Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 39.20 | 40.42 | 38.66 | 39.73 | 981,724 | +1.30(+3.38%) |
Sep 29, 2015 | 39.75 | 41.23 | 37.73 | 38.43 | 1,082,651 | -1.43(-3.59%) |
Sep 28, 2015 | 43.97 | 44.48 | 38.51 | 39.86 | 2,057,828 | -3.87(-8.85%) |
Sep 25, 2015 | 48.65 | 49.62 | 42.81 | 43.73 | 2,630,518 | -3.97(-8.32%) |
Sep 24, 2015 | 45.05 | 53.50 | 41.71 | 47.70 | 4,812,348 | +2.08(+4.56%) |
Sep 23, 2015 | 44.76 | 46.91 | 43.84 | 45.62 | 1,140,113 | +1.14(+2.56%) |
Sep 22, 2015 | 45.23 | 46.48 | 43.84 | 44.48 | 1,632,039 | -1.47(-3.20%) |
Sep 21, 2015 | 49.96 | 50.42 | 45.55 | 45.95 | 2,382,629 | -3.67(-7.40%) |
Sep 18, 2015 | 49.42 | 50.56 | 48.99 | 49.62 | 1,367,222 | -0.32(-0.64%) |
Sep 17, 2015 | 49.44 | 50.88 | 48.39 | 49.94 | 1,337,787 | +0.60(+1.22%) |
Sep 16, 2015 | 50.78 | 51.04 | 49.08 | 49.34 | 726,974 | -1.29(-2.55%) |
Sep 15, 2015 | 51.95 | 51.99 | 48.80 | 50.63 | 1,462,772 | -1.38(-2.65%) |
Sep 14, 2015 | 53.56 | 54.22 | 51.78 | 52.01 | 1,073,341 | -0.99(-1.87%) |
Sep 11, 2015 | 57.00 | 57.00 | 49.83 | 53.00 | 4,762,517 | -4.65(-8.07%) |
Sep 10, 2015 | 60.17 | 60.67 | 56.89 | 57.65 | 1,508,820 | -2.86(-4.73%) |
Sep 09, 2015 | 62.95 | 63.67 | 60.13 | 60.51 | 456,573 | -1.72(-2.76%) |
Sep 08, 2015 | 62.13 | 62.39 | 60.20 | 62.23 | 690,207 | +1.37(+2.25%) |
Sep 04, 2015 | 59.76 | 60.86 | 60.86 | 60.86 | 535,100 | -0.05(-0.08%) |
Sep 03, 2015 | 64.55 | 65.93 | 60.55 | 60.91 | 836,802 | -4.08(-6.28%) |
Sep 02, 2015 | 62.10 | 64.99 | 61.47 | 64.99 | 798,540 | +4.01(+6.58%) |
Sep 01, 2015 | 61.19 | 62.97 | 60.31 | 60.98 | 1,127,762 | -1.56(-2.49%) |
Aug 31, 2015 | 65.25 | 66.28 | 62.29 | 62.54 | 1,045,504 | -3.31(-5.03%) |
Aug 28, 2015 | 66.24 | 66.24 | 64.26 | 65.85 | 548,209 | -0.14(-0.21%) |
Aug 27, 2015 | 64.27 | 67.14 | 64.21 | 65.99 | 849,887 | +2.73(+4.32%) |
Aug 26, 2015 | 60.85 | 63.58 | 59.50 | 63.26 | 916,800 | +4.30(+7.29%) |
Aug 25, 2015 | 60.00 | 61.35 | 58.16 | 58.96 | 762,426 | +1.36(+2.36%) |
Aug 24, 2015 | 56.28 | 60.38 | 52.71 | 57.60 | 918,200 | -2.35(-3.92%) |
Aug 21, 2015 | 60.89 | 62.76 | 59.48 | 59.95 | 866,808 | -1.76(-2.85%) |
Aug 20, 2015 | 63.06 | 64.04 | 61.63 | 61.71 | 420,560 | -2.50(-3.89%) |
Aug 19, 2015 | 63.35 | 64.96 | 62.41 | 64.21 | 408,157 | +0.67(+1.05%) |
Aug 18, 2015 | 65.26 | 65.56 | 63.46 | 63.54 | 369,878 | -1.08(-1.67%) |
Aug 17, 2015 | 62.13 | 64.68 | 61.78 | 64.62 | 574,635 | +1.67(+2.65%) |
Aug 14, 2015 | 63.40 | 63.84 | 62.02 | 62.95 | 569,273 | -0.45(-0.71%) |
Aug 13, 2015 | 64.69 | 65.55 | 62.89 | 63.40 | 518,651 | -0.97(-1.51%) |
Aug 12, 2015 | 63.00 | 65.94 | 61.45 | 64.37 | 979,122 | +0.27(+0.42%) |
Aug 11, 2015 | 64.83 | 65.92 | 63.69 | 64.10 | 391,174 | -1.58(-2.41%) |
Aug 10, 2015 | 65.50 | 67.30 | 65.08 | 65.68 | 420,192 | +0.62(+0.95%) |
Aug 07, 2015 | 66.75 | 66.75 | 63.47 | 65.06 | 936,605 | -1.10(-1.66%) |
Aug 06, 2015 | 69.65 | 70.40 | 65.26 | 66.16 | 1,032,949 | -3.20(-4.61%) |
Aug 05, 2015 | 66.85 | 69.57 | 66.85 | 69.36 | 667,736 | +2.26(+3.37%) |
Aug 04, 2015 | 65.96 | 67.78 | 65.24 | 67.10 | 707,512 | +0.90(+1.36%) |
Aug 03, 2015 | 64.53 | 66.92 | 64.25 | 66.20 | 898,027 | +2.30(+3.60%) |
Jul 31, 2015 | 64.55 | 64.66 | 63.69 | 63.90 | 2,087,097 | -0.87(-1.34%) |
Jul 30, 2015 | 64.84 | 65.71 | 63.08 | 64.77 | 685,278 | -0.18(-0.28%) |
Jul 29, 2015 | 66.66 | 66.97 | 63.86 | 64.95 | 757,743 | -1.28(-1.93%) |
Jul 28, 2015 | 65.55 | 66.98 | 65.36 | 66.23 | 776,039 | +1.16(+1.78%) |
Jul 27, 2015 | 69.88 | 69.99 | 62.25 | 65.07 | 1,976,104 | -5.37(-7.62%) |
Jul 24, 2015 | 71.57 | 73.23 | 70.37 | 70.44 | 721,052 | -0.87(-1.22%) |
Jul 23, 2015 | 70.00 | 74.48 | 69.53 | 71.31 | 1,179,556 | -1.23(-1.70%) |
Jul 22, 2015 | 72.27 | 73.63 | 71.82 | 72.54 | 640,048 | -0.05(-0.07%) |
Jul 21, 2015 | 74.18 | 74.52 | 71.27 | 72.59 | 512,815 | -1.83(-2.46%) |
Jul 20, 2015 | 76.41 | 76.71 | 74.13 | 74.42 | 549,143 | -1.35(-1.78%) |
Jul 17, 2015 | 76.88 | 77.73 | 75.55 | 75.77 | 436,202 | -0.69(-0.90%) |
Jul 16, 2015 | 74.81 | 76.48 | 73.93 | 76.46 | 341,523 | +2.46(+3.32%) |
Jul 15, 2015 | 74.71 | 76.59 | 73.92 | 74.00 | 787,136 | -0.21(-0.28%) |
Jul 14, 2015 | 71.91 | 74.52 | 71.81 | 74.21 | 739,483 | +2.42(+3.37%) |
Jul 13, 2015 | 72.84 | 73.98 | 71.72 | 71.79 | 875,001 | +0.07(+0.10%) |
Jul 10, 2015 | 70.76 | 72.18 | 70.02 | 71.72 | 426,818 | +2.23(+3.21%) |
Jul 09, 2015 | 69.46 | 70.27 | 68.87 | 69.49 | 359,944 | +0.88(+1.28%) |
Jul 08, 2015 | 69.54 | 70.40 | 68.45 | 68.61 | 483,988 | -1.68(-2.39%) |
Jul 07, 2015 | 72.26 | 72.26 | 68.24 | 70.29 | 726,225 | -1.71(-2.37%) |
Jul 06, 2015 | 70.15 | 72.64 | 70.01 | 72.00 | 429,481 | +1.53(+2.17%) |
Jul 02, 2015 | 70.86 | 70.47 | 70.47 | 70.47 | 352,900 | -0.23(-0.33%) |
Jul 01, 2015 | 69.41 | 72.00 | 69.34 | 70.70 | 604,948 | +1.64(+2.37%) |
Jun 30, 2015 | 68.40 | 70.40 | 66.33 | 69.06 | 1,254,479 | +1.92(+2.86%) |
Jun 29, 2015 | 67.50 | 71.57 | 63.88 | 67.14 | 1,196,450 | -3.22(-4.58%) |
Jun 26, 2015 | 71.93 | 72.10 | 70.08 | 70.36 | 978,820 | -1.30(-1.81%) |
Jun 25, 2015 | 72.35 | 72.77 | 70.28 | 71.66 | 552,567 | -0.57(-0.79%) |
Jun 24, 2015 | 73.30 | 74.21 | 72.01 | 72.23 | 450,479 | -1.07(-1.46%) |
Jun 23, 2015 | 71.60 | 73.59 | 70.83 | 73.30 | 780,629 | +2.32(+3.27%) |
Jun 22, 2015 | 71.98 | 71.98 | 70.58 | 70.98 | 420,584 | +0.18(+0.25%) |
Jun 19, 2015 | 70.19 | 71.24 | 69.43 | 70.80 | 1,430,991 | +0.28(+0.40%) |
Jun 18, 2015 | 68.81 | 70.84 | 68.81 | 70.52 | 429,077 | +1.98(+2.89%) |
Jun 17, 2015 | 68.65 | 69.00 | 67.81 | 68.54 | 778,847 | -0.11(-0.16%) |
Jun 16, 2015 | 67.69 | 68.91 | 67.27 | 68.65 | 418,388 | +1.01(+1.49%) |
Jun 15, 2015 | 66.63 | 67.53 | 65.24 | 67.64 | 554,455 | -0.13(-0.19%) |
Jun 12, 2015 | 67.99 | 68.87 | 67.51 | 67.77 | 488,726 | -1.21(-1.75%) |
Jun 11, 2015 | 69.56 | 70.00 | 68.85 | 68.98 | 554,965 | -0.20(-0.29%) |
Jun 10, 2015 | 69.06 | 70.00 | 68.37 | 69.18 | 528,658 | -0.26(-0.37%) |
Jun 09, 2015 | 70.38 | 70.52 | 67.84 | 69.44 | 730,763 | -0.29(-0.42%) |
Jun 08, 2015 | 72.05 | 72.05 | 69.38 | 69.73 | 654,075 | -1.82(-2.54%) |
Jun 05, 2015 | 68.14 | 71.81 | 69.51 | 71.55 | 946,011 | +2.04(+2.93%) |
Jun 04, 2015 | 68.86 | 70.25 | 68.50 | 69.51 | 1,080,714 | +0.16(+0.23%) |
Jun 03, 2015 | 68.24 | 69.57 | 67.11 | 69.35 | 505,390 | +1.58(+2.33%) |
Jun 02, 2015 | 67.56 | 68.82 | 66.75 | 67.77 | 538,973 | -1.04(-1.51%) |
Jun 01, 2015 | 70.17 | 71.03 | 68.41 | 68.81 | 708,956 | -0.77(-1.11%) |
May 29, 2015 | 68.77 | 69.74 | 67.56 | 69.58 | 668,515 | +1.06(+1.55%) |
May 28, 2015 | 64.05 | 68.72 | 63.54 | 68.52 | 1,042,743 | +1.83(+2.74%) |
May 27, 2015 | 65.66 | 66.92 | 65.03 | 66.69 | 534,878 | +1.24(+1.89%) |
May 26, 2015 | 66.72 | 67.29 | 64.84 | 65.45 | 764,660 | -0.90(-1.36%) |
May 22, 2015 | 66.27 | 66.35 | 66.35 | 66.35 | 479,700 | +0.17(+0.26%) |
May 21, 2015 | 68.00 | 68.17 | 65.55 | 66.18 | 686,528 | -1.65(-2.43%) |
May 20, 2015 | 65.19 | 68.23 | 64.77 | 67.83 | 1,147,003 | +2.42(+3.70%) |
May 19, 2015 | 65.60 | 67.08 | 65.24 | 65.41 | 1,276,294 | +0.08(+0.12%) |
May 18, 2015 | 62.87 | 66.29 | 62.44 | 65.33 | 1,725,984 | +3.36(+5.42%) |
May 15, 2015 | 61.72 | 63.19 | 61.07 | 61.97 | 800,158 | +0.76(+1.24%) |
May 14, 2015 | 60.34 | 61.40 | 59.09 | 61.21 | 1,436,299 | +1.00(+1.66%) |
May 13, 2015 | 60.99 | 61.70 | 59.78 | 60.21 | 547,130 | -0.40(-0.66%) |
May 12, 2015 | 60.62 | 61.15 | 59.29 | 60.61 | 901,362 | -0.13(-0.21%) |
May 11, 2015 | 59.77 | 61.41 | 59.44 | 60.74 | 662,452 | +1.41(+2.38%) |
May 08, 2015 | 58.17 | 60.81 | 58.00 | 59.33 | 898,276 | +1.33(+2.29%) |
May 07, 2015 | 56.95 | 59.33 | 56.57 | 58.00 | 1,184,254 | +1.18(+2.08%) |
May 06, 2015 | 55.85 | 56.98 | 54.37 | 56.82 | 1,203,122 | +1.20(+2.16%) |
May 05, 2015 | 56.92 | 59.05 | 54.02 | 55.62 | 1,988,036 | +1.64(+3.04%) |
May 04, 2015 | 52.34 | 54.84 | 52.21 | 53.98 | 632,704 | +1.68(+3.21%) |
May 01, 2015 | 50.91 | 53.60 | 50.62 | 52.30 | 757,760 | +1.33(+2.61%) |
Apr 30, 2015 | 53.11 | 54.08 | 50.32 | 50.97 | 929,171 | -2.48(-4.64%) |
Apr 29, 2015 | 53.69 | 55.30 | 53.15 | 53.45 | 499,090 | -0.74(-1.37%) |
Apr 28, 2015 | 55.01 | 55.76 | 52.80 | 54.19 | 730,776 | -0.57(-1.04%) |
Apr 27, 2015 | 60.10 | 60.50 | 54.50 | 54.76 | 896,019 | -5.25(-8.75%) |
Apr 24, 2015 | 60.60 | 60.74 | 59.74 | 60.01 | 245,908 | -0.34(-0.56%) |
Apr 23, 2015 | 57.65 | 60.84 | 57.30 | 60.35 | 844,383 | +2.67(+4.63%) |
Apr 22, 2015 | 57.21 | 57.88 | 56.34 | 57.68 | 332,509 | +0.47(+0.82%) |
Apr 21, 2015 | 57.97 | 58.28 | 57.07 | 57.21 | 398,215 | -0.47(-0.81%) |
Apr 20, 2015 | 57.47 | 58.24 | 56.18 | 57.68 | 366,169 | +0.46(+0.80%) |
Apr 17, 2015 | 57.58 | 57.87 | 56.59 | 57.22 | 409,882 | -0.94(-1.62%) |
Apr 16, 2015 | 57.21 | 58.30 | 57.21 | 58.16 | 278,414 | +0.78(+1.36%) |
Apr 15, 2015 | 57.34 | 58.05 | 56.87 | 57.38 | 484,919 | +0.04(+0.07%) |
Apr 14, 2015 | 58.47 | 58.99 | 57.08 | 57.34 | 467,661 | -1.16(-1.98%) |
Apr 13, 2015 | 57.74 | 59.55 | 57.37 | 58.50 | 942,101 | +1.15(+2.01%) |
Apr 10, 2015 | 57.61 | 58.14 | 56.86 | 57.35 | 662,725 | +0.03(+0.05%) |
Apr 09, 2015 | 57.80 | 58.85 | 56.41 | 57.32 | 727,759 | -0.27(-0.47%) |
Apr 08, 2015 | 55.74 | 58.10 | 55.48 | 57.59 | 432,130 | +1.70(+3.04%) |
Apr 07, 2015 | 55.00 | 56.51 | 54.76 | 55.89 | 458,272 | +0.89(+1.62%) |
Apr 06, 2015 | 54.10 | 55.32 | 54.05 | 55.00 | 708,043 | +1.04(+1.93%) |
Apr 02, 2015 | 56.43 | 53.96 | 53.96 | 53.96 | 600,700 | -2.40(-4.26%) |
Apr 01, 2015 | 54.45 | 56.57 | 53.00 | 56.36 | 787,147 | +1.70(+3.11%) |
Mar 31, 2015 | 55.82 | 56.71 | 54.39 | 54.66 | 709,514 | -1.52(-2.71%) |
Mar 30, 2015 | 57.91 | 59.29 | 55.94 | 56.18 | 838,804 | -1.11(-1.94%) |
Mar 27, 2015 | 55.23 | 58.05 | 55.09 | 57.29 | 800,664 | +2.10(+3.81%) |
Mar 26, 2015 | 52.61 | 55.55 | 51.83 | 55.19 | 1,156,024 | +1.18(+2.18%) |
Mar 25, 2015 | 56.90 | 57.64 | 53.48 | 54.01 | 1,364,152 | -2.89(-5.08%) |
Mar 24, 2015 | 56.99 | 58.10 | 56.26 | 56.90 | 982,316 | -0.17(-0.30%) |
Mar 23, 2015 | 58.00 | 58.00 | 56.42 | 57.07 | 543,299 | -1.13(-1.94%) |
Mar 20, 2015 | 58.61 | 58.61 | 57.14 | 58.20 | 1,070,625 | -0.04(-0.07%) |
Mar 19, 2015 | 57.80 | 59.03 | 57.48 | 58.24 | 851,525 | +0.56(+0.97%) |
Mar 18, 2015 | 55.27 | 58.61 | 55.27 | 57.68 | 1,618,164 | +1.88(+3.37%) |
Mar 17, 2015 | 56.24 | 56.80 | 54.01 | 55.80 | 1,111,311 | +0.03(+0.05%) |
Mar 16, 2015 | 55.44 | 55.92 | 54.41 | 55.77 | 1,443,042 | +0.77(+1.40%) |
Mar 13, 2015 | 54.41 | 55.97 | 54.13 | 55.00 | 752,237 | +0.86(+1.59%) |
Mar 12, 2015 | 53.38 | 54.51 | 53.04 | 54.14 | 1,230,084 | +1.09(+2.05%) |
Mar 11, 2015 | 52.33 | 53.55 | 52.05 | 53.05 | 556,918 | +0.27(+0.51%) |
Mar 10, 2015 | 51.41 | 53.25 | 50.55 | 52.78 | 1,092,520 | +0.99(+1.91%) |
Mar 09, 2015 | 52.61 | 52.92 | 51.01 | 51.79 | 751,613 | +0.21(+0.41%) |
Mar 06, 2015 | 51.50 | 52.14 | 50.54 | 51.58 | 930,244 | +0.19(+0.37%) |
Mar 05, 2015 | 50.50 | 52.38 | 50.50 | 51.39 | 1,401,960 | +0.70(+1.38%) |
Mar 04, 2015 | 49.22 | 51.50 | 49.16 | 50.69 | 1,026,354 | +1.53(+3.11%) |
Mar 03, 2015 | 47.95 | 50.25 | 47.88 | 49.16 | 1,821,683 | -0.54(-1.09%) |
Mar 02, 2015 | 48.31 | 49.81 | 48.24 | 49.70 | 556,043 | +0.47(+0.95%) |
Feb 27, 2015 | 49.05 | 49.98 | 48.53 | 49.23 | 914,148 | -0.23(-0.47%) |
Feb 26, 2015 | 45.52 | 49.90 | 45.49 | 49.46 | 4,157,423 | +4.39(+9.74%) |
Feb 25, 2015 | 43.41 | 45.14 | 42.39 | 45.07 | 607,149 | +0.89(+2.01%) |
Feb 24, 2015 | 43.83 | 44.40 | 43.23 | 44.18 | 467,948 | +0.25(+0.57%) |
Feb 23, 2015 | 43.02 | 44.73 | 42.97 | 43.93 | 302,163 | +0.89(+2.07%) |
Feb 20, 2015 | 43.26 | 43.69 | 42.81 | 43.04 | 562,483 | -0.21(-0.49%) |
Feb 19, 2015 | 43.75 | 44.25 | 43.11 | 43.25 | 351,965 | -0.69(-1.57%) |
Feb 18, 2015 | 43.25 | 44.23 | 42.45 | 43.94 | 662,776 | +0.41(+0.94%) |
Feb 17, 2015 | 41.52 | 44.00 | 41.51 | 43.53 | 843,223 | +2.04(+4.92%) |
Feb 13, 2015 | 40.68 | 41.49 | 41.49 | 41.49 | 537,900 | +0.23(+0.56%) |
Feb 12, 2015 | 40.25 | 41.47 | 39.72 | 41.26 | 795,116 | +1.21(+3.02%) |
Feb 11, 2015 | 40.92 | 40.92 | 39.48 | 40.05 | 1,018,235 | -0.83(-2.03%) |
Feb 10, 2015 | 40.00 | 41.50 | 38.25 | 40.88 | 1,188,468 | +0.08(+0.20%) |
Feb 09, 2015 | 41.46 | 42.00 | 40.79 | 40.80 | 546,468 | -0.69(-1.66%) |
Feb 06, 2015 | 41.90 | 42.11 | 41.43 | 41.49 | 578,403 | -0.25(-0.60%) |
Feb 05, 2015 | 41.76 | 42.59 | 41.60 | 41.74 | 304,930 | +0.24(+0.58%) |
Feb 04, 2015 | 42.08 | 42.19 | 40.72 | 41.50 | 551,618 | -0.92(-2.17%) |
Feb 03, 2015 | 42.47 | 43.72 | 41.50 | 42.42 | 472,793 | -0.05(-0.12%) |
Feb 02, 2015 | 44.07 | 44.54 | 41.75 | 42.47 | 630,870 | -1.72(-3.89%) |
Jan 30, 2015 | 44.53 | 44.93 | 43.66 | 44.19 | 431,352 | -0.49(-1.10%) |
Jan 29, 2015 | 44.72 | 45.20 | 43.87 | 44.68 | 307,758 | +0.17(+0.38%) |
Jan 28, 2015 | 44.70 | 44.93 | 43.59 | 44.51 | 455,328 | +0.17(+0.38%) |
Jan 27, 2015 | 45.53 | 45.72 | 43.85 | 44.34 | 635,792 | -1.78(-3.86%) |
Jan 26, 2015 | 46.26 | 46.68 | 44.51 | 46.12 | 647,773 | -0.64(-1.37%) |
Jan 23, 2015 | 46.68 | 47.33 | 45.77 | 46.76 | 317,032 | +0.08(+0.17%) |
Jan 22, 2015 | 45.56 | 46.88 | 44.41 | 46.68 | 315,725 | +1.29(+2.84%) |
Jan 21, 2015 | 46.94 | 48.50 | 45.30 | 45.39 | 744,046 | -1.55(-3.30%) |
Jan 20, 2015 | 44.66 | 47.27 | 44.40 | 46.94 | 1,064,790 | +2.54(+5.72%) |
Jan 16, 2015 | 42.39 | 44.61 | 42.13 | 44.40 | 439,475 | +1.98(+4.67%) |
Jan 15, 2015 | 44.20 | 44.20 | 42.17 | 42.42 | 619,455 | -1.24(-2.84%) |
Jan 14, 2015 | 41.54 | 44.01 | 41.30 | 43.66 | 452,094 | +1.60(+3.80%) |
Jan 13, 2015 | 42.86 | 43.05 | 41.48 | 42.06 | 544,339 | -0.26(-0.61%) |
Jan 12, 2015 | 45.00 | 45.86 | 41.77 | 42.32 | 736,901 | -0.12(-0.28%) |
Jan 09, 2015 | 44.00 | 44.64 | 40.29 | 42.44 | 1,614,594 | -3.54(-7.70%) |
Jan 08, 2015 | 46.37 | 46.96 | 45.77 | 45.98 | 509,832 | -0.02(-0.04%) |
Jan 07, 2015 | 46.00 | 47.75 | 45.48 | 46.00 | 1,982,840 | +0.74(+1.63%) |
Jan 06, 2015 | 45.19 | 45.66 | 44.38 | 45.26 | 779,305 | +0.46(+1.03%) |
Jan 05, 2015 | 42.53 | 45.56 | 42.53 | 44.80 | 691,738 | +2.20(+5.16%) |
Jan 02, 2015 | 42.78 | 43.57 | 42.18 | 42.60 | 246,109 | -0.02(-0.05%) |
Dec 31, 2014 | 43.26 | 42.62 | 42.62 | 42.62 | 327,600 | -0.40(-0.93%) |
Dec 30, 2014 | 42.97 | 44.25 | 42.89 | 43.02 | 255,878 | +0.08(+0.19%) |
Dec 29, 2014 | 42.17 | 43.05 | 42.17 | 42.94 | 184,352 | +0.26(+0.61%) |
Dec 26, 2014 | 43.21 | 43.35 | 42.64 | 42.68 | 167,458 | -0.34(-0.79%) |
Dec 24, 2014 | 42.31 | 43.02 | 43.02 | 43.02 | 132,900 | +0.90(+2.14%) |
Dec 23, 2014 | 43.70 | 43.97 | 41.22 | 42.12 | 564,827 | -1.30(-2.99%) |
Dec 22, 2014 | 44.17 | 44.81 | 43.30 | 43.42 | 358,184 | -0.75(-1.70%) |
Dec 19, 2014 | 43.72 | 44.69 | 43.11 | 44.17 | 952,418 | +0.87(+2.01%) |
Dec 18, 2014 | 41.28 | 44.37 | 41.28 | 43.30 | 882,711 | +2.81(+6.94%) |
Dec 17, 2014 | 40.48 | 40.84 | 39.76 | 40.49 | 326,331 | +0.19(+0.47%) |
Dec 16, 2014 | 39.05 | 40.91 | 38.30 | 40.30 | 736,185 | +1.29(+3.31%) |
Dec 15, 2014 | 40.13 | 40.81 | 38.57 | 39.01 | 427,156 | -1.03(-2.57%) |
Dec 12, 2014 | 40.54 | 41.08 | 39.83 | 40.04 | 261,191 | -0.79(-1.93%) |
Dec 11, 2014 | 39.95 | 41.40 | 39.30 | 40.83 | 545,520 | +0.49(+1.21%) |
Dec 10, 2014 | 42.03 | 42.09 | 40.27 | 40.34 | 345,488 | -1.64(-3.91%) |
Dec 09, 2014 | 40.71 | 42.70 | 40.52 | 41.98 | 481,616 | +0.91(+2.22%) |
Dec 08, 2014 | 41.33 | 42.28 | 40.25 | 41.07 | 578,110 | -0.11(-0.27%) |
Dec 05, 2014 | 39.71 | 41.60 | 39.38 | 41.18 | 808,233 | +0.59(+1.45%) |
Dec 04, 2014 | 39.59 | 40.65 | 39.05 | 40.59 | 760,368 | +1.11(+2.81%) |
Dec 03, 2014 | 39.42 | 40.14 | 39.07 | 39.48 | 896,263 | +0.48(+1.23%) |
Dec 02, 2014 | 38.54 | 39.26 | 37.73 | 39.00 | 856,746 | +1.16(+3.07%) |
Dec 01, 2014 | 37.26 | 38.10 | 36.62 | 37.84 | 504,041 | +0.64(+1.72%) |
Nov 28, 2014 | 37.00 | 37.92 | 36.90 | 37.20 | 258,547 | +0.04(+0.11%) |
Nov 26, 2014 | 36.86 | 37.16 | 37.16 | 37.16 | 404,200 | +0.36(+0.98%) |
Nov 25, 2014 | 36.75 | 37.08 | 36.24 | 36.80 | 372,583 | +0.31(+0.85%) |
Nov 24, 2014 | 36.00 | 36.50 | 35.82 | 36.49 | 388,541 | +0.49(+1.36%) |
Nov 21, 2014 | 36.09 | 36.16 | 34.88 | 36.00 | 390,886 | +0.41(+1.15%) |
Nov 20, 2014 | 34.98 | 35.81 | 34.68 | 35.59 | 219,919 | +0.43(+1.22%) |
Nov 19, 2014 | 35.34 | 35.87 | 34.74 | 35.16 | 319,563 | -0.18(-0.51%) |
Nov 18, 2014 | 34.88 | 36.40 | 34.80 | 35.34 | 639,054 | +0.58(+1.67%) |
Nov 17, 2014 | 33.95 | 35.07 | 33.95 | 34.76 | 355,677 | +0.76(+2.24%) |
Nov 14, 2014 | 34.10 | 35.00 | 33.60 | 34.00 | 393,423 | -0.24(-0.70%) |
Nov 13, 2014 | 34.93 | 35.19 | 33.82 | 34.24 | 298,125 | -0.69(-1.98%) |
Nov 12, 2014 | 34.83 | 35.42 | 34.42 | 34.93 | 272,902 | +0.05(+0.14%) |
Nov 11, 2014 | 34.71 | 35.17 | 34.55 | 34.88 | 267,657 | -0.03(-0.09%) |
Nov 10, 2014 | 35.01 | 35.43 | 34.50 | 34.91 | 193,264 | -0.04(-0.11%) |
Nov 07, 2014 | 33.92 | 35.01 | 33.52 | 34.95 | 317,817 | +0.83(+2.43%) |
Nov 06, 2014 | 33.83 | 34.60 | 33.58 | 34.12 | 325,257 | +0.34(+1.01%) |
Nov 05, 2014 | 34.83 | 34.97 | 33.70 | 33.78 | 354,791 | -0.32(-0.94%) |
Nov 04, 2014 | 33.25 | 34.45 | 32.83 | 34.10 | 259,903 | +0.28(+0.83%) |
Nov 03, 2014 | 33.19 | 34.47 | 32.07 | 33.82 | 313,364 | +0.81(+2.45%) |
Oct 31, 2014 | 34.68 | 35.40 | 32.82 | 33.01 | 424,010 | -0.95(-2.80%) |
Oct 30, 2014 | 33.26 | 34.16 | 31.49 | 33.96 | 611,004 | +0.70(+2.10%) |
Oct 29, 2014 | 33.88 | 34.15 | 33.00 | 33.26 | 360,722 | -0.75(-2.21%) |
Oct 28, 2014 | 34.14 | 34.58 | 33.51 | 34.01 | 428,342 | +0.16(+0.47%) |
Oct 27, 2014 | 33.10 | 33.29 | 33.29 | 33.85 | 372,594 | +0.56(+1.68%) |
Oct 24, 2014 | 33.93 | 34.33 | 33.18 | 33.29 | 274,080 | -0.49(-1.45%) |
Oct 23, 2014 | 31.13 | 34.59 | 30.58 | 33.78 | 1,457,435 | +2.80(+9.04%) |
Oct 22, 2014 | 31.01 | 31.39 | 30.78 | 30.98 | 467,958 | -0.03(-0.10%) |
Oct 21, 2014 | 31.19 | 31.68 | 30.59 | 31.01 | 1,570,437 | -0.49(-1.56%) |
Oct 20, 2014 | 30.47 | 32.24 | 30.47 | 31.50 | 462,841 | +0.85(+2.77%) |
Oct 17, 2014 | 30.92 | 31.44 | 30.54 | 30.65 | 331,102 | +0.00(+0.00%) |
Oct 16, 2014 | 30.14 | 31.35 | 30.14 | 30.65 | 773,887 | +0.04(+0.13%) |
Oct 15, 2014 | 30.26 | 31.07 | 29.76 | 30.61 | 386,796 | -0.11(-0.36%) |
Oct 14, 2014 | 30.90 | 31.03 | 30.02 | 30.72 | 559,219 | +0.11(+0.36%) |
Oct 13, 2014 | 30.30 | 31.12 | 30.03 | 30.61 | 432,649 | +0.27(+0.89%) |
Oct 10, 2014 | 30.68 | 31.54 | 30.28 | 30.34 | 509,860 | -0.33(-1.08%) |
Oct 09, 2014 | 31.71 | 32.28 | 30.61 | 30.67 | 466,740 | -1.15(-3.61%) |
Oct 08, 2014 | 32.00 | 32.27 | 31.63 | 31.82 | 464,243 | -0.34(-1.06%) |
Oct 07, 2014 | 32.08 | 32.52 | 31.90 | 32.16 | 259,855 | -0.29(-0.89%) |
Oct 06, 2014 | 32.23 | 33.03 | 31.04 | 32.45 | 416,587 | +0.18(+0.56%) |
Oct 03, 2014 | 31.86 | 33.13 | 31.83 | 32.27 | 845,647 | +0.79(+2.51%) |
Oct 02, 2014 | 31.53 | 31.91 | 31.32 | 31.48 | 755,922 | -0.21(-0.66%) |