Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 57.13 | 57.34 | 56.53 | 56.94 | 1,120,603 | +0.41(+0.72%) |
Sep 29, 2015 | 55.86 | 56.61 | 55.50 | 56.53 | 854,234 | +0.84(+1.51%) |
Sep 28, 2015 | 55.98 | 56.36 | 55.18 | 55.69 | 950,650 | -0.59(-1.05%) |
Sep 25, 2015 | 56.50 | 56.84 | 55.86 | 56.28 | 763,380 | +0.49(+0.87%) |
Sep 24, 2015 | 56.11 | 56.66 | 55.50 | 55.80 | 828,793 | -0.55(-0.97%) |
Sep 23, 2015 | 55.88 | 56.50 | 55.71 | 56.34 | 628,492 | +0.54(+0.97%) |
Sep 22, 2015 | 56.01 | 56.31 | 55.47 | 55.80 | 1,560,330 | -0.72(-1.28%) |
Sep 21, 2015 | 55.72 | 56.61 | 55.72 | 56.53 | 1,519,823 | +0.83(+1.48%) |
Sep 18, 2015 | 54.95 | 56.30 | 54.79 | 55.70 | 4,848,006 | +0.16(+0.29%) |
Sep 17, 2015 | 54.38 | 55.96 | 54.36 | 55.54 | 1,814,617 | +0.91(+1.66%) |
Sep 16, 2015 | 55.21 | 55.26 | 54.58 | 54.63 | 3,374,202 | -0.58(-1.06%) |
Sep 15, 2015 | 53.83 | 55.57 | 53.53 | 55.21 | 4,376,516 | +1.31(+2.42%) |
Sep 14, 2015 | 53.93 | 54.11 | 53.67 | 53.91 | 624,655 | +0.06(+0.11%) |
Sep 11, 2015 | 52.90 | 53.87 | 52.62 | 53.85 | 873,060 | +1.17(+2.23%) |
Sep 10, 2015 | 52.62 | 53.38 | 52.39 | 52.67 | 1,019,761 | +0.05(+0.10%) |
Sep 09, 2015 | 53.82 | 53.93 | 52.54 | 52.62 | 846,757 | -0.86(-1.61%) |
Sep 08, 2015 | 52.97 | 53.67 | 52.67 | 53.49 | 1,010,478 | +1.21(+2.32%) |
Sep 04, 2015 | 53.28 | 52.27 | 52.27 | 52.27 | 1,029,517 | -1.38(-2.56%) |
Sep 03, 2015 | 53.79 | 54.20 | 53.45 | 53.65 | 967,271 | -0.20(-0.37%) |
Sep 02, 2015 | 53.73 | 53.87 | 53.19 | 53.85 | 987,740 | +0.79(+1.49%) |
Sep 01, 2015 | 53.10 | 53.58 | 52.60 | 53.06 | 1,328,139 | -0.72(-1.35%) |
Aug 31, 2015 | 54.31 | 54.64 | 53.64 | 53.78 | 2,406,157 | -0.48(-0.88%) |
Aug 28, 2015 | 53.95 | 54.48 | 53.70 | 54.26 | 1,143,306 | +0.21(+0.39%) |
Aug 27, 2015 | 53.30 | 54.37 | 52.81 | 54.04 | 1,345,983 | +1.27(+2.40%) |
Aug 26, 2015 | 52.46 | 53.04 | 51.48 | 52.78 | 1,609,868 | +1.52(+2.97%) |
Aug 25, 2015 | 54.18 | 54.24 | 51.20 | 51.25 | 1,897,619 | -1.60(-3.03%) |
Aug 24, 2015 | 54.19 | 55.24 | 52.78 | 52.86 | 2,057,737 | -3.15(-5.63%) |
Aug 21, 2015 | 56.77 | 57.15 | 56.00 | 56.01 | 1,691,916 | -0.99(-1.73%) |
Aug 20, 2015 | 57.29 | 57.81 | 56.89 | 57.00 | 1,186,358 | -0.42(-0.73%) |
Aug 19, 2015 | 57.42 | 57.69 | 57.14 | 57.42 | 1,028,556 | -0.06(-0.10%) |
Aug 18, 2015 | 57.50 | 57.93 | 57.38 | 57.48 | 1,006,776 | -0.12(-0.22%) |
Aug 17, 2015 | 57.47 | 57.91 | 57.32 | 57.60 | 1,512,607 | +0.18(+0.32%) |
Aug 14, 2015 | 56.54 | 57.67 | 56.27 | 57.42 | 4,975,260 | +0.88(+1.55%) |
Aug 13, 2015 | 56.22 | 57.23 | 56.08 | 56.54 | 2,062,044 | +0.40(+0.72%) |
Aug 12, 2015 | 55.53 | 56.14 | 55.04 | 56.14 | 1,448,274 | +0.43(+0.78%) |
Aug 11, 2015 | 55.00 | 56.10 | 54.67 | 55.70 | 1,070,807 | +0.59(+1.08%) |
Aug 10, 2015 | 55.75 | 55.94 | 54.88 | 55.11 | 1,296,795 | -0.29(-0.53%) |
Aug 07, 2015 | 55.08 | 55.69 | 54.54 | 55.40 | 866,954 | +0.26(+0.48%) |
Aug 06, 2015 | 54.58 | 55.21 | 54.15 | 55.14 | 886,865 | +0.48(+0.87%) |
Aug 05, 2015 | 54.61 | 54.86 | 54.39 | 54.67 | 844,477 | +0.28(+0.51%) |
Aug 04, 2015 | 54.42 | 55.01 | 54.22 | 54.39 | 753,756 | -0.08(-0.15%) |
Aug 03, 2015 | 53.79 | 54.52 | 53.68 | 54.47 | 888,118 | +0.66(+1.22%) |
Jul 31, 2015 | 53.77 | 54.36 | 53.42 | 53.81 | 1,423,498 | +0.50(+0.95%) |
Jul 30, 2015 | 52.62 | 53.60 | 52.43 | 53.30 | 1,067,146 | +1.23(+2.36%) |
Jul 29, 2015 | 51.88 | 52.20 | 51.49 | 52.07 | 851,710 | +0.12(+0.23%) |
Jul 28, 2015 | 52.17 | 52.29 | 51.72 | 51.96 | 885,235 | -0.13(-0.25%) |
Jul 27, 2015 | 51.92 | 52.30 | 51.80 | 52.09 | 858,673 | +0.14(+0.27%) |
Jul 24, 2015 | 51.78 | 52.18 | 51.52 | 51.95 | 778,622 | +0.10(+0.18%) |
Jul 23, 2015 | 52.26 | 52.31 | 51.42 | 51.85 | 802,420 | -0.04(-0.08%) |
Jul 22, 2015 | 51.44 | 52.13 | 51.44 | 51.90 | 795,710 | +0.46(+0.90%) |
Jul 21, 2015 | 51.85 | 52.07 | 51.42 | 51.44 | 799,685 | -0.37(-0.71%) |
Jul 20, 2015 | 51.23 | 51.89 | 50.95 | 51.80 | 1,004,979 | +0.45(+0.87%) |
Jul 17, 2015 | 51.44 | 51.46 | 50.96 | 51.36 | 758,749 | -0.15(-0.28%) |
Jul 16, 2015 | 51.15 | 51.55 | 50.79 | 51.50 | 653,615 | +0.59(+1.15%) |
Jul 15, 2015 | 50.86 | 51.34 | 50.57 | 50.92 | 702,074 | +0.00(+0.00%) |
Jul 14, 2015 | 51.06 | 51.34 | 50.71 | 50.92 | 1,234,183 | -0.10(-0.19%) |
Jul 13, 2015 | 51.36 | 51.80 | 50.75 | 51.01 | 897,298 | +0.09(+0.17%) |
Jul 10, 2015 | 50.71 | 51.36 | 50.42 | 50.93 | 829,102 | +0.50(+0.99%) |
Jul 09, 2015 | 50.64 | 50.77 | 50.24 | 50.43 | 845,385 | +0.07(+0.13%) |
Jul 08, 2015 | 49.75 | 50.73 | 49.62 | 50.36 | 1,539,272 | +0.20(+0.39%) |
Jul 07, 2015 | 49.41 | 50.30 | 49.28 | 50.16 | 1,161,378 | +0.89(+1.81%) |
Jul 06, 2015 | 48.94 | 49.65 | 48.52 | 49.27 | 1,253,279 | -0.07(-0.13%) |
Jul 02, 2015 | 49.26 | 49.34 | 49.34 | 49.34 | 1,455,396 | +0.42(+0.87%) |
Jul 01, 2015 | 48.36 | 48.96 | 47.85 | 48.91 | 1,620,890 | +1.18(+2.47%) |
Jun 30, 2015 | 47.88 | 48.17 | 47.41 | 47.73 | 893,112 | +0.13(+0.28%) |
Jun 29, 2015 | 47.82 | 48.44 | 47.56 | 47.60 | 1,069,761 | -0.44(-0.91%) |
Jun 26, 2015 | 47.89 | 48.14 | 47.57 | 48.04 | 981,601 | +0.17(+0.35%) |
Jun 25, 2015 | 48.52 | 48.77 | 47.69 | 47.87 | 1,042,857 | -0.61(-1.27%) |
Jun 24, 2015 | 49.25 | 49.41 | 48.46 | 48.49 | 1,076,504 | -0.67(-1.36%) |
Jun 23, 2015 | 49.86 | 49.92 | 49.07 | 49.15 | 1,063,963 | -0.72(-1.45%) |
Jun 22, 2015 | 50.50 | 50.64 | 49.83 | 49.88 | 1,767,644 | -0.55(-1.09%) |
Jun 19, 2015 | 50.83 | 51.00 | 50.33 | 50.43 | 1,728,386 | -0.48(-0.93%) |
Jun 18, 2015 | 50.32 | 51.04 | 50.32 | 50.90 | 1,528,341 | +0.67(+1.33%) |
Jun 17, 2015 | 50.63 | 50.68 | 50.04 | 50.24 | 5,960,170 | +0.12(+0.25%) |
Jun 16, 2015 | 48.74 | 50.28 | 48.71 | 50.11 | 1,559,645 | +1.00(+2.04%) |
Jun 15, 2015 | 49.14 | 49.43 | 48.78 | 49.11 | 838,231 | -0.07(-0.15%) |
Jun 12, 2015 | 49.02 | 49.32 | 48.74 | 49.18 | 1,135,829 | +0.07(+0.15%) |
Jun 11, 2015 | 48.60 | 49.12 | 48.27 | 49.11 | 1,168,789 | +0.84(+1.74%) |
Jun 10, 2015 | 47.82 | 48.73 | 47.75 | 48.27 | 840,096 | +0.52(+1.08%) |
Jun 09, 2015 | 48.14 | 48.33 | 47.63 | 47.75 | 748,831 | -0.44(-0.90%) |
Jun 08, 2015 | 48.32 | 48.36 | 48.00 | 48.19 | 847,224 | -0.12(-0.24%) |
Jun 05, 2015 | 48.66 | 48.78 | 48.41 | 48.30 | 1,155,757 | -0.75(-1.52%) |
Jun 04, 2015 | 49.34 | 49.52 | 48.77 | 49.05 | 1,103,587 | -0.42(-0.85%) |
Jun 03, 2015 | 50.18 | 50.38 | 49.37 | 49.47 | 1,020,748 | -0.70(-1.40%) |
Jun 02, 2015 | 50.89 | 50.89 | 50.01 | 50.18 | 1,225,430 | -0.83(-1.62%) |
Jun 01, 2015 | 50.81 | 51.35 | 50.56 | 51.00 | 1,325,042 | +0.20(+0.40%) |
May 29, 2015 | 51.42 | 51.51 | 50.58 | 50.80 | 5,813,965 | -0.44(-0.86%) |
May 28, 2015 | 51.56 | 51.88 | 50.89 | 51.24 | 1,282,319 | -0.23(-0.45%) |
May 27, 2015 | 51.27 | 51.50 | 51.11 | 51.47 | 1,345,093 | +0.25(+0.50%) |
May 26, 2015 | 51.32 | 51.40 | 50.95 | 51.22 | 2,147,653 | -0.12(-0.24%) |
May 22, 2015 | 50.89 | 51.34 | 51.34 | 51.34 | 752,956 | +0.23(+0.45%) |
May 21, 2015 | 51.58 | 51.71 | 50.93 | 51.11 | 1,161,201 | -0.40(-0.77%) |
May 20, 2015 | 51.71 | 51.89 | 51.31 | 51.51 | 2,457,134 | -0.09(-0.18%) |
May 19, 2015 | 51.84 | 52.00 | 51.38 | 51.61 | 2,139,721 | -0.35(-0.67%) |
May 18, 2015 | 52.42 | 52.56 | 51.86 | 51.95 | 2,002,408 | -0.44(-0.83%) |
May 15, 2015 | 51.37 | 52.47 | 51.21 | 52.39 | 3,139,191 | +1.20(+2.34%) |
May 14, 2015 | 50.05 | 51.29 | 49.75 | 51.19 | 1,633,826 | +1.47(+2.95%) |
May 13, 2015 | 50.23 | 50.70 | 49.60 | 49.73 | 1,187,093 | -0.26(-0.52%) |
May 12, 2015 | 49.04 | 50.11 | 48.51 | 49.99 | 1,160,529 | +0.62(+1.26%) |
May 11, 2015 | 49.68 | 50.20 | 49.19 | 49.36 | 1,150,811 | -0.33(-0.67%) |
May 08, 2015 | 49.12 | 50.06 | 48.24 | 49.70 | 1,087,359 | +1.10(+2.27%) |
May 07, 2015 | 47.67 | 48.65 | 47.49 | 48.59 | 1,168,275 | +1.03(+2.17%) |
May 06, 2015 | 47.62 | 47.94 | 47.30 | 47.56 | 1,123,493 | -0.07(-0.14%) |
May 05, 2015 | 48.16 | 48.47 | 47.55 | 47.63 | 1,033,579 | -0.77(-1.59%) |
May 04, 2015 | 48.49 | 48.83 | 48.26 | 48.40 | 929,129 | +0.14(+0.29%) |
May 01, 2015 | 47.84 | 48.92 | 47.51 | 48.26 | 1,449,694 | +0.44(+0.91%) |
Apr 30, 2015 | 47.88 | 49.18 | 47.69 | 47.83 | 1,975,649 | +0.61(+1.29%) |
Apr 29, 2015 | 48.12 | 48.87 | 47.01 | 47.22 | 1,263,922 | -1.28(-2.63%) |
Apr 28, 2015 | 48.42 | 48.74 | 47.97 | 48.49 | 710,059 | +0.04(+0.09%) |
Apr 27, 2015 | 49.24 | 49.47 | 48.30 | 48.45 | 1,138,105 | -0.59(-1.21%) |
Apr 24, 2015 | 48.90 | 49.26 | 48.52 | 49.04 | 855,246 | +0.20(+0.42%) |
Apr 23, 2015 | 48.57 | 48.96 | 48.51 | 48.84 | 561,082 | +0.26(+0.54%) |
Apr 22, 2015 | 48.46 | 48.85 | 48.36 | 48.58 | 941,289 | +0.07(+0.13%) |
Apr 21, 2015 | 48.25 | 48.58 | 48.03 | 48.52 | 669,178 | +0.48(+1.00%) |
Apr 20, 2015 | 47.81 | 48.28 | 47.69 | 48.04 | 840,204 | +0.29(+0.61%) |
Apr 17, 2015 | 47.83 | 47.95 | 47.28 | 47.75 | 763,778 | -0.28(-0.59%) |
Apr 16, 2015 | 47.78 | 48.27 | 47.67 | 48.03 | 821,972 | +0.07(+0.15%) |
Apr 15, 2015 | 48.56 | 48.62 | 47.94 | 47.96 | 1,134,121 | -0.62(-1.28%) |
Apr 14, 2015 | 48.52 | 48.97 | 48.34 | 48.58 | 975,071 | +0.06(+0.12%) |
Apr 13, 2015 | 48.52 | 49.51 | 48.52 | 48.52 | 4,609,797 | -0.14(-0.28%) |
Apr 10, 2015 | 48.82 | 49.23 | 48.46 | 48.66 | 530,469 | +0.12(+0.25%) |
Apr 09, 2015 | 49.30 | 49.47 | 48.30 | 48.54 | 717,886 | -0.94(-1.91%) |
Apr 08, 2015 | 49.18 | 49.52 | 49.13 | 49.48 | 703,613 | +0.35(+0.71%) |
Apr 07, 2015 | 49.53 | 49.68 | 49.00 | 49.13 | 740,531 | -0.49(-0.98%) |
Apr 06, 2015 | 49.27 | 49.66 | 49.05 | 49.62 | 913,176 | +0.38(+0.78%) |
Apr 02, 2015 | 48.85 | 49.23 | 49.23 | 49.23 | 1,289,620 | +0.38(+0.79%) |
Apr 01, 2015 | 49.02 | 49.21 | 48.33 | 48.85 | 827,014 | -0.17(-0.34%) |
Mar 31, 2015 | 49.48 | 49.70 | 48.83 | 49.02 | 1,515,287 | -0.50(-1.01%) |
Mar 30, 2015 | 48.76 | 49.64 | 48.61 | 49.52 | 782,305 | +0.93(+1.91%) |
Mar 27, 2015 | 48.78 | 48.98 | 48.39 | 48.59 | 625,497 | -0.20(-0.40%) |
Mar 26, 2015 | 48.49 | 48.86 | 48.35 | 48.78 | 1,003,475 | +0.08(+0.16%) |
Mar 25, 2015 | 49.75 | 49.88 | 48.59 | 48.70 | 764,005 | -0.93(-1.87%) |
Mar 24, 2015 | 50.24 | 50.24 | 49.62 | 49.63 | 1,031,423 | -0.64(-1.27%) |
Mar 23, 2015 | 50.44 | 50.63 | 50.04 | 50.27 | 1,393,600 | +0.06(+0.12%) |
Mar 20, 2015 | 48.87 | 50.23 | 48.78 | 50.21 | 2,334,242 | +1.66(+3.42%) |
Mar 19, 2015 | 48.23 | 48.89 | 48.11 | 48.55 | 1,041,470 | +0.28(+0.57%) |
Mar 18, 2015 | 47.28 | 48.47 | 46.94 | 48.28 | 784,165 | +1.04(+2.21%) |
Mar 17, 2015 | 47.20 | 47.69 | 46.99 | 47.23 | 837,383 | +0.04(+0.08%) |
Mar 16, 2015 | 47.01 | 47.81 | 46.95 | 47.20 | 874,029 | +0.28(+0.59%) |
Mar 13, 2015 | 47.21 | 47.41 | 46.82 | 46.92 | 609,419 | -0.17(-0.37%) |
Mar 12, 2015 | 46.40 | 47.20 | 46.08 | 47.09 | 1,335,200 | +1.00(+2.17%) |
Mar 11, 2015 | 46.16 | 46.40 | 45.93 | 46.09 | 1,705,211 | +0.04(+0.09%) |
Mar 10, 2015 | 46.23 | 46.30 | 45.78 | 46.05 | 1,182,657 | -0.27(-0.59%) |
Mar 09, 2015 | 46.46 | 46.48 | 46.09 | 46.32 | 762,864 | +0.08(+0.17%) |
Mar 06, 2015 | 46.81 | 46.81 | 45.79 | 46.24 | 1,573,422 | -1.17(-2.48%) |
Mar 05, 2015 | 47.14 | 47.73 | 47.03 | 47.42 | 575,597 | +0.39(+0.83%) |
Mar 04, 2015 | 47.57 | 47.69 | 46.93 | 47.03 | 758,171 | -0.66(-1.39%) |
Mar 03, 2015 | 47.83 | 47.83 | 47.60 | 47.69 | 782,149 | -0.19(-0.39%) |
Mar 02, 2015 | 47.37 | 47.98 | 47.12 | 47.88 | 943,027 | +0.51(+1.08%) |
Feb 27, 2015 | 47.22 | 47.62 | 46.83 | 47.37 | 1,215,130 | +0.24(+0.50%) |
Feb 26, 2015 | 47.78 | 47.78 | 46.83 | 47.13 | 1,292,235 | -0.64(-1.34%) |
Feb 25, 2015 | 47.00 | 48.21 | 46.84 | 47.77 | 1,716,774 | +0.71(+1.50%) |
Feb 24, 2015 | 47.27 | 47.39 | 46.84 | 47.06 | 1,463,760 | -0.51(-1.07%) |
Feb 23, 2015 | 47.32 | 47.61 | 47.11 | 47.58 | 1,127,120 | +0.36(+0.76%) |
Feb 20, 2015 | 46.07 | 47.43 | 45.70 | 47.22 | 1,135,367 | +1.30(+2.84%) |
Feb 19, 2015 | 46.95 | 47.08 | 45.83 | 45.91 | 1,168,342 | -1.22(-2.58%) |
Feb 18, 2015 | 46.63 | 47.23 | 46.21 | 47.13 | 787,036 | +0.54(+1.16%) |
Feb 17, 2015 | 47.03 | 47.33 | 46.39 | 46.59 | 910,007 | -0.45(-0.96%) |
Feb 13, 2015 | 47.30 | 47.04 | 47.04 | 47.04 | 819,630 | -0.23(-0.49%) |
Feb 12, 2015 | 46.86 | 47.42 | 46.78 | 47.27 | 1,367,388 | +0.55(+1.17%) |
Feb 11, 2015 | 47.03 | 47.24 | 46.56 | 46.73 | 616,539 | -0.24(-0.51%) |
Feb 10, 2015 | 47.37 | 47.37 | 46.50 | 46.96 | 1,422,429 | -0.17(-0.35%) |
Feb 09, 2015 | 47.66 | 47.86 | 47.11 | 47.13 | 1,139,751 | -0.52(-1.09%) |
Feb 06, 2015 | 48.74 | 48.96 | 47.26 | 47.65 | 1,578,877 | -1.30(-2.65%) |
Feb 05, 2015 | 48.13 | 49.02 | 47.94 | 48.94 | 739,514 | +0.94(+1.95%) |
Feb 04, 2015 | 47.93 | 48.17 | 47.47 | 48.01 | 804,868 | +0.00(+0.00%) |
Feb 03, 2015 | 47.50 | 48.04 | 46.88 | 48.01 | 1,098,094 | +0.37(+0.79%) |
Feb 02, 2015 | 47.53 | 47.71 | 46.32 | 47.63 | 1,810,685 | +0.11(+0.23%) |
Jan 30, 2015 | 48.45 | 48.45 | 47.50 | 47.53 | 995,931 | -1.00(-2.06%) |
Jan 29, 2015 | 48.43 | 48.57 | 48.03 | 48.53 | 666,962 | +0.12(+0.24%) |
Jan 28, 2015 | 48.41 | 48.97 | 48.32 | 48.41 | 1,430,860 | +0.27(+0.55%) |
Jan 27, 2015 | 47.79 | 48.25 | 47.72 | 48.14 | 894,420 | +0.09(+0.19%) |
Jan 26, 2015 | 47.55 | 48.06 | 47.32 | 48.05 | 1,706,630 | +0.17(+0.35%) |
Jan 23, 2015 | 48.40 | 48.57 | 47.80 | 47.89 | 1,061,876 | -0.32(-0.67%) |
Jan 22, 2015 | 47.71 | 48.31 | 47.60 | 48.21 | 1,586,091 | +0.58(+1.22%) |
Jan 21, 2015 | 47.63 | 47.81 | 47.22 | 47.63 | 849,913 | -0.10(-0.21%) |
Jan 20, 2015 | 48.23 | 48.44 | 47.57 | 47.73 | 1,264,362 | -0.30(-0.63%) |
Jan 16, 2015 | 47.08 | 48.10 | 46.83 | 48.03 | 1,314,347 | +0.92(+1.96%) |
Jan 15, 2015 | 46.84 | 47.13 | 46.35 | 47.11 | 1,056,432 | +0.46(+0.99%) |
Jan 14, 2015 | 46.06 | 46.66 | 45.83 | 46.65 | 1,099,250 | +0.48(+1.04%) |
Jan 13, 2015 | 46.29 | 46.46 | 45.85 | 46.16 | 778,716 | +0.05(+0.11%) |
Jan 12, 2015 | 45.51 | 46.18 | 45.49 | 46.11 | 905,311 | +0.65(+1.43%) |
Jan 09, 2015 | 45.55 | 45.88 | 45.19 | 45.47 | 914,980 | -0.17(-0.38%) |
Jan 08, 2015 | 45.04 | 45.72 | 45.01 | 45.64 | 1,366,016 | +0.68(+1.51%) |
Jan 07, 2015 | 44.59 | 45.19 | 44.07 | 44.96 | 1,691,735 | +0.64(+1.45%) |
Jan 06, 2015 | 43.59 | 44.34 | 43.53 | 44.32 | 2,310,664 | +0.94(+2.17%) |
Jan 05, 2015 | 42.43 | 43.58 | 42.41 | 43.38 | 1,674,827 | +0.94(+2.21%) |
Jan 02, 2015 | 42.28 | 42.57 | 42.13 | 42.44 | 1,164,094 | +0.22(+0.51%) |
Dec 31, 2014 | 43.21 | 42.23 | 42.23 | 42.23 | 935,311 | -0.86(-1.99%) |
Dec 30, 2014 | 43.14 | 43.47 | 42.98 | 43.08 | 766,415 | -0.05(-0.12%) |
Dec 29, 2014 | 42.72 | 43.42 | 42.64 | 43.13 | 935,747 | +0.40(+0.93%) |
Dec 26, 2014 | 42.86 | 43.08 | 42.69 | 42.74 | 573,251 | +0.07(+0.17%) |
Dec 24, 2014 | 42.86 | 42.66 | 42.66 | 42.66 | 619,791 | -0.14(-0.32%) |
Dec 23, 2014 | 43.17 | 43.39 | 42.72 | 42.80 | 814,265 | -0.24(-0.57%) |
Dec 22, 2014 | 42.41 | 43.08 | 42.40 | 43.05 | 1,506,471 | +0.66(+1.56%) |
Dec 19, 2014 | 42.41 | 42.61 | 42.20 | 42.38 | 2,130,152 | -0.06(-0.15%) |
Dec 18, 2014 | 42.51 | 42.66 | 42.04 | 42.45 | 1,571,168 | +0.23(+0.55%) |
Dec 17, 2014 | 41.49 | 42.24 | 41.27 | 42.22 | 1,200,361 | +0.96(+2.32%) |
Dec 16, 2014 | 41.38 | 41.48 | 40.94 | 41.26 | 1,906,284 | -0.11(-0.26%) |
Dec 15, 2014 | 42.16 | 42.16 | 41.26 | 41.37 | 874,896 | -0.60(-1.42%) |
Dec 12, 2014 | 42.33 | 42.66 | 41.90 | 41.97 | 907,892 | -0.49(-1.15%) |
Dec 11, 2014 | 42.69 | 42.84 | 42.35 | 42.46 | 741,619 | +0.04(+0.08%) |
Dec 10, 2014 | 42.78 | 42.85 | 42.29 | 42.42 | 812,353 | -0.40(-0.93%) |
Dec 09, 2014 | 42.32 | 42.93 | 42.21 | 42.82 | 563,298 | +0.21(+0.49%) |
Dec 08, 2014 | 42.46 | 42.94 | 42.39 | 42.61 | 793,742 | +0.15(+0.35%) |
Dec 05, 2014 | 42.76 | 42.83 | 42.18 | 42.46 | 827,335 | -0.49(-1.13%) |
Dec 04, 2014 | 42.78 | 42.98 | 42.26 | 42.95 | 1,218,044 | +0.00(+0.00%) |
Dec 03, 2014 | 42.59 | 43.07 | 42.36 | 42.95 | 1,136,789 | +0.40(+0.94%) |
Dec 02, 2014 | 42.26 | 42.62 | 41.87 | 42.55 | 603,047 | +0.34(+0.80%) |
Dec 01, 2014 | 42.34 | 42.85 | 42.21 | 42.21 | 920,472 | -0.13(-0.30%) |
Nov 28, 2014 | 42.48 | 43.26 | 42.31 | 42.34 | 600,253 | -0.01(-0.03%) |
Nov 26, 2014 | 41.97 | 42.36 | 42.36 | 42.36 | 566,644 | +0.47(+1.13%) |
Nov 25, 2014 | 41.62 | 42.04 | 41.49 | 41.88 | 1,067,049 | +0.33(+0.79%) |
Nov 24, 2014 | 41.43 | 41.82 | 41.43 | 41.56 | 1,007,541 | +0.20(+0.48%) |
Nov 21, 2014 | 41.04 | 41.38 | 40.86 | 41.36 | 1,092,499 | +0.59(+1.45%) |
Nov 20, 2014 | 40.70 | 40.86 | 40.55 | 40.76 | 730,740 | -0.10(-0.24%) |
Nov 19, 2014 | 41.56 | 41.63 | 40.86 | 40.86 | 629,584 | -0.74(-1.79%) |
Nov 18, 2014 | 41.24 | 41.70 | 41.16 | 41.61 | 1,042,813 | +0.32(+0.78%) |
Nov 17, 2014 | 41.35 | 41.71 | 41.23 | 41.28 | 941,095 | -0.01(-0.03%) |
Nov 14, 2014 | 41.84 | 41.84 | 41.17 | 41.30 | 637,914 | -0.46(-1.11%) |
Nov 13, 2014 | 41.33 | 41.88 | 41.33 | 41.76 | 981,916 | +0.40(+0.97%) |
Nov 12, 2014 | 41.67 | 41.85 | 41.32 | 41.36 | 1,030,294 | -0.36(-0.86%) |
Nov 11, 2014 | 41.94 | 42.01 | 41.66 | 41.72 | 548,656 | -0.18(-0.43%) |
Nov 10, 2014 | 41.57 | 41.94 | 41.52 | 41.90 | 792,550 | +0.31(+0.74%) |
Nov 07, 2014 | 41.63 | 41.78 | 41.44 | 41.59 | 908,372 | -0.04(-0.10%) |
Nov 06, 2014 | 41.83 | 42.16 | 41.57 | 41.63 | 836,388 | -0.19(-0.46%) |
Nov 05, 2014 | 41.91 | 42.13 | 41.62 | 41.83 | 1,228,088 | +0.04(+0.10%) |
Nov 04, 2014 | 41.98 | 42.13 | 41.61 | 41.78 | 691,349 | -0.24(-0.56%) |
Nov 03, 2014 | 41.40 | 42.03 | 41.40 | 42.02 | 1,301,707 | +0.47(+1.13%) |
Oct 31, 2014 | 40.72 | 41.57 | 40.53 | 41.55 | 1,085,802 | +0.94(+2.32%) |
Oct 30, 2014 | 40.72 | 40.72 | 40.03 | 40.61 | 974,731 | +0.11(+0.28%) |
Oct 29, 2014 | 40.67 | 40.71 | 39.96 | 40.49 | 969,552 | -0.21(-0.51%) |
Oct 28, 2014 | 40.56 | 40.70 | 40.35 | 40.70 | 775,580 | +0.16(+0.41%) |
Oct 27, 2014 | 40.01 | 40.53 | 40.15 | 40.53 | 869,951 | +0.39(+0.96%) |
Oct 24, 2014 | 40.55 | 40.58 | 39.92 | 40.15 | 1,190,475 | -0.29(-0.72%) |
Oct 23, 2014 | 40.53 | 40.57 | 40.01 | 40.44 | 948,381 | +0.23(+0.57%) |
Oct 22, 2014 | 40.26 | 40.60 | 40.16 | 40.21 | 1,109,847 | +0.03(+0.07%) |
Oct 21, 2014 | 39.66 | 40.21 | 39.48 | 40.18 | 955,642 | +0.56(+1.41%) |
Oct 20, 2014 | 39.20 | 39.63 | 39.18 | 39.63 | 855,362 | +0.46(+1.19%) |
Oct 17, 2014 | 39.80 | 39.96 | 38.95 | 39.16 | 950,687 | -0.29(-0.72%) |
Oct 16, 2014 | 38.91 | 39.58 | 38.78 | 39.45 | 1,556,437 | +0.20(+0.51%) |
Oct 15, 2014 | 39.07 | 39.54 | 38.84 | 39.25 | 1,426,501 | -0.13(-0.33%) |
Oct 14, 2014 | 38.59 | 39.59 | 38.29 | 39.38 | 1,344,133 | +1.09(+2.84%) |
Oct 13, 2014 | 38.13 | 38.54 | 38.00 | 38.29 | 914,756 | +0.15(+0.39%) |
Oct 10, 2014 | 38.07 | 38.53 | 38.00 | 38.14 | 901,118 | +0.15(+0.39%) |
Oct 09, 2014 | 37.74 | 38.34 | 37.63 | 37.99 | 1,125,466 | +0.26(+0.68%) |
Oct 08, 2014 | 36.92 | 37.78 | 36.84 | 37.73 | 820,582 | +0.89(+2.40%) |
Oct 07, 2014 | 36.98 | 37.28 | 36.83 | 36.85 | 804,346 | -0.31(-0.85%) |
Oct 06, 2014 | 36.95 | 37.33 | 36.95 | 37.16 | 1,100,559 | +0.23(+0.62%) |
Oct 03, 2014 | 37.15 | 37.15 | 36.69 | 36.93 | 599,831 | +0.01(+0.02%) |
Oct 02, 2014 | 36.78 | 37.00 | 36.50 | 36.93 | 726,481 | +0.19(+0.53%) |