Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 43.90 | 44.40 | 43.82 | 44.40 | 35,622 | +0.98(+2.26%) |
Sep 29, 2015 | 43.24 | 43.53 | 43.19 | 43.42 | 220,350 | -0.12(-0.27%) |
Sep 28, 2015 | 43.94 | 44.01 | 43.39 | 43.54 | 65,967 | -0.43(-0.98%) |
Sep 25, 2015 | 44.02 | 44.19 | 43.67 | 43.97 | 92,937 | +1.08(+2.52%) |
Sep 24, 2015 | 42.81 | 42.94 | 42.41 | 42.89 | 133,450 | -0.29(-0.67%) |
Sep 23, 2015 | 43.15 | 43.28 | 43.02 | 43.18 | 25,691 | +0.03(+0.08%) |
Sep 22, 2015 | 43.15 | 43.34 | 42.95 | 43.15 | 23,189 | -0.57(-1.31%) |
Sep 21, 2015 | 43.77 | 43.95 | 43.66 | 43.72 | 47,059 | +0.07(+0.17%) |
Sep 18, 2015 | 43.72 | 43.99 | 43.56 | 43.65 | 24,064 | -1.07(-2.40%) |
Sep 17, 2015 | 44.48 | 45.13 | 44.48 | 44.72 | 57,984 | -0.07(-0.17%) |
Sep 16, 2015 | 44.47 | 44.82 | 44.47 | 44.80 | 27,905 | +0.07(+0.15%) |
Sep 15, 2015 | 44.39 | 44.81 | 44.39 | 44.73 | 44,434 | +0.37(+0.84%) |
Sep 14, 2015 | 44.26 | 44.35 | 44.20 | 44.35 | 82,368 | +0.11(+0.25%) |
Sep 11, 2015 | 43.81 | 44.26 | 43.81 | 44.25 | 15,279 | +0.45(+1.02%) |
Sep 10, 2015 | 43.52 | 43.90 | 43.52 | 43.80 | 55,450 | +0.48(+1.11%) |
Sep 09, 2015 | 44.04 | 44.04 | 43.27 | 43.32 | 138,807 | -0.65(-1.48%) |
Sep 08, 2015 | 43.56 | 43.97 | 43.54 | 43.96 | 115,836 | +0.72(+1.67%) |
Sep 04, 2015 | 43.24 | 43.24 | 43.24 | 43.24 | 26,576 | -1.24(-2.79%) |
Sep 03, 2015 | 44.39 | 44.69 | 44.21 | 44.48 | 26,514 | +0.25(+0.56%) |
Sep 02, 2015 | 44.23 | 44.45 | 43.78 | 44.23 | 91,510 | +0.43(+0.99%) |
Sep 01, 2015 | 44.14 | 44.18 | 43.74 | 43.80 | 242,774 | -1.83(-4.01%) |
Aug 31, 2015 | 45.68 | 45.91 | 45.55 | 45.63 | 24,305 | -0.23(-0.51%) |
Aug 28, 2015 | 45.76 | 45.98 | 45.62 | 45.86 | 100,510 | +0.16(+0.35%) |
Aug 27, 2015 | 44.80 | 45.77 | 44.70 | 45.70 | 413,061 | +1.01(+2.25%) |
Aug 26, 2015 | 43.71 | 44.82 | 43.71 | 44.70 | 77,239 | +1.51(+3.50%) |
Aug 25, 2015 | 43.28 | 44.60 | 43.08 | 43.18 | 102,520 | +0.32(+0.76%) |
Aug 24, 2015 | 41.14 | 43.62 | 40.21 | 42.86 | 297,174 | -1.80(-4.02%) |
Aug 21, 2015 | 45.64 | 45.93 | 44.65 | 44.65 | 363,683 | -1.43(-3.10%) |
Aug 20, 2015 | 46.98 | 46.98 | 46.08 | 46.08 | 453,233 | -1.36(-2.87%) |
Aug 19, 2015 | 47.46 | 47.57 | 47.27 | 47.45 | 93,295 | -0.47(-0.97%) |
Aug 18, 2015 | 47.90 | 48.11 | 47.82 | 47.91 | 41,426 | -0.29(-0.60%) |
Aug 17, 2015 | 48.02 | 48.30 | 48.02 | 48.21 | 17,069 | +0.17(+0.35%) |
Aug 14, 2015 | 47.72 | 48.04 | 47.72 | 48.04 | 37,318 | +0.28(+0.59%) |
Aug 13, 2015 | 47.43 | 47.81 | 47.43 | 47.76 | 17,282 | +0.25(+0.52%) |
Aug 12, 2015 | 47.19 | 47.61 | 46.91 | 47.51 | 77,833 | -0.15(-0.31%) |
Aug 11, 2015 | 47.86 | 47.93 | 47.53 | 47.66 | 77,597 | -0.68(-1.41%) |
Aug 10, 2015 | 47.89 | 48.41 | 47.89 | 48.34 | 59,227 | +0.93(+1.96%) |
Aug 07, 2015 | 47.27 | 47.44 | 47.27 | 47.41 | 101,979 | +0.03(+0.06%) |
Aug 06, 2015 | 47.42 | 47.46 | 47.28 | 47.38 | 35,475 | -0.22(-0.47%) |
Aug 05, 2015 | 47.54 | 47.80 | 47.54 | 47.61 | 64,597 | +0.17(+0.35%) |
Aug 04, 2015 | 47.07 | 47.44 | 47.07 | 47.44 | 39,221 | +0.10(+0.21%) |
Aug 03, 2015 | 47.18 | 47.39 | 47.18 | 47.34 | 56,950 | +0.18(+0.39%) |
Jul 31, 2015 | 47.27 | 47.27 | 47.08 | 47.16 | 13,192 | +0.32(+0.69%) |
Jul 30, 2015 | 46.69 | 46.90 | 46.57 | 46.83 | 27,602 | -0.01(-0.02%) |
Jul 29, 2015 | 46.60 | 46.98 | 46.58 | 46.84 | 27,243 | +0.15(+0.32%) |
Jul 28, 2015 | 46.43 | 46.77 | 46.38 | 46.69 | 16,127 | +0.52(+1.12%) |
Jul 27, 2015 | 46.18 | 46.29 | 45.94 | 46.18 | 31,893 | -0.47(-1.02%) |
Jul 24, 2015 | 47.05 | 47.05 | 46.64 | 46.65 | 14,537 | -0.49(-1.04%) |
Jul 23, 2015 | 47.01 | 47.28 | 46.96 | 47.14 | 37,801 | +0.18(+0.39%) |
Jul 22, 2015 | 46.71 | 47.09 | 46.71 | 46.96 | 27,044 | -0.17(-0.35%) |
Jul 21, 2015 | 47.17 | 47.22 | 47.00 | 47.12 | 46,973 | -0.17(-0.37%) |
Jul 20, 2015 | 47.21 | 47.38 | 47.07 | 47.30 | 12,964 | +0.09(+0.19%) |
Jul 17, 2015 | 47.19 | 47.26 | 47.11 | 47.21 | 18,621 | -0.03(-0.07%) |
Jul 16, 2015 | 47.23 | 47.39 | 47.21 | 47.24 | 27,606 | +0.06(+0.12%) |
Jul 15, 2015 | 47.17 | 47.32 | 47.06 | 47.18 | 45,377 | +0.06(+0.12%) |
Jul 14, 2015 | 46.82 | 47.14 | 46.81 | 47.12 | 52,426 | +0.52(+1.11%) |
Jul 13, 2015 | 46.35 | 46.61 | 46.35 | 46.61 | 16,630 | +0.62(+1.34%) |
Jul 10, 2015 | 45.86 | 46.01 | 45.72 | 45.99 | 33,736 | +0.48(+1.06%) |
Jul 09, 2015 | 45.69 | 45.77 | 45.41 | 45.51 | 21,586 | +0.12(+0.26%) |
Jul 08, 2015 | 46.84 | 46.84 | 45.33 | 45.39 | 69,711 | -1.90(-4.03%) |
Jul 07, 2015 | 47.15 | 47.32 | 46.80 | 47.30 | 119,495 | +0.26(+0.55%) |
Jul 06, 2015 | 47.02 | 47.19 | 46.65 | 47.04 | 56,591 | -0.46(-0.96%) |
Jul 02, 2015 | 47.51 | 47.50 | 47.50 | 47.50 | 48,944 | -0.02(-0.05%) |
Jul 01, 2015 | 47.76 | 47.76 | 47.41 | 47.52 | 36,537 | +0.50(+1.06%) |
Jun 30, 2015 | 47.09 | 47.26 | 47.02 | 47.02 | 40,734 | +0.40(+0.86%) |
Jun 29, 2015 | 47.20 | 47.20 | 46.62 | 46.63 | 36,722 | -1.05(-2.20%) |
Jun 26, 2015 | 47.51 | 47.70 | 47.51 | 47.67 | 30,818 | +0.30(+0.64%) |
Jun 25, 2015 | 47.46 | 47.74 | 47.36 | 47.37 | 35,431 | -0.10(-0.20%) |
Jun 24, 2015 | 47.44 | 47.61 | 47.30 | 47.47 | 33,902 | -0.32(-0.68%) |
Jun 23, 2015 | 47.54 | 47.86 | 47.54 | 47.79 | 15,401 | +0.20(+0.42%) |
Jun 22, 2015 | 47.45 | 47.65 | 47.40 | 47.59 | 37,141 | +0.49(+1.03%) |
Jun 19, 2015 | 47.14 | 47.30 | 47.10 | 47.10 | 103,477 | +0.12(+0.26%) |
Jun 18, 2015 | 46.53 | 47.08 | 46.53 | 46.98 | 41,069 | +0.41(+0.87%) |
Jun 17, 2015 | 46.57 | 46.76 | 46.43 | 46.57 | 125,479 | -0.36(-0.77%) |
Jun 16, 2015 | 46.70 | 46.95 | 46.70 | 46.94 | 93,132 | -0.06(-0.12%) |
Jun 15, 2015 | 46.78 | 47.09 | 46.77 | 46.99 | 28,636 | +0.03(+0.07%) |
Jun 12, 2015 | 46.87 | 47.11 | 46.71 | 46.96 | 45,369 | -0.16(-0.33%) |
Jun 11, 2015 | 47.19 | 47.26 | 47.00 | 47.12 | 64,021 | +0.25(+0.53%) |
Jun 10, 2015 | 46.61 | 46.99 | 46.61 | 46.87 | 56,067 | +0.80(+1.74%) |
Jun 09, 2015 | 46.27 | 46.27 | 45.97 | 46.07 | 29,121 | -0.37(-0.80%) |
Jun 08, 2015 | 46.51 | 46.54 | 46.35 | 46.44 | 44,408 | -0.21(-0.44%) |
Jun 05, 2015 | 46.47 | 46.74 | 46.44 | 46.65 | 56,307 | +0.00(+0.00%) |
Jun 04, 2015 | 46.79 | 46.79 | 46.59 | 46.65 | 36,809 | -0.26(-0.55%) |
Jun 03, 2015 | 46.81 | 46.99 | 46.71 | 46.90 | 25,032 | +0.21(+0.44%) |
Jun 02, 2015 | 46.71 | 46.93 | 46.70 | 46.70 | 61,594 | -0.02(-0.04%) |
Jun 01, 2015 | 46.70 | 46.87 | 46.65 | 46.71 | 43,629 | +0.48(+1.04%) |
May 29, 2015 | 46.48 | 46.48 | 46.19 | 46.23 | 37,835 | -0.45(-0.96%) |
May 28, 2015 | 46.60 | 46.72 | 46.45 | 46.68 | 33,715 | -0.41(-0.88%) |
May 27, 2015 | 47.07 | 47.11 | 46.95 | 47.09 | 39,811 | +0.33(+0.71%) |
May 26, 2015 | 47.16 | 47.16 | 46.57 | 46.76 | 178,438 | -0.84(-1.77%) |
May 22, 2015 | 47.52 | 47.61 | 47.61 | 47.61 | 142,286 | +0.19(+0.40%) |
May 21, 2015 | 47.25 | 47.45 | 47.13 | 47.42 | 173,810 | +0.01(+0.02%) |
May 20, 2015 | 47.41 | 47.49 | 47.24 | 47.41 | 62,005 | +0.02(+0.05%) |
May 19, 2015 | 47.31 | 47.58 | 47.19 | 47.38 | 23,342 | +0.20(+0.42%) |
May 18, 2015 | 47.21 | 47.26 | 47.07 | 47.19 | 20,204 | +0.09(+0.19%) |
May 15, 2015 | 46.95 | 47.09 | 46.90 | 47.09 | 27,472 | +0.34(+0.72%) |
May 14, 2015 | 46.73 | 46.84 | 46.62 | 46.76 | 13,295 | +0.14(+0.30%) |
May 13, 2015 | 46.71 | 46.90 | 46.52 | 46.61 | 29,970 | +0.22(+0.48%) |
May 12, 2015 | 46.27 | 46.40 | 46.16 | 46.39 | 87,880 | +0.08(+0.18%) |
May 11, 2015 | 46.33 | 46.51 | 46.29 | 46.31 | 22,480 | -0.12(-0.27%) |
May 08, 2015 | 46.05 | 46.51 | 46.05 | 46.43 | 31,483 | +0.95(+2.09%) |
May 07, 2015 | 45.24 | 45.56 | 45.19 | 45.48 | 45,059 | +0.36(+0.81%) |
May 06, 2015 | 45.24 | 45.26 | 44.97 | 45.12 | 25,976 | -0.12(-0.27%) |
May 05, 2015 | 45.66 | 45.66 | 45.15 | 45.24 | 20,797 | -0.73(-1.58%) |
May 04, 2015 | 45.99 | 46.00 | 45.71 | 45.97 | 22,828 | +0.13(+0.29%) |
May 01, 2015 | 45.47 | 45.84 | 45.38 | 45.84 | 19,565 | +0.24(+0.53%) |
Apr 30, 2015 | 45.85 | 46.01 | 45.46 | 45.60 | 39,855 | -0.56(-1.22%) |
Apr 29, 2015 | 46.36 | 46.42 | 46.12 | 46.16 | 45,157 | -0.49(-1.04%) |
Apr 28, 2015 | 46.57 | 46.73 | 46.51 | 46.65 | 25,156 | -0.05(-0.11%) |
Apr 27, 2015 | 46.74 | 46.85 | 46.59 | 46.70 | 17,670 | +0.01(+0.02%) |
Apr 24, 2015 | 46.53 | 46.71 | 46.53 | 46.69 | 11,029 | +0.31(+0.68%) |
Apr 23, 2015 | 46.18 | 46.49 | 46.01 | 46.38 | 88,468 | -0.24(-0.51%) |
Apr 22, 2015 | 46.53 | 46.72 | 46.35 | 46.62 | 71,301 | +0.21(+0.45%) |
Apr 21, 2015 | 46.39 | 46.50 | 46.28 | 46.41 | 59,549 | +0.46(+1.01%) |
Apr 20, 2015 | 45.91 | 46.04 | 45.83 | 45.95 | 87,481 | -0.14(-0.30%) |
Apr 17, 2015 | 46.04 | 46.13 | 45.94 | 46.08 | 20,012 | -0.34(-0.73%) |
Apr 16, 2015 | 46.39 | 46.62 | 46.29 | 46.42 | 22,538 | +0.02(+0.05%) |
Apr 15, 2015 | 46.28 | 46.44 | 46.22 | 46.40 | 48,224 | +0.03(+0.07%) |
Apr 14, 2015 | 46.31 | 46.48 | 46.24 | 46.37 | 63,842 | +0.45(+0.97%) |
Apr 13, 2015 | 45.93 | 45.94 | 45.81 | 45.92 | 15,733 | -0.27(-0.59%) |
Apr 10, 2015 | 45.94 | 46.19 | 45.94 | 46.19 | 15,805 | +0.25(+0.54%) |
Apr 09, 2015 | 45.88 | 45.95 | 45.76 | 45.95 | 32,556 | -0.17(-0.36%) |
Apr 08, 2015 | 46.09 | 46.21 | 45.97 | 46.11 | 16,561 | +0.30(+0.65%) |
Apr 07, 2015 | 45.94 | 45.94 | 45.71 | 45.81 | 18,417 | -0.08(-0.18%) |
Apr 06, 2015 | 45.61 | 46.10 | 45.61 | 45.90 | 36,364 | +0.68(+1.50%) |
Apr 02, 2015 | 45.09 | 45.22 | 45.22 | 45.22 | 18,753 | +0.57(+1.28%) |
Apr 01, 2015 | 44.46 | 44.65 | 44.46 | 44.65 | 8,137 | -0.10(-0.23%) |
Mar 31, 2015 | 44.61 | 44.84 | 44.61 | 44.75 | 11,269 | -0.30(-0.67%) |
Mar 30, 2015 | 44.85 | 45.08 | 44.82 | 45.05 | 47,529 | +0.33(+0.75%) |
Mar 27, 2015 | 44.69 | 44.82 | 44.63 | 44.71 | 38,082 | -0.17(-0.39%) |
Mar 26, 2015 | 44.85 | 45.12 | 44.76 | 44.89 | 24,372 | -0.46(-1.02%) |
Mar 25, 2015 | 45.48 | 45.57 | 45.31 | 45.35 | 12,594 | -0.02(-0.05%) |
Mar 24, 2015 | 45.45 | 45.60 | 45.38 | 45.38 | 36,059 | +0.02(+0.04%) |
Mar 23, 2015 | 45.62 | 45.67 | 45.32 | 45.36 | 118,473 | +0.03(+0.07%) |
Mar 20, 2015 | 44.99 | 45.36 | 44.94 | 45.33 | 84,673 | +0.69(+1.54%) |
Mar 19, 2015 | 44.90 | 44.90 | 44.53 | 44.64 | 73,613 | -0.49(-1.08%) |
Mar 18, 2015 | 44.45 | 45.13 | 44.45 | 45.13 | 41,738 | +0.66(+1.48%) |
Mar 17, 2015 | 44.42 | 44.52 | 44.23 | 44.47 | 39,682 | -0.19(-0.44%) |
Mar 16, 2015 | 44.41 | 44.71 | 44.41 | 44.66 | 150,557 | +0.55(+1.24%) |
Mar 13, 2015 | 44.11 | 44.23 | 43.98 | 44.12 | 54,538 | -0.17(-0.39%) |
Mar 12, 2015 | 44.13 | 44.29 | 44.07 | 44.29 | 28,862 | +0.80(+1.84%) |
Mar 11, 2015 | 43.32 | 43.56 | 43.32 | 43.49 | 16,724 | +0.36(+0.82%) |
Mar 10, 2015 | 43.14 | 43.33 | 43.01 | 43.14 | 38,543 | -0.47(-1.08%) |
Mar 09, 2015 | 43.57 | 43.65 | 43.49 | 43.61 | 10,324 | +0.01(+0.02%) |
Mar 06, 2015 | 43.65 | 43.88 | 43.59 | 43.60 | 15,229 | -0.22(-0.51%) |
Mar 05, 2015 | 43.80 | 43.93 | 43.77 | 43.82 | 19,819 | +0.14(+0.32%) |
Mar 04, 2015 | 43.66 | 43.71 | 43.63 | 43.68 | 14,277 | +0.05(+0.11%) |
Mar 03, 2015 | 43.65 | 43.65 | 43.56 | 43.63 | 61,302 | -0.24(-0.55%) |
Mar 02, 2015 | 43.77 | 43.96 | 43.76 | 43.87 | 22,868 | +0.09(+0.21%) |
Feb 27, 2015 | 43.93 | 43.97 | 43.78 | 43.78 | 14,993 | -0.20(-0.45%) |
Feb 26, 2015 | 44.04 | 44.17 | 43.87 | 43.98 | 38,264 | +0.25(+0.57%) |
Feb 25, 2015 | 43.76 | 43.85 | 43.71 | 43.73 | 15,541 | +0.01(+0.02%) |
Feb 24, 2015 | 43.60 | 43.77 | 43.46 | 43.72 | 13,990 | +0.06(+0.13%) |
Feb 23, 2015 | 43.56 | 43.67 | 43.47 | 43.66 | 28,564 | -0.10(-0.23%) |
Feb 20, 2015 | 43.66 | 43.79 | 43.51 | 43.76 | 16,881 | +0.29(+0.67%) |
Feb 19, 2015 | 43.28 | 43.56 | 43.28 | 43.47 | 12,431 | +0.34(+0.79%) |
Feb 18, 2015 | 43.05 | 43.17 | 42.90 | 43.14 | 25,676 | +0.59(+1.40%) |
Feb 17, 2015 | 42.56 | 42.68 | 42.42 | 42.54 | 33,571 | +0.26(+0.63%) |
Feb 13, 2015 | 42.31 | 42.28 | 42.28 | 42.28 | 31,094 | +0.45(+1.07%) |
Feb 12, 2015 | 41.68 | 41.91 | 41.66 | 41.83 | 27,975 | +0.10(+0.23%) |
Feb 11, 2015 | 41.67 | 41.75 | 41.57 | 41.73 | 17,319 | +0.01(+0.03%) |
Feb 10, 2015 | 41.63 | 41.72 | 41.58 | 41.72 | 13,790 | +0.40(+0.96%) |
Feb 09, 2015 | 41.39 | 41.50 | 41.31 | 41.33 | 20,694 | -0.34(-0.81%) |
Feb 06, 2015 | 41.69 | 41.84 | 41.55 | 41.66 | 53,955 | -0.32(-0.77%) |
Feb 05, 2015 | 41.80 | 42.01 | 41.78 | 41.99 | 37,811 | +0.17(+0.42%) |
Feb 04, 2015 | 41.66 | 41.92 | 41.64 | 41.81 | 77,425 | +0.07(+0.17%) |
Feb 03, 2015 | 41.52 | 41.80 | 41.50 | 41.74 | 19,829 | -0.11(-0.27%) |
Feb 02, 2015 | 41.87 | 41.92 | 41.70 | 41.85 | 21,797 | +0.40(+0.97%) |
Jan 30, 2015 | 41.62 | 41.78 | 41.42 | 41.45 | 20,352 | -0.51(-1.21%) |
Jan 29, 2015 | 41.63 | 41.96 | 41.55 | 41.96 | 52,504 | +0.52(+1.25%) |
Jan 28, 2015 | 41.73 | 41.93 | 41.42 | 41.44 | 20,623 | +0.31(+0.74%) |
Jan 27, 2015 | 41.21 | 41.31 | 41.09 | 41.13 | 30,684 | -0.06(-0.14%) |
Jan 26, 2015 | 40.92 | 41.24 | 40.92 | 41.19 | 39,255 | +0.46(+1.13%) |
Jan 23, 2015 | 40.76 | 40.85 | 40.64 | 40.73 | 17,388 | -0.02(-0.05%) |
Jan 22, 2015 | 40.46 | 40.82 | 40.35 | 40.75 | 16,836 | +0.19(+0.47%) |
Jan 21, 2015 | 40.40 | 40.61 | 40.26 | 40.56 | 32,298 | +0.08(+0.20%) |
Jan 20, 2015 | 40.56 | 40.67 | 40.33 | 40.48 | 18,210 | -0.00(-0.00%) |
Jan 16, 2015 | 40.13 | 40.48 | 40.13 | 40.48 | 38,950 | +0.29(+0.72%) |
Jan 15, 2015 | 40.57 | 40.61 | 40.17 | 40.19 | 18,574 | +0.30(+0.76%) |
Jan 14, 2015 | 39.84 | 39.97 | 39.67 | 39.89 | 34,838 | -0.12(-0.30%) |
Jan 13, 2015 | 40.16 | 40.32 | 39.78 | 40.01 | 59,524 | +0.35(+0.88%) |
Jan 12, 2015 | 39.63 | 39.76 | 39.44 | 39.66 | 23,082 | -0.15(-0.38%) |
Jan 09, 2015 | 40.07 | 40.07 | 39.69 | 39.81 | 33,933 | -0.50(-1.25%) |
Jan 08, 2015 | 40.09 | 40.42 | 40.09 | 40.32 | 19,260 | +0.35(+0.87%) |
Jan 07, 2015 | 39.95 | 40.10 | 39.82 | 39.97 | 36,019 | +0.45(+1.13%) |
Jan 06, 2015 | 39.85 | 39.85 | 39.28 | 39.52 | 18,185 | -0.36(-0.89%) |
Jan 05, 2015 | 39.99 | 40.03 | 39.75 | 39.88 | 12,821 | -0.22(-0.56%) |
Jan 02, 2015 | 40.38 | 40.50 | 40.10 | 40.10 | 19,259 | +0.00(+0.00%) |
Dec 31, 2014 | 40.29 | 40.10 | 40.10 | 40.10 | 28,917 | -0.24(-0.59%) |
Dec 30, 2014 | 40.25 | 40.45 | 40.25 | 40.34 | 29,359 | -0.10(-0.25%) |
Dec 29, 2014 | 40.47 | 40.52 | 40.33 | 40.44 | 20,316 | -0.20(-0.49%) |
Dec 26, 2014 | 40.63 | 40.75 | 40.58 | 40.64 | 13,409 | +0.31(+0.78%) |
Dec 24, 2014 | 40.42 | 40.33 | 40.33 | 40.33 | 19,600 | -0.17(-0.41%) |
Dec 23, 2014 | 40.49 | 40.59 | 40.42 | 40.49 | 22,300 | -0.02(-0.06%) |
Dec 22, 2014 | 40.46 | 40.57 | 40.37 | 40.52 | 35,319 | +0.02(+0.04%) |
Dec 19, 2014 | 40.60 | 40.65 | 40.33 | 40.50 | 21,410 | -0.05(-0.13%) |
Dec 18, 2014 | 40.47 | 40.55 | 40.34 | 40.55 | 63,383 | +0.50(+1.25%) |
Dec 17, 2014 | 39.80 | 40.34 | 39.76 | 40.05 | 61,086 | +0.67(+1.71%) |
Dec 16, 2014 | 39.42 | 39.78 | 39.36 | 39.38 | 50,312 | +0.21(+0.54%) |
Dec 15, 2014 | 39.67 | 39.71 | 39.05 | 39.17 | 26,984 | -0.47(-1.18%) |
Dec 12, 2014 | 40.04 | 40.04 | 39.62 | 39.63 | 43,998 | -0.52(-1.29%) |
Dec 11, 2014 | 40.39 | 40.53 | 40.15 | 40.15 | 49,966 | +0.19(+0.47%) |
Dec 10, 2014 | 40.31 | 40.33 | 39.91 | 39.96 | 57,008 | -0.37(-0.92%) |
Dec 09, 2014 | 40.09 | 40.35 | 39.98 | 40.33 | 49,294 | +0.26(+0.66%) |
Dec 08, 2014 | 40.22 | 40.30 | 40.07 | 40.07 | 15,632 | -0.43(-1.07%) |
Dec 05, 2014 | 40.59 | 40.59 | 40.39 | 40.50 | 25,262 | -0.16(-0.38%) |
Dec 04, 2014 | 40.67 | 40.80 | 40.59 | 40.66 | 33,278 | -0.12(-0.30%) |
Dec 03, 2014 | 40.75 | 40.84 | 40.63 | 40.78 | 13,472 | +0.04(+0.10%) |
Dec 02, 2014 | 40.79 | 40.85 | 40.70 | 40.74 | 46,785 | +0.34(+0.85%) |
Dec 01, 2014 | 40.42 | 40.49 | 40.29 | 40.40 | 21,763 | +0.28(+0.70%) |
Nov 28, 2014 | 40.16 | 40.31 | 40.11 | 40.12 | 21,520 | -0.12(-0.31%) |
Nov 26, 2014 | 40.23 | 40.24 | 40.24 | 40.24 | 53,622 | +0.09(+0.23%) |
Nov 25, 2014 | 40.17 | 40.22 | 39.94 | 40.15 | 18,665 | +0.04(+0.10%) |
Nov 24, 2014 | 40.22 | 40.22 | 40.08 | 40.11 | 84,742 | +0.00(+0.00%) |
Nov 21, 2014 | 40.38 | 40.38 | 40.05 | 40.11 | 30,921 | +0.39(+0.97%) |
Nov 20, 2014 | 39.56 | 39.84 | 39.52 | 39.72 | 46,230 | -0.26(-0.66%) |
Nov 19, 2014 | 39.94 | 40.09 | 39.93 | 39.99 | 18,359 | -0.39(-0.98%) |
Nov 18, 2014 | 40.22 | 40.44 | 40.18 | 40.38 | 32,881 | +0.46(+1.15%) |
Nov 17, 2014 | 39.91 | 40.03 | 39.80 | 39.92 | 61,480 | -0.64(-1.58%) |
Nov 14, 2014 | 40.52 | 40.58 | 40.47 | 40.56 | 26,603 | -0.14(-0.34%) |
Nov 13, 2014 | 40.67 | 40.72 | 40.54 | 40.70 | 14,279 | +0.38(+0.93%) |
Nov 12, 2014 | 40.24 | 40.43 | 40.24 | 40.32 | 13,215 | -0.39(-0.97%) |
Nov 11, 2014 | 40.65 | 40.81 | 40.65 | 40.72 | 46,597 | -0.06(-0.14%) |
Nov 10, 2014 | 40.55 | 40.82 | 40.53 | 40.77 | 17,802 | +0.64(+1.59%) |
Nov 07, 2014 | 40.09 | 40.20 | 39.96 | 40.14 | 34,491 | -0.23(-0.58%) |
Nov 06, 2014 | 40.45 | 40.45 | 40.30 | 40.37 | 20,625 | -0.54(-1.33%) |
Nov 05, 2014 | 41.02 | 41.03 | 40.79 | 40.91 | 61,886 | -0.12(-0.30%) |
Nov 04, 2014 | 40.83 | 41.15 | 40.64 | 41.04 | 46,717 | -1.85(-4.31%) |
Nov 03, 2014 | 42.60 | 43.22 | 42.47 | 42.88 | 104,301 | +0.28(+0.65%) |
Oct 31, 2014 | 42.43 | 42.67 | 42.40 | 42.60 | 77,242 | +1.46(+3.55%) |
Oct 30, 2014 | 40.75 | 41.24 | 40.69 | 41.14 | 15,026 | +0.30(+0.72%) |
Oct 29, 2014 | 40.99 | 41.13 | 40.77 | 40.85 | 14,055 | +0.22(+0.55%) |
Oct 28, 2014 | 40.54 | 40.67 | 40.51 | 40.62 | 15,646 | +0.15(+0.38%) |
Oct 27, 2014 | 40.40 | 40.55 | 40.52 | 40.47 | 23,548 | -0.05(-0.12%) |
Oct 24, 2014 | 40.31 | 40.53 | 40.30 | 40.52 | 16,347 | -0.02(-0.06%) |
Oct 23, 2014 | 40.39 | 40.67 | 40.39 | 40.54 | 41,526 | +0.34(+0.84%) |
Oct 22, 2014 | 40.44 | 40.58 | 40.17 | 40.21 | 28,982 | +0.13(+0.31%) |
Oct 21, 2014 | 40.02 | 40.16 | 39.88 | 40.08 | 24,853 | -0.18(-0.45%) |
Oct 20, 2014 | 40.03 | 40.32 | 40.03 | 40.26 | 20,787 | +0.75(+1.90%) |
Oct 17, 2014 | 39.28 | 39.62 | 39.24 | 39.51 | 41,069 | +0.12(+0.30%) |
Oct 16, 2014 | 38.70 | 39.45 | 38.64 | 39.39 | 53,154 | -0.13(-0.33%) |
Oct 15, 2014 | 39.47 | 39.60 | 39.03 | 39.53 | 59,782 | +0.01(+0.02%) |
Oct 14, 2014 | 39.70 | 39.81 | 39.50 | 39.52 | 32,585 | +0.28(+0.71%) |
Oct 13, 2014 | 39.85 | 39.99 | 39.24 | 39.24 | 48,912 | -0.36(-0.91%) |
Oct 10, 2014 | 40.04 | 40.11 | 39.58 | 39.60 | 41,447 | -0.68(-1.69%) |
Oct 09, 2014 | 40.81 | 40.81 | 40.21 | 40.28 | 50,239 | -1.21(-2.92%) |
Oct 08, 2014 | 41.08 | 41.60 | 40.92 | 41.50 | 29,331 | +0.33(+0.80%) |
Oct 07, 2014 | 41.43 | 41.45 | 41.17 | 41.17 | 30,425 | -0.40(-0.97%) |
Oct 06, 2014 | 41.67 | 41.70 | 41.47 | 41.57 | 55,479 | +0.06(+0.14%) |
Oct 03, 2014 | 41.39 | 41.58 | 41.36 | 41.51 | 35,079 | +0.58(+1.41%) |
Oct 02, 2014 | 41.02 | 41.16 | 40.49 | 40.94 | 93,589 | -0.75(-1.79%) |