Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 36.63 | 37.79 | 35.95 | 36.67 | 1,830,209 | +0.00(+0.00%) |
Aug 28, 2015 | 36.08 | 36.80 | 36.00 | 36.67 | 1,656,849 | +0.47(+1.30%) |
Aug 27, 2015 | 36.06 | 36.81 | 35.48 | 36.20 | 3,183,884 | +0.35(+0.97%) |
Aug 26, 2015 | 37.47 | 37.50 | 34.25 | 35.85 | 6,692,969 | +2.26(+6.72%) |
Aug 25, 2015 | 34.16 | 34.62 | 32.90 | 33.59 | 2,679,856 | +0.51(+1.53%) |
Aug 24, 2015 | 28.78 | 34.81 | 28.78 | 33.09 | 2,125,345 | +0.17(+0.50%) |
Aug 21, 2015 | 34.02 | 34.23 | 32.92 | 32.92 | 1,112,153 | -1.16(-3.40%) |
Aug 20, 2015 | 34.66 | 34.87 | 34.06 | 34.08 | 1,065,221 | -0.84(-2.40%) |
Aug 19, 2015 | 34.87 | 35.39 | 34.33 | 34.92 | 1,499,288 | +0.51(+1.47%) |
Aug 18, 2015 | 34.11 | 34.72 | 34.11 | 34.41 | 723,438 | +0.03(+0.08%) |
Aug 17, 2015 | 33.88 | 34.50 | 33.58 | 34.39 | 959,440 | +0.40(+1.18%) |
Aug 14, 2015 | 33.72 | 34.12 | 33.59 | 33.99 | 758,872 | +0.44(+1.30%) |
Aug 13, 2015 | 34.18 | 34.40 | 33.32 | 33.55 | 985,245 | -0.81(-2.36%) |
Aug 12, 2015 | 33.29 | 34.47 | 33.11 | 34.36 | 1,363,660 | +0.84(+2.51%) |
Aug 11, 2015 | 33.05 | 33.59 | 32.69 | 33.52 | 1,244,737 | +0.17(+0.52%) |
Aug 10, 2015 | 32.36 | 33.56 | 32.22 | 33.34 | 1,328,145 | +1.25(+3.90%) |
Aug 07, 2015 | 31.84 | 32.70 | 31.80 | 32.09 | 1,251,841 | +0.18(+0.57%) |
Aug 06, 2015 | 31.29 | 32.05 | 31.15 | 31.91 | 1,413,224 | +0.57(+1.83%) |
Aug 05, 2015 | 31.44 | 31.98 | 31.22 | 31.34 | 1,137,188 | +0.30(+0.98%) |
Aug 04, 2015 | 31.17 | 31.57 | 30.94 | 31.03 | 1,203,392 | -0.23(-0.72%) |
Aug 03, 2015 | 31.60 | 31.89 | 30.99 | 31.26 | 1,899,557 | -0.47(-1.48%) |
Jul 31, 2015 | 31.67 | 31.97 | 30.42 | 31.73 | 3,419,718 | +0.43(+1.36%) |
Jul 30, 2015 | 30.01 | 32.50 | 28.27 | 31.30 | 6,102,167 | -2.61(-7.68%) |
Jul 29, 2015 | 33.51 | 34.24 | 33.32 | 33.91 | 1,250,189 | +0.43(+1.27%) |
Jul 28, 2015 | 32.55 | 33.58 | 32.43 | 33.48 | 1,502,165 | +1.22(+3.80%) |
Jul 27, 2015 | 32.38 | 32.93 | 31.96 | 32.26 | 1,182,850 | -0.77(-2.34%) |
Jul 24, 2015 | 33.62 | 33.62 | 32.82 | 33.03 | 1,080,671 | -0.71(-2.11%) |
Jul 23, 2015 | 34.22 | 34.70 | 33.47 | 33.74 | 1,145,296 | -0.55(-1.60%) |
Jul 22, 2015 | 34.73 | 34.81 | 34.24 | 34.29 | 909,156 | -0.58(-1.67%) |
Jul 21, 2015 | 35.43 | 35.85 | 34.79 | 34.87 | 663,016 | -0.46(-1.30%) |
Jul 20, 2015 | 35.37 | 35.64 | 35.13 | 35.33 | 677,046 | -0.10(-0.27%) |
Jul 17, 2015 | 35.73 | 35.77 | 35.38 | 35.43 | 516,880 | -0.30(-0.85%) |
Jul 16, 2015 | 35.93 | 36.14 | 35.61 | 35.73 | 654,542 | +0.15(+0.41%) |
Jul 15, 2015 | 36.18 | 36.61 | 35.45 | 35.58 | 535,447 | -0.67(-1.84%) |
Jul 14, 2015 | 35.98 | 36.31 | 35.86 | 36.25 | 835,738 | +0.05(+0.14%) |
Jul 13, 2015 | 34.92 | 36.25 | 34.75 | 36.20 | 1,327,106 | +1.47(+4.22%) |
Jul 10, 2015 | 34.94 | 35.19 | 34.64 | 34.73 | 583,502 | +0.13(+0.38%) |
Jul 09, 2015 | 35.39 | 35.49 | 34.59 | 34.60 | 1,134,519 | -0.23(-0.65%) |
Jul 08, 2015 | 35.10 | 35.53 | 34.53 | 34.83 | 1,740,164 | -0.65(-1.84%) |
Jul 07, 2015 | 35.90 | 35.95 | 34.37 | 35.48 | 2,460,418 | -0.42(-1.16%) |
Jul 06, 2015 | 35.89 | 36.42 | 35.58 | 35.90 | 1,783,912 | -0.29(-0.79%) |
Jul 02, 2015 | 35.96 | 36.18 | 36.18 | 36.18 | 2,021,432 | +0.34(+0.94%) |
Jul 01, 2015 | 36.90 | 36.99 | 35.76 | 35.85 | 4,157,834 | -0.96(-2.60%) |
Jun 30, 2015 | 37.63 | 37.79 | 36.78 | 36.80 | 1,242,267 | -0.43(-1.14%) |
Jun 29, 2015 | 38.03 | 38.26 | 37.06 | 37.23 | 1,233,890 | -1.17(-3.05%) |
Jun 26, 2015 | 38.67 | 38.89 | 38.25 | 38.40 | 1,299,825 | -0.10(-0.25%) |
Jun 25, 2015 | 39.41 | 39.57 | 38.43 | 38.49 | 683,650 | -0.97(-2.46%) |
Jun 24, 2015 | 39.60 | 39.99 | 39.47 | 39.47 | 650,139 | -0.25(-0.63%) |
Jun 23, 2015 | 40.06 | 40.22 | 39.64 | 39.72 | 520,459 | -0.31(-0.78%) |
Jun 22, 2015 | 40.05 | 40.17 | 39.68 | 40.03 | 596,862 | +0.35(+0.88%) |
Jun 19, 2015 | 39.86 | 40.21 | 39.65 | 39.68 | 1,303,707 | -0.10(-0.24%) |
Jun 18, 2015 | 40.22 | 40.33 | 39.75 | 39.78 | 1,055,667 | -0.40(-0.99%) |
Jun 17, 2015 | 40.42 | 40.49 | 39.95 | 40.18 | 1,536,005 | -0.38(-0.94%) |
Jun 16, 2015 | 40.32 | 40.79 | 39.53 | 40.56 | 4,418,338 | -3.12(-7.14%) |
Jun 15, 2015 | 44.65 | 44.78 | 43.37 | 43.68 | 993,826 | -1.33(-2.95%) |
Jun 12, 2015 | 44.95 | 45.28 | 44.57 | 45.01 | 581,190 | -0.16(-0.37%) |
Jun 11, 2015 | 45.00 | 45.32 | 44.88 | 45.17 | 687,287 | +0.17(+0.39%) |
Jun 10, 2015 | 44.42 | 45.44 | 44.26 | 45.00 | 885,354 | +0.86(+1.95%) |
Jun 09, 2015 | 44.11 | 44.88 | 43.98 | 44.14 | 468,217 | +0.16(+0.36%) |
Jun 08, 2015 | 43.98 | 44.27 | 43.62 | 43.98 | 661,199 | -0.12(-0.28%) |
Jun 05, 2015 | 43.61 | 44.16 | 43.14 | 44.10 | 672,366 | +0.55(+1.26%) |
Jun 04, 2015 | 44.29 | 44.49 | 43.52 | 43.56 | 698,154 | -0.90(-2.03%) |
Jun 03, 2015 | 44.30 | 44.66 | 43.96 | 44.46 | 636,873 | +0.21(+0.47%) |
Jun 02, 2015 | 43.51 | 44.64 | 43.51 | 44.25 | 637,931 | +0.60(+1.37%) |
Jun 01, 2015 | 43.78 | 43.96 | 43.05 | 43.65 | 748,279 | +0.10(+0.22%) |
May 29, 2015 | 44.69 | 44.70 | 43.16 | 43.56 | 1,772,549 | -1.19(-2.66%) |
May 28, 2015 | 46.24 | 46.24 | 44.34 | 44.75 | 2,095,299 | -1.95(-4.18%) |
May 27, 2015 | 46.67 | 47.19 | 46.50 | 46.70 | 597,166 | -0.08(-0.17%) |
May 26, 2015 | 47.26 | 47.32 | 46.53 | 46.78 | 331,358 | -0.82(-1.73%) |
May 22, 2015 | 47.44 | 47.60 | 47.60 | 47.60 | 394,889 | +0.16(+0.33%) |
May 21, 2015 | 47.43 | 48.12 | 47.23 | 47.45 | 837,413 | -0.08(-0.16%) |
May 20, 2015 | 46.90 | 47.56 | 46.68 | 47.52 | 457,049 | +0.45(+0.96%) |
May 19, 2015 | 47.58 | 47.64 | 46.93 | 47.07 | 654,355 | -0.47(-0.99%) |
May 18, 2015 | 46.85 | 47.61 | 46.60 | 47.54 | 547,097 | +0.63(+1.35%) |
May 15, 2015 | 47.28 | 47.56 | 46.46 | 46.91 | 957,199 | -0.76(-1.60%) |
May 14, 2015 | 46.63 | 48.03 | 46.54 | 47.67 | 1,397,856 | +1.15(+2.46%) |
May 13, 2015 | 46.02 | 46.59 | 45.94 | 46.53 | 918,787 | +0.73(+1.59%) |
May 12, 2015 | 45.78 | 45.98 | 45.35 | 45.80 | 932,875 | +0.02(+0.04%) |
May 11, 2015 | 45.61 | 46.13 | 45.40 | 45.78 | 834,286 | +0.17(+0.38%) |
May 08, 2015 | 45.68 | 46.06 | 45.30 | 45.61 | 923,338 | +0.13(+0.29%) |
May 07, 2015 | 45.61 | 45.81 | 45.31 | 45.48 | 759,468 | -0.26(-0.57%) |
May 06, 2015 | 45.77 | 45.87 | 44.85 | 45.74 | 1,150,050 | +0.05(+0.11%) |
May 05, 2015 | 46.53 | 47.29 | 45.59 | 45.68 | 1,227,132 | -0.96(-2.06%) |
May 04, 2015 | 47.61 | 48.20 | 46.60 | 46.64 | 1,281,313 | -0.80(-1.68%) |
May 01, 2015 | 46.64 | 47.71 | 46.52 | 47.44 | 1,444,843 | +0.84(+1.80%) |
Apr 30, 2015 | 46.50 | 47.39 | 45.96 | 46.60 | 1,954,947 | -0.36(-0.77%) |
Apr 29, 2015 | 44.58 | 47.24 | 44.39 | 46.96 | 3,099,482 | +2.37(+5.32%) |
Apr 28, 2015 | 42.44 | 44.75 | 40.82 | 44.59 | 3,078,133 | +2.45(+5.81%) |
Apr 27, 2015 | 41.55 | 42.52 | 41.51 | 42.14 | 1,864,187 | +0.67(+1.61%) |
Apr 24, 2015 | 41.37 | 41.50 | 40.89 | 41.48 | 606,877 | +0.10(+0.25%) |
Apr 23, 2015 | 41.00 | 41.55 | 40.75 | 41.37 | 707,026 | +0.19(+0.46%) |
Apr 22, 2015 | 41.42 | 41.73 | 40.59 | 41.18 | 1,131,249 | -0.48(-1.14%) |
Apr 21, 2015 | 42.20 | 42.26 | 41.49 | 41.66 | 627,912 | -0.35(-0.84%) |
Apr 20, 2015 | 42.43 | 42.55 | 41.93 | 42.01 | 633,622 | -0.16(-0.37%) |
Apr 17, 2015 | 42.39 | 42.48 | 41.88 | 42.17 | 909,389 | -0.42(-0.98%) |
Apr 16, 2015 | 43.02 | 43.02 | 42.44 | 42.59 | 895,427 | -0.49(-1.15%) |
Apr 15, 2015 | 42.17 | 43.36 | 42.07 | 43.08 | 1,236,481 | +1.16(+2.77%) |
Apr 14, 2015 | 41.93 | 42.02 | 41.45 | 41.92 | 493,245 | -0.06(-0.14%) |
Apr 13, 2015 | 42.45 | 42.45 | 41.96 | 41.98 | 656,099 | -0.55(-1.30%) |
Apr 10, 2015 | 41.85 | 42.64 | 41.84 | 42.53 | 717,806 | +0.42(+0.99%) |
Apr 09, 2015 | 41.82 | 42.17 | 41.66 | 42.12 | 633,435 | +0.16(+0.37%) |
Apr 08, 2015 | 42.08 | 42.21 | 41.57 | 41.96 | 559,937 | -0.09(-0.21%) |
Apr 07, 2015 | 42.19 | 42.43 | 41.80 | 42.05 | 758,551 | -0.24(-0.57%) |
Apr 06, 2015 | 41.26 | 42.54 | 41.26 | 42.29 | 1,377,921 | +0.86(+2.07%) |
Apr 02, 2015 | 41.80 | 41.43 | 41.43 | 41.43 | 1,162,030 | -0.41(-0.97%) |
Apr 01, 2015 | 42.10 | 42.36 | 41.75 | 41.84 | 867,934 | -0.39(-0.92%) |
Mar 31, 2015 | 42.03 | 42.43 | 41.95 | 42.23 | 714,548 | +0.05(+0.12%) |
Mar 30, 2015 | 41.17 | 42.49 | 41.10 | 42.18 | 720,877 | +1.12(+2.72%) |
Mar 27, 2015 | 40.95 | 41.26 | 40.59 | 41.06 | 512,755 | +0.11(+0.27%) |
Mar 26, 2015 | 40.64 | 41.06 | 40.46 | 40.95 | 640,429 | +0.20(+0.49%) |
Mar 25, 2015 | 41.26 | 41.26 | 40.67 | 40.75 | 691,738 | -0.52(-1.26%) |
Mar 24, 2015 | 41.69 | 41.84 | 40.88 | 41.27 | 1,001,331 | -0.55(-1.30%) |
Mar 23, 2015 | 41.48 | 42.00 | 41.48 | 41.81 | 764,228 | +0.37(+0.90%) |
Mar 20, 2015 | 41.44 | 41.55 | 40.75 | 41.44 | 1,037,203 | +0.29(+0.72%) |
Mar 19, 2015 | 41.42 | 41.47 | 40.86 | 41.15 | 785,376 | -0.45(-1.08%) |
Mar 18, 2015 | 41.19 | 41.66 | 40.72 | 41.60 | 969,143 | +0.26(+0.63%) |
Mar 17, 2015 | 40.75 | 41.37 | 40.72 | 41.34 | 843,285 | +0.25(+0.61%) |
Mar 16, 2015 | 40.92 | 41.11 | 40.72 | 41.09 | 1,403,317 | +0.24(+0.59%) |
Mar 13, 2015 | 40.91 | 40.92 | 40.29 | 40.85 | 649,182 | -0.29(-0.72%) |
Mar 12, 2015 | 40.99 | 41.37 | 40.62 | 41.14 | 962,998 | +0.37(+0.91%) |
Mar 11, 2015 | 40.20 | 40.80 | 39.79 | 40.77 | 779,811 | +0.35(+0.86%) |
Mar 10, 2015 | 40.47 | 40.57 | 39.67 | 40.42 | 835,665 | -0.25(-0.62%) |
Mar 09, 2015 | 40.66 | 40.85 | 40.27 | 40.67 | 627,725 | +0.16(+0.41%) |
Mar 06, 2015 | 40.76 | 41.36 | 40.26 | 40.51 | 670,345 | -0.55(-1.35%) |
Mar 05, 2015 | 40.87 | 41.12 | 40.53 | 41.06 | 540,625 | +0.16(+0.40%) |
Mar 04, 2015 | 41.06 | 41.27 | 40.54 | 40.90 | 812,394 | -0.37(-0.90%) |
Mar 03, 2015 | 40.94 | 41.43 | 40.78 | 41.27 | 669,258 | +0.42(+1.04%) |
Mar 02, 2015 | 39.82 | 41.04 | 39.82 | 40.85 | 2,958,268 | -1.38(-3.28%) |
Feb 27, 2015 | 42.52 | 42.70 | 42.13 | 42.23 | 724,825 | -0.29(-0.69%) |
Feb 26, 2015 | 42.27 | 42.76 | 41.76 | 42.52 | 1,177,089 | +0.22(+0.51%) |
Feb 25, 2015 | 41.57 | 42.34 | 41.36 | 42.31 | 898,183 | +0.67(+1.60%) |
Feb 24, 2015 | 41.00 | 41.66 | 41.00 | 41.64 | 640,662 | +0.48(+1.16%) |
Feb 23, 2015 | 40.67 | 41.17 | 40.32 | 41.17 | 540,552 | +0.41(+1.00%) |
Feb 20, 2015 | 40.03 | 40.93 | 39.49 | 40.76 | 853,511 | +0.72(+1.79%) |
Feb 19, 2015 | 40.27 | 40.61 | 39.96 | 40.04 | 743,770 | -0.53(-1.30%) |
Feb 18, 2015 | 40.33 | 41.13 | 40.11 | 40.57 | 539,943 | +0.09(+0.21%) |
Feb 17, 2015 | 40.31 | 40.66 | 39.98 | 40.48 | 371,360 | +0.06(+0.15%) |
Feb 13, 2015 | 39.91 | 40.42 | 40.42 | 40.42 | 607,934 | +0.60(+1.50%) |
Feb 12, 2015 | 40.05 | 40.11 | 39.69 | 39.82 | 468,117 | +0.14(+0.35%) |
Feb 11, 2015 | 39.60 | 39.82 | 39.14 | 39.69 | 357,061 | -0.02(-0.04%) |
Feb 10, 2015 | 40.14 | 40.19 | 39.37 | 39.70 | 463,219 | -0.26(-0.65%) |
Feb 09, 2015 | 39.79 | 40.43 | 39.76 | 39.96 | 564,179 | +0.00(+0.00%) |
Feb 06, 2015 | 39.38 | 40.00 | 39.29 | 39.96 | 1,074,925 | +0.62(+1.58%) |
Feb 05, 2015 | 38.66 | 39.49 | 38.36 | 39.34 | 899,624 | +0.88(+2.29%) |
Feb 04, 2015 | 38.52 | 38.98 | 38.37 | 38.46 | 860,100 | -0.25(-0.65%) |
Feb 03, 2015 | 37.99 | 38.94 | 37.99 | 38.71 | 1,098,184 | +1.21(+3.22%) |
Feb 02, 2015 | 37.02 | 37.92 | 36.91 | 37.50 | 991,082 | +0.55(+1.49%) |
Jan 30, 2015 | 36.98 | 37.29 | 36.61 | 36.95 | 1,756,054 | -0.25(-0.67%) |
Jan 29, 2015 | 38.40 | 38.40 | 36.49 | 37.20 | 2,259,840 | -1.16(-3.01%) |
Jan 28, 2015 | 38.76 | 38.76 | 37.62 | 38.36 | 2,389,075 | -0.08(-0.20%) |
Jan 27, 2015 | 36.87 | 38.75 | 36.36 | 38.44 | 3,562,804 | +2.10(+5.79%) |
Jan 26, 2015 | 35.80 | 36.69 | 35.56 | 36.33 | 1,362,143 | +0.61(+1.71%) |
Jan 23, 2015 | 35.66 | 35.95 | 35.31 | 35.72 | 826,350 | +0.02(+0.05%) |
Jan 22, 2015 | 34.96 | 35.78 | 34.64 | 35.70 | 1,258,684 | +1.03(+2.96%) |
Jan 21, 2015 | 34.40 | 34.75 | 34.25 | 34.68 | 1,539,779 | +0.15(+0.42%) |
Jan 20, 2015 | 34.13 | 34.65 | 33.68 | 34.53 | 772,026 | +0.47(+1.39%) |
Jan 16, 2015 | 33.52 | 34.08 | 33.32 | 34.06 | 1,036,612 | +0.22(+0.66%) |
Jan 15, 2015 | 35.26 | 35.31 | 33.79 | 33.83 | 1,307,009 | -1.20(-3.42%) |
Jan 14, 2015 | 35.64 | 35.88 | 34.89 | 35.03 | 1,414,838 | -1.28(-3.52%) |
Jan 13, 2015 | 37.03 | 37.33 | 35.78 | 36.31 | 670,730 | -0.50(-1.36%) |
Jan 12, 2015 | 37.13 | 37.32 | 36.37 | 36.81 | 823,192 | -0.28(-0.77%) |
Jan 09, 2015 | 37.79 | 37.79 | 37.05 | 37.09 | 643,496 | -0.68(-1.80%) |
Jan 08, 2015 | 39.02 | 39.52 | 37.42 | 37.77 | 2,128,043 | -2.04(-5.11%) |
Jan 07, 2015 | 39.67 | 39.88 | 39.17 | 39.81 | 534,366 | +0.44(+1.12%) |
Jan 06, 2015 | 40.39 | 40.64 | 39.10 | 39.37 | 1,015,114 | -1.02(-2.52%) |
Jan 05, 2015 | 41.31 | 41.33 | 40.18 | 40.39 | 722,789 | -1.28(-3.06%) |
Jan 02, 2015 | 42.30 | 42.31 | 41.02 | 41.66 | 590,282 | -0.29(-0.70%) |
Dec 31, 2014 | 42.34 | 41.95 | 41.95 | 41.95 | 604,491 | -0.37(-0.88%) |
Dec 30, 2014 | 42.39 | 42.60 | 41.90 | 42.33 | 429,027 | -0.17(-0.41%) |
Dec 29, 2014 | 41.90 | 42.69 | 41.71 | 42.50 | 410,441 | +0.54(+1.29%) |
Dec 26, 2014 | 42.04 | 42.22 | 41.83 | 41.95 | 259,167 | +0.09(+0.23%) |
Dec 24, 2014 | 41.92 | 41.86 | 41.86 | 41.86 | 194,926 | -0.09(-0.21%) |
Dec 23, 2014 | 41.62 | 42.29 | 41.35 | 41.95 | 525,406 | +0.65(+1.57%) |
Dec 22, 2014 | 40.94 | 41.50 | 40.79 | 41.30 | 785,703 | +0.58(+1.42%) |
Dec 19, 2014 | 40.34 | 40.93 | 40.14 | 40.72 | 1,244,234 | +0.38(+0.94%) |
Dec 18, 2014 | 40.01 | 40.35 | 39.52 | 40.34 | 621,176 | +1.10(+2.81%) |
Dec 17, 2014 | 38.40 | 39.29 | 38.15 | 39.24 | 756,800 | +0.86(+2.25%) |
Dec 16, 2014 | 38.36 | 39.67 | 38.32 | 38.38 | 739,891 | -0.41(-1.07%) |
Dec 15, 2014 | 39.14 | 39.53 | 38.79 | 38.79 | 741,778 | -0.32(-0.82%) |
Dec 12, 2014 | 38.49 | 39.32 | 38.26 | 39.11 | 968,076 | +0.09(+0.22%) |
Dec 11, 2014 | 39.34 | 39.88 | 38.93 | 39.02 | 489,809 | -0.03(-0.09%) |
Dec 10, 2014 | 39.90 | 39.90 | 39.01 | 39.06 | 657,191 | -0.92(-2.31%) |
Dec 09, 2014 | 38.93 | 40.02 | 38.82 | 39.98 | 659,384 | +0.30(+0.76%) |
Dec 08, 2014 | 40.33 | 40.43 | 39.51 | 39.68 | 813,815 | -0.72(-1.77%) |
Dec 05, 2014 | 40.52 | 40.83 | 40.28 | 40.39 | 826,705 | +0.16(+0.41%) |
Dec 04, 2014 | 40.47 | 40.51 | 40.10 | 40.23 | 883,236 | -0.41(-1.00%) |
Dec 03, 2014 | 39.43 | 40.74 | 39.38 | 40.64 | 791,417 | +1.34(+3.40%) |
Dec 02, 2014 | 38.51 | 39.46 | 38.26 | 39.30 | 994,735 | +0.73(+1.90%) |
Dec 01, 2014 | 39.13 | 39.19 | 38.08 | 38.57 | 901,931 | -0.59(-1.50%) |
Nov 28, 2014 | 40.24 | 40.33 | 38.44 | 39.15 | 1,365,324 | -1.10(-2.72%) |
Nov 26, 2014 | 40.76 | 40.25 | 40.25 | 40.25 | 742,945 | -0.54(-1.33%) |
Nov 25, 2014 | 41.13 | 41.26 | 40.69 | 40.79 | 501,906 | -0.34(-0.84%) |
Nov 24, 2014 | 41.25 | 41.46 | 40.66 | 41.14 | 556,308 | -0.07(-0.17%) |
Nov 21, 2014 | 41.18 | 42.20 | 40.99 | 41.20 | 1,358,301 | +0.59(+1.47%) |
Nov 20, 2014 | 40.31 | 41.04 | 40.23 | 40.61 | 700,947 | -0.05(-0.13%) |
Nov 19, 2014 | 40.95 | 41.19 | 40.46 | 40.66 | 697,560 | -0.61(-1.48%) |
Nov 18, 2014 | 40.97 | 41.46 | 40.71 | 41.27 | 889,047 | +0.57(+1.40%) |
Nov 17, 2014 | 40.32 | 41.02 | 40.18 | 40.70 | 1,042,551 | +0.35(+0.88%) |
Nov 14, 2014 | 39.75 | 40.67 | 39.75 | 40.35 | 1,072,918 | +0.42(+1.06%) |
Nov 13, 2014 | 40.04 | 40.08 | 39.33 | 39.93 | 961,325 | -0.11(-0.28%) |
Nov 12, 2014 | 39.35 | 40.49 | 39.35 | 40.04 | 1,293,520 | +0.78(+1.99%) |
Nov 11, 2014 | 39.14 | 39.39 | 38.85 | 39.26 | 655,439 | +0.19(+0.48%) |
Nov 10, 2014 | 38.88 | 39.77 | 38.78 | 39.07 | 948,330 | +0.24(+0.62%) |
Nov 07, 2014 | 38.49 | 39.25 | 38.43 | 38.83 | 931,192 | +0.33(+0.85%) |
Nov 06, 2014 | 37.67 | 38.57 | 37.52 | 38.50 | 1,138,018 | +0.91(+2.42%) |
Nov 05, 2014 | 37.70 | 37.86 | 37.22 | 37.59 | 866,786 | +0.30(+0.81%) |
Nov 04, 2014 | 37.32 | 37.61 | 37.16 | 37.29 | 1,227,231 | -0.40(-1.07%) |
Nov 03, 2014 | 37.86 | 38.12 | 37.02 | 37.69 | 2,005,007 | -0.76(-1.99%) |
Oct 31, 2014 | 39.81 | 41.63 | 37.97 | 38.46 | 2,580,484 | -0.14(-0.36%) |
Oct 30, 2014 | 38.98 | 39.05 | 37.90 | 38.60 | 1,582,365 | -0.92(-2.33%) |
Oct 29, 2014 | 40.05 | 40.28 | 39.09 | 39.52 | 876,147 | -0.52(-1.31%) |
Oct 28, 2014 | 38.80 | 40.17 | 38.79 | 40.04 | 486,416 | +1.60(+4.16%) |
Oct 27, 2014 | 38.32 | 38.58 | 38.58 | 38.44 | 656,781 | -0.14(-0.36%) |
Oct 24, 2014 | 38.64 | 38.79 | 38.10 | 38.58 | 392,805 | -0.03(-0.09%) |
Oct 23, 2014 | 37.92 | 38.96 | 37.79 | 38.61 | 498,091 | +1.31(+3.50%) |
Oct 22, 2014 | 38.16 | 38.53 | 37.29 | 37.31 | 633,987 | -0.54(-1.43%) |
Oct 21, 2014 | 36.96 | 37.97 | 36.71 | 37.85 | 579,219 | +1.29(+3.53%) |
Oct 20, 2014 | 36.79 | 36.79 | 36.59 | 36.56 | 736,448 | -0.39(-1.05%) |
Oct 17, 2014 | 37.21 | 37.56 | 36.66 | 36.95 | 767,466 | +0.31(+0.84%) |
Oct 16, 2014 | 34.70 | 36.89 | 34.58 | 36.64 | 1,166,217 | +1.28(+3.62%) |
Oct 15, 2014 | 35.29 | 35.77 | 34.53 | 35.36 | 1,240,397 | -0.61(-1.70%) |
Oct 14, 2014 | 35.17 | 36.40 | 35.06 | 35.97 | 960,841 | +1.02(+2.93%) |
Oct 13, 2014 | 34.87 | 35.33 | 34.65 | 34.94 | 1,316,502 | +0.27(+0.79%) |
Oct 10, 2014 | 36.17 | 36.17 | 34.65 | 34.67 | 1,240,710 | -1.57(-4.34%) |
Oct 09, 2014 | 37.13 | 37.24 | 36.18 | 36.24 | 783,637 | -0.89(-2.38%) |
Oct 08, 2014 | 36.87 | 37.24 | 36.19 | 37.13 | 868,386 | +0.26(+0.70%) |
Oct 07, 2014 | 38.27 | 38.27 | 36.77 | 36.87 | 1,928,306 | -1.76(-4.56%) |
Oct 06, 2014 | 38.62 | 38.91 | 38.58 | 38.63 | 805,066 | +0.18(+0.47%) |
Oct 03, 2014 | 38.36 | 38.59 | 38.10 | 38.45 | 693,549 | +0.32(+0.83%) |
Oct 02, 2014 | 37.38 | 38.33 | 37.03 | 38.13 | 1,039,736 | +0.79(+2.12%) |
Oct 01, 2014 | 38.02 | 38.05 | 37.20 | 37.34 | 995,580 | -0.59(-1.56%) |
Sep 30, 2014 | 38.48 | 38.50 | 37.83 | 37.93 | 583,376 | -0.58(-1.49%) |
Sep 29, 2014 | 38.74 | 38.89 | 38.30 | 38.51 | 600,497 | -0.59(-1.52%) |
Sep 26, 2014 | 39.00 | 39.14 | 38.80 | 39.10 | 466,008 | +0.09(+0.22%) |
Sep 25, 2014 | 39.52 | 39.55 | 39.02 | 39.02 | 626,077 | -0.52(-1.33%) |
Sep 24, 2014 | 39.51 | 39.60 | 39.16 | 39.54 | 573,679 | +0.17(+0.44%) |
Sep 23, 2014 | 39.41 | 39.79 | 39.14 | 39.37 | 538,649 | -0.21(-0.52%) |
Sep 22, 2014 | 40.43 | 40.43 | 39.40 | 39.58 | 563,120 | -0.99(-2.44%) |
Sep 19, 2014 | 40.98 | 41.02 | 40.17 | 40.56 | 1,282,930 | +0.00(+0.00%) |
Sep 18, 2014 | 40.41 | 40.61 | 40.14 | 40.56 | 664,465 | +0.42(+1.05%) |
Sep 17, 2014 | 40.21 | 40.54 | 39.83 | 40.14 | 714,583 | +0.00(+0.00%) |
Sep 16, 2014 | 40.33 | 40.62 | 40.00 | 40.14 | 812,600 | -0.19(-0.47%) |
Sep 15, 2014 | 40.38 | 40.43 | 39.85 | 40.33 | 842,136 | -0.19(-0.47%) |
Sep 12, 2014 | 41.49 | 41.59 | 40.44 | 40.52 | 1,059,399 | -1.07(-2.58%) |
Sep 11, 2014 | 40.98 | 41.60 | 40.93 | 41.59 | 542,003 | +0.32(+0.77%) |
Sep 10, 2014 | 41.35 | 41.53 | 40.98 | 41.28 | 734,213 | -0.16(-0.39%) |
Sep 09, 2014 | 42.77 | 42.84 | 41.40 | 41.44 | 998,342 | -1.49(-3.46%) |
Sep 08, 2014 | 42.80 | 43.00 | 42.55 | 42.93 | 658,941 | +0.04(+0.10%) |
Sep 05, 2014 | 42.53 | 42.97 | 42.39 | 42.88 | 741,075 | +0.36(+0.85%) |
Sep 04, 2014 | 42.65 | 42.99 | 42.46 | 42.52 | 687,369 | -0.11(-0.26%) |
Sep 03, 2014 | 43.00 | 43.19 | 42.55 | 42.63 | 562,873 | +0.01(+0.02%) |