-0.26%) |
Oct 16, 2014 | 42.43 | 42.84 | 42.23 | 42.61 | 3,147,435 | -0.12(-0.28%) |
Oct 15, 2014 | 42.72 | 43.23 | 42.31 | 42.73 | 3,706,476 | -0.18(-0.42%) |
Oct 14, 2014 | 42.47 | 43.12 | 42.37 | 42.91 | 3,318,238 | +0.67(+1.59%) |
Oct 13, 2014 | 41.91 | 42.69 | 41.81 | 42.24 | 3,210,659 | +0.33(+0.79%) |
Oct 10, 2014 | 41.37 | 42.29 | 41.27 | 41.91 | 3,208,913 | +0.77(+1.87%) |
Oct 09, 2014 | 40.98 | 41.59 | 40.94 | 41.14 | 2,545,077 | +0.20(+0.49%) |
Oct 08, 2014 | 40.13 | 40.94 | 40.13 | 40.94 | 2,599,424 | +0.77(+1.92%) |
Oct 07, 2014 | 40.07 | 40.57 | 40.02 | 40.17 | 2,186,333 | -0.03(-0.07%) |
Oct 06, 2014 | 40.18 | 40.35 | 40.03 | 40.20 | 1,973,541 | +0.10(+0.25%) |
Oct 03, 2014 | 39.98 | 40.18 | 39.66 | 40.10 | 1,598,886 | +0.20(+0.50%) |
Oct 02, 2014 | 40.00 | 40.09 | 39.66 | 39.90 | 2,078,217 | -0.10(-0.25%) |