Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 44.39 | 45.30 | 44.28 | 45.02 | 109,272 | +0.55(+1.24%) |
Oct 29, 2015 | 44.72 | 44.72 | 43.84 | 44.47 | 70,262 | -0.25(-0.57%) |
Oct 28, 2015 | 43.48 | 44.78 | 43.15 | 44.72 | 151,128 | +1.25(+2.88%) |
Oct 27, 2015 | 43.65 | 44.16 | 42.99 | 43.47 | 143,200 | -0.23(-0.52%) |
Oct 26, 2015 | 42.82 | 44.93 | 42.54 | 43.70 | 379,966 | +1.02(+2.38%) |
Oct 23, 2015 | 44.48 | 44.48 | 42.60 | 42.68 | 196,052 | -1.46(-3.31%) |
Oct 22, 2015 | 44.47 | 45.19 | 43.66 | 44.15 | 96,279 | -0.05(-0.12%) |
Oct 21, 2015 | 43.70 | 44.24 | 42.88 | 44.20 | 167,016 | +0.82(+1.89%) |
Oct 20, 2015 | 42.66 | 43.43 | 41.95 | 43.38 | 171,791 | +0.57(+1.34%) |
Oct 19, 2015 | 42.07 | 43.29 | 41.83 | 42.81 | 173,776 | +1.02(+2.43%) |
Oct 16, 2015 | 40.85 | 42.35 | 40.72 | 41.79 | 131,813 | +1.10(+2.71%) |
Oct 15, 2015 | 39.85 | 40.77 | 39.50 | 40.69 | 172,777 | +1.01(+2.54%) |
Oct 14, 2015 | 40.15 | 40.32 | 39.22 | 39.68 | 200,480 | -0.43(-1.07%) |
Oct 13, 2015 | 41.41 | 41.83 | 40.07 | 40.11 | 102,482 | -1.35(-3.25%) |
Oct 12, 2015 | 41.48 | 42.32 | 41.26 | 41.46 | 155,404 | -0.09(-0.21%) |
Oct 09, 2015 | 40.78 | 42.64 | 40.63 | 41.55 | 158,435 | +1.20(+2.97%) |
Oct 08, 2015 | 39.84 | 40.65 | 39.34 | 40.35 | 139,414 | +0.59(+1.48%) |
Oct 07, 2015 | 39.83 | 40.23 | 39.25 | 39.76 | 251,918 | +0.22(+0.55%) |
Oct 06, 2015 | 39.98 | 40.17 | 38.94 | 39.54 | 165,167 | -0.57(-1.42%) |
Oct 05, 2015 | 38.99 | 40.18 | 38.99 | 40.11 | 97,732 | +1.25(+3.22%) |
Oct 02, 2015 | 38.36 | 38.98 | 37.73 | 38.86 | 147,632 | +0.25(+0.64%) |
Oct 01, 2015 | 39.06 | 39.10 | 38.09 | 38.61 | 155,669 | -0.48(-1.23%) |
Sep 30, 2015 | 39.69 | 39.98 | 38.26 | 39.09 | 157,676 | -0.21(-0.53%) |
Sep 29, 2015 | 39.43 | 39.80 | 38.71 | 39.30 | 172,084 | -0.21(-0.53%) |
Sep 28, 2015 | 40.73 | 40.78 | 39.08 | 39.51 | 279,748 | -1.21(-2.97%) |
Sep 25, 2015 | 41.25 | 41.94 | 40.56 | 40.72 | 142,694 | -0.26(-0.64%) |
Sep 24, 2015 | 41.16 | 41.42 | 40.03 | 40.98 | 328,957 | -0.48(-1.16%) |
Sep 23, 2015 | 40.89 | 41.87 | 40.79 | 41.47 | 175,242 | +0.55(+1.35%) |
Sep 22, 2015 | 40.68 | 41.24 | 40.59 | 40.91 | 167,780 | -0.15(-0.36%) |
Sep 21, 2015 | 41.20 | 42.04 | 40.50 | 41.06 | 114,843 | +0.02(+0.04%) |
Sep 18, 2015 | 40.30 | 41.34 | 40.30 | 41.05 | 292,398 | +0.01(+0.02%) |
Sep 17, 2015 | 40.63 | 41.37 | 39.27 | 41.04 | 105,008 | +0.25(+0.62%) |
Sep 16, 2015 | 40.01 | 41.92 | 39.54 | 40.78 | 210,060 | +1.16(+2.92%) |
Sep 15, 2015 | 41.52 | 41.52 | 39.23 | 39.63 | 260,172 | -1.67(-4.05%) |
Sep 14, 2015 | 42.24 | 42.25 | 40.90 | 41.30 | 134,028 | -0.80(-1.89%) |
Sep 11, 2015 | 42.90 | 43.03 | 41.75 | 42.10 | 127,959 | -1.12(-2.59%) |
Sep 10, 2015 | 42.68 | 43.75 | 42.47 | 43.22 | 121,663 | +0.54(+1.27%) |
Sep 09, 2015 | 43.91 | 44.26 | 42.62 | 42.68 | 184,051 | -0.82(-1.89%) |
Sep 08, 2015 | 43.98 | 43.98 | 42.70 | 43.50 | 209,768 | +0.38(+0.87%) |
Sep 04, 2015 | 41.65 | 43.12 | 43.12 | 43.12 | 527,550 | +0.80(+1.88%) |
Sep 03, 2015 | 50.21 | 50.75 | 42.15 | 42.32 | 1,001,728 | -8.22(-16.27%) |
Sep 02, 2015 | 49.72 | 50.79 | 49.27 | 50.55 | 249,433 | +1.14(+2.30%) |
Sep 01, 2015 | 50.32 | 50.66 | 49.22 | 49.41 | 171,472 | -1.60(-3.14%) |
Aug 31, 2015 | 51.79 | 52.09 | 50.72 | 51.01 | 231,138 | -0.86(-1.65%) |
Aug 28, 2015 | 53.05 | 54.41 | 51.01 | 51.87 | 196,952 | -1.11(-2.10%) |
Aug 27, 2015 | 52.40 | 53.71 | 52.02 | 52.98 | 380,614 | +0.77(+1.48%) |
Aug 26, 2015 | 49.50 | 52.38 | 48.79 | 52.21 | 356,911 | +3.55(+7.29%) |
Aug 25, 2015 | 49.34 | 49.34 | 47.81 | 48.67 | 265,484 | +0.57(+1.18%) |
Aug 24, 2015 | 46.16 | 48.72 | 45.99 | 48.10 | 260,132 | +0.38(+0.79%) |
Aug 21, 2015 | 47.00 | 48.36 | 47.00 | 47.72 | 230,387 | -0.09(-0.18%) |
Aug 20, 2015 | 47.55 | 48.24 | 47.03 | 47.81 | 237,911 | +0.04(+0.07%) |
Aug 19, 2015 | 47.22 | 48.35 | 46.97 | 47.77 | 170,664 | +0.22(+0.46%) |
Aug 18, 2015 | 47.21 | 47.88 | 46.85 | 47.55 | 61,997 | +0.40(+0.85%) |
Aug 17, 2015 | 46.35 | 48.17 | 46.02 | 47.15 | 158,028 | +0.74(+1.59%) |
Aug 14, 2015 | 46.36 | 47.13 | 44.86 | 46.41 | 239,901 | -0.11(-0.24%) |
Aug 13, 2015 | 46.12 | 48.01 | 45.28 | 46.53 | 139,616 | +0.36(+0.78%) |
Aug 12, 2015 | 46.71 | 46.84 | 45.22 | 46.17 | 182,130 | -0.71(-1.51%) |
Aug 11, 2015 | 47.48 | 48.52 | 46.54 | 46.88 | 213,357 | -0.81(-1.69%) |
Aug 10, 2015 | 48.17 | 49.15 | 47.59 | 47.68 | 105,867 | -0.13(-0.27%) |
Aug 07, 2015 | 47.76 | 48.32 | 47.20 | 47.82 | 156,334 | -0.21(-0.44%) |
Aug 06, 2015 | 49.30 | 49.36 | 47.92 | 48.03 | 96,102 | -1.16(-2.37%) |
Aug 05, 2015 | 48.72 | 49.33 | 48.53 | 49.19 | 84,812 | +0.65(+1.34%) |
Aug 04, 2015 | 47.41 | 48.68 | 47.41 | 48.54 | 114,365 | +1.04(+2.19%) |
Aug 03, 2015 | 47.87 | 48.28 | 46.47 | 47.50 | 97,371 | -0.24(-0.50%) |
Jul 31, 2015 | 48.51 | 48.87 | 47.50 | 47.74 | 88,044 | -0.60(-1.25%) |
Jul 30, 2015 | 47.70 | 48.47 | 47.46 | 48.34 | 136,170 | +0.43(+0.90%) |
Jul 29, 2015 | 48.60 | 48.68 | 47.70 | 47.91 | 126,263 | -0.62(-1.28%) |
Jul 28, 2015 | 47.04 | 48.88 | 46.23 | 48.53 | 177,780 | +2.00(+4.29%) |
Jul 27, 2015 | 46.01 | 46.75 | 45.68 | 46.54 | 128,557 | +0.16(+0.34%) |
Jul 24, 2015 | 45.80 | 47.03 | 44.93 | 46.38 | 154,945 | +0.66(+1.44%) |
Jul 23, 2015 | 48.94 | 49.23 | 44.95 | 45.72 | 365,354 | -3.70(-7.48%) |
Jul 22, 2015 | 47.19 | 49.78 | 47.15 | 49.42 | 157,055 | +2.23(+4.73%) |
Jul 21, 2015 | 47.56 | 48.00 | 45.82 | 47.19 | 133,234 | -0.29(-0.61%) |
Jul 20, 2015 | 46.39 | 47.75 | 45.83 | 47.47 | 180,929 | +1.30(+2.81%) |
Jul 17, 2015 | 46.87 | 46.93 | 45.96 | 46.18 | 96,549 | -0.54(-1.16%) |
Jul 16, 2015 | 46.86 | 47.21 | 46.41 | 46.72 | 92,988 | +0.08(+0.17%) |
Jul 15, 2015 | 45.92 | 47.66 | 45.35 | 46.64 | 192,570 | +0.85(+1.85%) |
Jul 14, 2015 | 45.57 | 46.14 | 45.45 | 45.79 | 231,901 | +0.32(+0.69%) |
Jul 13, 2015 | 45.58 | 45.87 | 45.36 | 45.48 | 89,729 | -0.11(-0.23%) |
Jul 10, 2015 | 45.16 | 45.69 | 45.04 | 45.58 | 138,939 | +0.75(+1.68%) |
Jul 09, 2015 | 44.79 | 45.34 | 44.30 | 44.83 | 76,640 | +0.64(+1.45%) |
Jul 08, 2015 | 45.43 | 45.68 | 43.58 | 44.19 | 117,214 | -1.46(-3.20%) |
Jul 07, 2015 | 45.45 | 45.78 | 45.10 | 45.65 | 171,080 | +0.15(+0.33%) |
Jul 06, 2015 | 45.36 | 45.64 | 45.05 | 45.50 | 100,681 | -0.04(-0.10%) |
Jul 02, 2015 | 45.60 | 45.55 | 45.55 | 45.55 | 130,174 | -0.18(-0.40%) |
Jul 01, 2015 | 45.90 | 46.53 | 45.34 | 45.73 | 256,084 | +0.25(+0.56%) |
Jun 30, 2015 | 45.41 | 45.99 | 45.19 | 45.48 | 66,360 | +0.07(+0.15%) |
Jun 29, 2015 | 46.38 | 46.41 | 45.24 | 45.41 | 73,983 | -1.15(-2.46%) |
Jun 26, 2015 | 47.22 | 47.22 | 46.25 | 46.55 | 125,232 | -0.74(-1.57%) |
Jun 25, 2015 | 47.29 | 47.33 | 46.94 | 47.30 | 77,530 | +0.07(+0.15%) |
Jun 24, 2015 | 47.21 | 47.36 | 47.05 | 47.23 | 65,899 | +0.04(+0.09%) |
Jun 23, 2015 | 47.33 | 47.46 | 47.05 | 47.19 | 117,135 | -0.14(-0.30%) |
Jun 22, 2015 | 47.33 | 47.68 | 47.08 | 47.33 | 81,927 | +0.03(+0.06%) |
Jun 19, 2015 | 47.33 | 47.64 | 47.20 | 47.30 | 169,317 | -0.12(-0.26%) |
Jun 18, 2015 | 47.38 | 47.93 | 47.29 | 47.42 | 94,794 | +0.05(+0.11%) |
Jun 17, 2015 | 47.99 | 48.20 | 47.29 | 47.37 | 125,728 | -0.65(-1.35%) |
Jun 16, 2015 | 47.35 | 48.21 | 47.35 | 48.02 | 124,586 | +0.39(+0.83%) |
Jun 15, 2015 | 47.54 | 47.94 | 46.88 | 47.62 | 101,315 | -0.03(-0.05%) |
Jun 12, 2015 | 47.82 | 48.22 | 47.33 | 47.65 | 157,866 | -0.45(-0.93%) |
Jun 11, 2015 | 48.17 | 48.25 | 47.69 | 48.10 | 72,479 | +0.04(+0.09%) |
Jun 10, 2015 | 48.66 | 48.96 | 47.96 | 48.05 | 174,370 | -0.24(-0.49%) |
Jun 09, 2015 | 48.21 | 48.65 | 47.60 | 48.29 | 97,817 | -0.18(-0.38%) |
Jun 08, 2015 | 48.86 | 49.20 | 48.23 | 48.47 | 115,764 | -0.50(-1.02%) |
Jun 05, 2015 | 50.00 | 50.18 | 48.48 | 48.97 | 191,645 | -0.66(-1.32%) |
Jun 04, 2015 | 49.29 | 50.43 | 49.06 | 49.63 | 209,155 | +0.11(+0.23%) |
Jun 03, 2015 | 47.41 | 49.65 | 47.41 | 49.51 | 201,719 | +2.13(+4.49%) |
Jun 02, 2015 | 43.59 | 48.81 | 43.18 | 47.39 | 521,347 | +3.64(+8.33%) |
Jun 01, 2015 | 43.74 | 43.97 | 41.87 | 43.74 | 167,735 | -0.44(-0.99%) |
May 29, 2015 | 44.42 | 44.64 | 43.81 | 44.18 | 57,497 | -0.26(-0.59%) |
May 28, 2015 | 44.44 | 44.58 | 43.96 | 44.44 | 57,995 | +0.06(+0.14%) |
May 27, 2015 | 43.87 | 44.47 | 43.71 | 44.38 | 79,073 | +0.54(+1.24%) |
May 26, 2015 | 44.54 | 44.80 | 43.33 | 43.84 | 101,810 | -1.09(-2.44%) |
May 22, 2015 | 45.60 | 44.93 | 44.93 | 44.93 | 78,561 | -0.91(-1.99%) |
May 21, 2015 | 47.26 | 47.68 | 45.28 | 45.85 | 126,798 | -1.36(-2.88%) |
May 20, 2015 | 46.63 | 47.89 | 46.52 | 47.20 | 145,687 | +0.63(+1.35%) |
May 19, 2015 | 47.44 | 47.49 | 46.28 | 46.57 | 87,283 | -0.62(-1.32%) |
May 18, 2015 | 45.85 | 47.87 | 45.36 | 47.19 | 161,792 | +1.22(+2.65%) |
May 15, 2015 | 46.59 | 46.60 | 45.76 | 45.98 | 74,465 | -0.57(-1.22%) |
May 14, 2015 | 44.51 | 46.68 | 44.45 | 46.55 | 99,297 | +2.10(+4.73%) |
May 13, 2015 | 44.52 | 44.68 | 43.79 | 44.44 | 92,718 | +0.07(+0.16%) |
May 12, 2015 | 44.23 | 44.40 | 43.19 | 44.37 | 101,446 | +0.14(+0.32%) |
May 11, 2015 | 44.08 | 44.70 | 44.06 | 44.23 | 65,772 | +0.30(+0.68%) |
May 08, 2015 | 45.21 | 45.30 | 43.73 | 43.94 | 88,976 | -1.07(-2.37%) |
May 07, 2015 | 45.54 | 45.57 | 44.58 | 45.00 | 161,675 | -0.67(-1.48%) |
May 06, 2015 | 44.09 | 45.73 | 43.88 | 45.68 | 131,777 | +1.55(+3.51%) |
May 05, 2015 | 44.14 | 44.31 | 43.24 | 44.13 | 109,255 | -0.18(-0.42%) |
May 04, 2015 | 43.91 | 44.49 | 43.80 | 44.31 | 59,840 | +0.29(+0.66%) |
May 01, 2015 | 44.51 | 44.68 | 43.37 | 44.02 | 63,078 | -0.33(-0.75%) |
Apr 30, 2015 | 45.00 | 45.00 | 44.15 | 44.36 | 172,497 | -0.69(-1.54%) |
Apr 29, 2015 | 45.48 | 45.89 | 44.79 | 45.05 | 74,126 | -0.62(-1.36%) |
Apr 28, 2015 | 44.89 | 45.81 | 44.66 | 45.67 | 74,021 | +0.96(+2.15%) |
Apr 27, 2015 | 44.61 | 44.96 | 44.13 | 44.71 | 96,831 | +0.04(+0.10%) |
Apr 24, 2015 | 44.16 | 44.93 | 44.04 | 44.66 | 76,272 | +0.37(+0.83%) |
Apr 23, 2015 | 43.38 | 45.21 | 42.99 | 44.30 | 109,666 | +0.73(+1.67%) |
Apr 22, 2015 | 44.81 | 44.81 | 43.26 | 43.57 | 112,832 | -1.10(-2.47%) |
Apr 21, 2015 | 44.15 | 44.74 | 43.80 | 44.67 | 134,108 | +1.56(+3.62%) |
Apr 20, 2015 | 42.82 | 43.58 | 42.28 | 43.11 | 159,280 | +0.62(+1.46%) |
Apr 17, 2015 | 41.34 | 42.56 | 40.72 | 42.49 | 141,724 | +0.83(+2.00%) |
Apr 16, 2015 | 42.09 | 42.36 | 41.39 | 41.66 | 105,476 | -0.42(-1.00%) |
Apr 15, 2015 | 43.81 | 43.95 | 42.06 | 42.08 | 103,061 | -1.78(-4.05%) |
Apr 14, 2015 | 43.42 | 44.02 | 43.00 | 43.86 | 207,264 | +0.15(+0.34%) |
Apr 13, 2015 | 44.42 | 44.43 | 43.63 | 43.71 | 68,268 | -0.59(-1.32%) |
Apr 10, 2015 | 44.20 | 44.59 | 43.86 | 44.30 | 134,374 | +0.39(+0.88%) |
Apr 09, 2015 | 44.37 | 44.65 | 43.45 | 43.91 | 100,406 | -0.60(-1.34%) |
Apr 08, 2015 | 44.64 | 45.27 | 44.44 | 44.51 | 97,895 | -0.30(-0.66%) |
Apr 07, 2015 | 45.28 | 46.03 | 44.78 | 44.80 | 57,341 | -0.65(-1.43%) |
Apr 06, 2015 | 45.41 | 46.03 | 45.35 | 45.45 | 62,453 | -0.05(-0.12%) |
Apr 02, 2015 | 44.82 | 45.50 | 45.50 | 45.50 | 68,170 | +0.62(+1.39%) |
Apr 01, 2015 | 45.12 | 45.71 | 43.86 | 44.88 | 115,358 | -0.15(-0.33%) |
Mar 31, 2015 | 45.84 | 45.99 | 44.89 | 45.03 | 73,117 | -0.79(-1.72%) |
Mar 30, 2015 | 45.35 | 46.06 | 45.30 | 45.82 | 62,102 | +0.54(+1.20%) |
Mar 27, 2015 | 44.42 | 45.32 | 44.42 | 45.28 | 113,369 | +0.67(+1.51%) |
Mar 26, 2015 | 44.38 | 45.02 | 43.82 | 44.60 | 96,695 | -0.04(-0.10%) |
Mar 25, 2015 | 45.99 | 46.19 | 44.51 | 44.65 | 116,074 | -1.42(-3.08%) |
Mar 24, 2015 | 46.11 | 46.91 | 45.94 | 46.06 | 90,122 | -0.16(-0.34%) |
Mar 23, 2015 | 46.08 | 46.59 | 46.00 | 46.22 | 127,164 | -0.06(-0.13%) |
Mar 20, 2015 | 45.82 | 46.57 | 45.57 | 46.28 | 239,231 | +0.53(+1.17%) |
Mar 19, 2015 | 45.03 | 45.81 | 44.83 | 45.75 | 104,532 | +0.45(+0.99%) |
Mar 18, 2015 | 43.82 | 45.34 | 43.79 | 45.30 | 152,941 | +1.28(+2.90%) |
Mar 17, 2015 | 43.14 | 44.21 | 43.03 | 44.02 | 99,163 | +0.67(+1.56%) |
Mar 16, 2015 | 42.82 | 43.35 | 42.81 | 43.35 | 98,317 | +0.40(+0.94%) |
Mar 13, 2015 | 43.34 | 43.52 | 42.68 | 42.95 | 148,205 | -0.34(-0.79%) |
Mar 12, 2015 | 41.98 | 43.33 | 41.98 | 43.29 | 191,250 | +1.48(+3.54%) |
Mar 11, 2015 | 41.36 | 41.83 | 40.91 | 41.81 | 90,455 | +0.60(+1.47%) |
Mar 10, 2015 | 40.64 | 41.79 | 40.51 | 41.20 | 104,666 | +0.29(+0.71%) |
Mar 09, 2015 | 40.35 | 42.01 | 40.35 | 40.91 | 191,950 | +1.46(+3.71%) |
Mar 06, 2015 | 36.90 | 40.96 | 36.75 | 39.45 | 217,251 | +2.40(+6.48%) |
Mar 05, 2015 | 37.15 | 37.66 | 36.82 | 37.05 | 127,025 | -0.13(-0.35%) |
Mar 04, 2015 | 37.03 | 37.27 | 36.59 | 37.18 | 89,498 | +0.02(+0.05%) |
Mar 03, 2015 | 36.98 | 37.26 | 36.59 | 37.17 | 149,002 | +0.17(+0.45%) |
Mar 02, 2015 | 36.81 | 37.19 | 36.26 | 37.00 | 131,465 | +0.26(+0.72%) |
Feb 27, 2015 | 36.84 | 37.18 | 36.47 | 36.74 | 60,510 | -0.03(-0.10%) |
Feb 26, 2015 | 37.71 | 37.91 | 36.64 | 36.77 | 91,640 | -0.99(-2.62%) |
Feb 25, 2015 | 37.57 | 37.83 | 37.08 | 37.76 | 89,125 | +0.32(+0.84%) |
Feb 24, 2015 | 37.58 | 37.62 | 36.83 | 37.45 | 110,589 | -0.07(-0.19%) |
Feb 23, 2015 | 37.46 | 37.54 | 37.05 | 37.52 | 78,175 | +0.05(+0.14%) |
Feb 20, 2015 | 38.02 | 38.02 | 37.19 | 37.46 | 56,142 | -0.45(-1.18%) |
Feb 19, 2015 | 37.32 | 38.29 | 36.92 | 37.91 | 91,656 | +0.58(+1.55%) |
Feb 18, 2015 | 36.70 | 37.44 | 36.38 | 37.33 | 86,333 | +0.63(+1.72%) |
Feb 17, 2015 | 36.42 | 37.18 | 36.10 | 36.70 | 75,655 | +0.24(+0.65%) |
Feb 13, 2015 | 36.37 | 36.47 | 36.47 | 36.47 | 89,523 | +0.17(+0.46%) |
Feb 12, 2015 | 36.40 | 36.50 | 36.09 | 36.30 | 139,808 | -0.04(-0.12%) |
Feb 11, 2015 | 35.85 | 36.50 | 35.65 | 36.34 | 104,452 | +0.18(+0.48%) |
Feb 10, 2015 | 35.98 | 36.34 | 35.36 | 36.17 | 130,161 | +0.26(+0.73%) |
Feb 09, 2015 | 34.97 | 36.00 | 34.80 | 35.91 | 164,074 | +0.70(+1.99%) |
Feb 06, 2015 | 34.64 | 35.27 | 34.08 | 35.20 | 153,482 | +0.65(+1.88%) |
Feb 05, 2015 | 35.24 | 35.44 | 33.92 | 34.56 | 223,878 | -0.46(-1.30%) |
Feb 04, 2015 | 35.94 | 36.36 | 34.90 | 35.01 | 200,366 | -1.02(-2.84%) |
Feb 03, 2015 | 35.32 | 36.22 | 34.99 | 36.04 | 191,920 | +0.95(+2.71%) |
Feb 02, 2015 | 35.06 | 35.37 | 34.50 | 35.09 | 167,233 | -0.04(-0.11%) |
Jan 30, 2015 | 34.23 | 35.31 | 34.15 | 35.13 | 245,880 | +0.53(+1.54%) |
Jan 29, 2015 | 33.96 | 34.68 | 33.72 | 34.59 | 111,632 | +0.59(+1.73%) |
Jan 28, 2015 | 34.38 | 34.87 | 33.94 | 34.01 | 108,589 | -0.38(-1.10%) |
Jan 27, 2015 | 34.85 | 34.97 | 34.06 | 34.38 | 77,173 | -0.89(-2.53%) |
Jan 26, 2015 | 36.13 | 36.13 | 34.16 | 35.28 | 185,944 | -0.89(-2.47%) |
Jan 23, 2015 | 36.06 | 36.55 | 35.64 | 36.17 | 113,625 | +0.00(+0.00%) |
Jan 22, 2015 | 34.92 | 36.34 | 34.07 | 36.17 | 154,620 | +1.63(+4.72%) |
Jan 21, 2015 | 35.42 | 35.49 | 34.49 | 34.54 | 131,204 | -0.83(-2.35%) |
Jan 20, 2015 | 35.19 | 36.08 | 34.50 | 35.37 | 232,043 | +0.19(+0.55%) |
Jan 16, 2015 | 37.58 | 37.74 | 32.84 | 35.18 | 525,549 | -2.54(-6.73%) |
Jan 15, 2015 | 41.76 | 41.76 | 37.66 | 37.72 | 230,634 | -4.13(-9.88%) |
Jan 14, 2015 | 41.87 | 42.30 | 41.60 | 41.85 | 108,251 | -0.13(-0.31%) |
Jan 13, 2015 | 40.90 | 42.15 | 40.85 | 41.98 | 88,542 | +1.35(+3.32%) |
Jan 12, 2015 | 40.91 | 41.16 | 40.38 | 40.63 | 61,555 | -0.33(-0.81%) |
Jan 09, 2015 | 41.92 | 41.92 | 40.85 | 40.97 | 59,697 | -0.99(-2.36%) |
Jan 08, 2015 | 40.65 | 42.15 | 40.58 | 41.96 | 135,075 | +1.54(+3.81%) |
Jan 07, 2015 | 40.28 | 40.68 | 39.92 | 40.42 | 61,668 | +0.23(+0.57%) |
Jan 06, 2015 | 40.44 | 41.18 | 39.72 | 40.19 | 134,929 | -0.57(-1.40%) |
Jan 05, 2015 | 40.18 | 41.51 | 39.45 | 40.76 | 119,403 | +0.12(+0.30%) |
Jan 02, 2015 | 41.58 | 42.14 | 40.51 | 40.63 | 76,526 | -0.79(-1.90%) |
Dec 31, 2014 | 41.82 | 41.42 | 41.42 | 41.42 | 81,187 | -0.35(-0.84%) |
Dec 30, 2014 | 41.60 | 41.83 | 41.41 | 41.77 | 66,985 | +0.22(+0.53%) |
Dec 29, 2014 | 41.60 | 41.85 | 41.20 | 41.55 | 63,775 | -0.03(-0.08%) |
Dec 26, 2014 | 41.60 | 41.83 | 41.43 | 41.59 | 76,221 | -0.25(-0.59%) |
Dec 24, 2014 | 41.69 | 41.83 | 41.83 | 41.83 | 54,467 | +0.15(+0.36%) |
Dec 23, 2014 | 41.16 | 41.94 | 40.87 | 41.69 | 105,471 | +0.61(+1.49%) |
Dec 22, 2014 | 40.42 | 41.55 | 40.38 | 41.07 | 148,721 | +0.73(+1.80%) |
Dec 19, 2014 | 40.28 | 41.31 | 39.76 | 40.35 | 846,352 | -0.07(-0.17%) |
Dec 18, 2014 | 40.56 | 40.70 | 40.16 | 40.42 | 108,283 | +0.14(+0.35%) |
Dec 17, 2014 | 39.58 | 40.57 | 39.48 | 40.28 | 134,970 | +0.70(+1.77%) |
Dec 16, 2014 | 39.90 | 40.42 | 39.15 | 39.58 | 76,322 | -0.33(-0.83%) |
Dec 15, 2014 | 39.80 | 40.43 | 39.23 | 39.91 | 96,111 | +0.18(+0.44%) |
Dec 12, 2014 | 39.69 | 40.24 | 39.34 | 39.73 | 52,612 | -0.43(-1.07%) |
Dec 11, 2014 | 39.62 | 40.68 | 39.62 | 40.16 | 98,696 | +0.53(+1.35%) |
Dec 10, 2014 | 40.12 | 40.34 | 39.50 | 39.63 | 61,711 | -0.66(-1.63%) |
Dec 09, 2014 | 39.58 | 40.56 | 39.41 | 40.28 | 127,670 | +0.65(+1.63%) |
Dec 08, 2014 | 39.79 | 40.28 | 39.50 | 39.64 | 58,006 | -0.09(-0.22%) |
Dec 05, 2014 | 39.81 | 40.28 | 39.63 | 39.72 | 52,747 | -0.10(-0.24%) |
Dec 04, 2014 | 40.02 | 40.45 | 39.55 | 39.82 | 61,629 | -0.37(-0.92%) |
Dec 03, 2014 | 40.19 | 40.61 | 40.07 | 40.19 | 78,253 | +0.18(+0.46%) |
Dec 02, 2014 | 38.81 | 40.28 | 38.75 | 40.00 | 737,818 | +1.21(+3.12%) |
Dec 01, 2014 | 38.03 | 39.14 | 38.03 | 38.80 | 315,146 | +1.19(+3.17%) |
Nov 28, 2014 | 38.44 | 38.75 | 37.56 | 37.60 | 55,091 | -0.89(-2.32%) |
Nov 26, 2014 | 38.37 | 38.50 | 38.50 | 38.50 | 114,188 | +0.09(+0.23%) |
Nov 25, 2014 | 39.00 | 39.21 | 38.33 | 38.41 | 61,035 | -0.52(-1.33%) |
Nov 24, 2014 | 38.43 | 38.96 | 38.08 | 38.93 | 168,307 | +0.77(+2.02%) |
Nov 21, 2014 | 39.01 | 39.01 | 37.94 | 38.16 | 75,048 | -0.46(-1.20%) |
Nov 20, 2014 | 36.52 | 38.72 | 35.91 | 38.62 | 105,344 | +1.82(+4.95%) |
Nov 19, 2014 | 39.57 | 39.80 | 36.74 | 36.80 | 155,756 | -2.88(-7.26%) |
Nov 18, 2014 | 38.96 | 40.13 | 38.94 | 39.68 | 98,745 | +0.41(+1.05%) |
Nov 17, 2014 | 39.89 | 40.17 | 38.77 | 39.27 | 160,387 | -0.90(-2.25%) |
Nov 14, 2014 | 41.69 | 41.97 | 40.03 | 40.17 | 139,772 | -1.38(-3.33%) |
Nov 13, 2014 | 41.62 | 42.16 | 39.85 | 41.55 | 81,418 | +0.02(+0.04%) |
Nov 12, 2014 | 40.36 | 41.76 | 39.83 | 41.54 | 99,834 | +1.15(+2.84%) |
Nov 11, 2014 | 41.86 | 41.86 | 39.97 | 40.39 | 150,170 | -1.47(-3.50%) |
Nov 10, 2014 | 41.70 | 42.24 | 41.70 | 41.86 | 72,953 | +0.13(+0.31%) |
Nov 07, 2014 | 41.80 | 42.22 | 41.64 | 41.73 | 56,039 | -0.19(-0.45%) |
Nov 06, 2014 | 41.85 | 42.28 | 41.50 | 41.92 | 46,418 | -0.01(-0.02%) |
Nov 05, 2014 | 42.21 | 42.40 | 41.68 | 41.92 | 65,229 | -0.09(-0.21%) |
Nov 04, 2014 | 41.82 | 42.48 | 41.70 | 42.01 | 87,545 | +0.19(+0.45%) |