Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 43.55 | 44.09 | 42.76 | 42.83 | 240,692 | -0.85(-1.95%) |
Nov 27, 2015 | 43.96 | 44.37 | 43.50 | 43.68 | 81,465 | -0.26(-0.60%) |
Nov 25, 2015 | 43.86 | 43.95 | 43.95 | 43.95 | 160,404 | +0.22(+0.51%) |
Nov 24, 2015 | 42.99 | 44.14 | 42.94 | 43.73 | 176,295 | +0.55(+1.28%) |
Nov 23, 2015 | 44.18 | 44.73 | 43.05 | 43.17 | 246,466 | -1.41(-3.16%) |
Nov 20, 2015 | 45.19 | 46.34 | 44.02 | 44.58 | 313,902 | +0.84(+1.93%) |
Nov 19, 2015 | 43.73 | 44.45 | 43.16 | 43.73 | 181,150 | +0.03(+0.06%) |
Nov 18, 2015 | 42.60 | 43.78 | 42.04 | 43.71 | 229,116 | +1.22(+2.87%) |
Nov 17, 2015 | 42.20 | 42.84 | 41.58 | 42.49 | 205,881 | +0.47(+1.12%) |
Nov 16, 2015 | 41.04 | 42.08 | 40.76 | 42.02 | 181,421 | +0.86(+2.09%) |
Nov 13, 2015 | 39.84 | 41.63 | 39.67 | 41.16 | 264,225 | +1.08(+2.70%) |
Nov 12, 2015 | 41.79 | 41.83 | 39.96 | 40.08 | 356,084 | -2.27(-5.36%) |
Nov 11, 2015 | 42.78 | 42.81 | 41.71 | 42.34 | 143,002 | -0.21(-0.50%) |
Nov 10, 2015 | 42.56 | 42.93 | 41.47 | 42.56 | 284,329 | -0.18(-0.42%) |
Nov 09, 2015 | 44.20 | 44.99 | 42.45 | 42.74 | 245,364 | -1.48(-3.36%) |
Nov 06, 2015 | 43.39 | 44.28 | 43.18 | 44.22 | 193,398 | +0.72(+1.65%) |
Nov 05, 2015 | 42.54 | 43.72 | 42.12 | 43.50 | 120,332 | +1.01(+2.39%) |
Nov 04, 2015 | 43.23 | 43.48 | 42.38 | 42.49 | 182,811 | -0.72(-1.66%) |
Nov 03, 2015 | 43.38 | 43.54 | 42.24 | 43.21 | 169,000 | -0.38(-0.88%) |
Nov 02, 2015 | 42.44 | 43.84 | 42.20 | 43.59 | 198,666 | +1.35(+3.19%) |
Oct 30, 2015 | 42.11 | 42.55 | 41.78 | 42.24 | 285,410 | +0.07(+0.16%) |
Oct 29, 2015 | 43.55 | 43.63 | 42.10 | 42.17 | 170,166 | -1.62(-3.70%) |
Oct 28, 2015 | 41.56 | 43.82 | 41.22 | 43.79 | 310,953 | +2.44(+5.90%) |
Oct 27, 2015 | 42.61 | 42.96 | 41.32 | 41.35 | 286,986 | -1.59(-3.69%) |
Oct 26, 2015 | 44.48 | 44.48 | 42.75 | 42.94 | 274,243 | -1.48(-3.32%) |
Oct 23, 2015 | 44.02 | 44.70 | 43.19 | 44.42 | 220,453 | +0.80(+1.84%) |
Oct 22, 2015 | 42.70 | 43.63 | 42.64 | 43.61 | 280,098 | +1.06(+2.48%) |
Oct 21, 2015 | 43.24 | 43.24 | 42.35 | 42.56 | 262,580 | -0.46(-1.07%) |
Oct 20, 2015 | 43.10 | 43.80 | 42.89 | 43.02 | 417,474 | -0.25(-0.57%) |
Oct 19, 2015 | 42.24 | 43.30 | 42.23 | 43.27 | 280,130 | +0.99(+2.33%) |
Oct 16, 2015 | 41.72 | 42.38 | 40.85 | 42.28 | 191,062 | +0.58(+1.39%) |
Oct 15, 2015 | 41.27 | 41.74 | 40.60 | 41.70 | 141,240 | +0.60(+1.45%) |
Oct 14, 2015 | 41.55 | 41.93 | 40.88 | 41.10 | 355,009 | -0.60(-1.43%) |
Oct 13, 2015 | 41.10 | 42.73 | 41.10 | 41.70 | 269,396 | +0.28(+0.68%) |
Oct 12, 2015 | 42.54 | 42.81 | 41.38 | 41.42 | 185,508 | -1.06(-2.48%) |
Oct 09, 2015 | 42.53 | 42.98 | 41.99 | 42.47 | 393,148 | +0.26(+0.62%) |
Oct 08, 2015 | 40.81 | 42.30 | 40.75 | 42.21 | 251,416 | +1.17(+2.86%) |
Oct 07, 2015 | 40.09 | 41.21 | 40.09 | 41.04 | 452,748 | +1.05(+2.62%) |
Oct 06, 2015 | 39.90 | 40.70 | 39.78 | 39.99 | 246,592 | +0.00(+0.00%) |
Oct 05, 2015 | 39.11 | 40.09 | 39.04 | 39.99 | 255,149 | +1.15(+2.96%) |
Oct 02, 2015 | 38.53 | 38.85 | 37.83 | 38.84 | 228,398 | -0.11(-0.28%) |
Oct 01, 2015 | 38.02 | 38.98 | 37.80 | 38.95 | 406,437 | +0.95(+2.51%) |
Sep 30, 2015 | 37.50 | 38.23 | 37.37 | 38.00 | 408,439 | +0.64(+1.71%) |
Sep 29, 2015 | 38.59 | 38.90 | 37.16 | 37.36 | 389,986 | -1.19(-3.09%) |
Sep 28, 2015 | 39.27 | 39.60 | 37.83 | 38.55 | 387,121 | -0.94(-2.39%) |
Sep 25, 2015 | 39.46 | 39.73 | 38.81 | 39.50 | 534,140 | +0.52(+1.33%) |
Sep 24, 2015 | 40.01 | 40.01 | 38.57 | 38.98 | 511,585 | -1.17(-2.90%) |
Sep 23, 2015 | 40.50 | 40.65 | 39.95 | 40.14 | 466,435 | -0.39(-0.97%) |
Sep 22, 2015 | 40.99 | 41.16 | 40.27 | 40.53 | 542,260 | -0.83(-2.00%) |
Sep 21, 2015 | 41.70 | 42.36 | 40.76 | 41.36 | 842,697 | -0.31(-0.74%) |
Sep 18, 2015 | 45.76 | 45.83 | 41.20 | 41.67 | 1,816,642 | -5.07(-10.85%) |
Sep 17, 2015 | 44.64 | 48.19 | 42.81 | 46.74 | 1,538,618 | -2.50(-5.08%) |
Sep 16, 2015 | 48.47 | 49.61 | 48.47 | 49.24 | 532,813 | +0.76(+1.56%) |
Sep 15, 2015 | 48.07 | 49.67 | 47.82 | 48.48 | 417,686 | +0.60(+1.24%) |
Sep 14, 2015 | 48.45 | 48.74 | 47.72 | 47.89 | 318,327 | -0.22(-0.46%) |
Sep 11, 2015 | 47.50 | 48.21 | 47.01 | 48.11 | 310,031 | +0.45(+0.95%) |
Sep 10, 2015 | 46.81 | 47.75 | 46.26 | 47.66 | 234,536 | +0.73(+1.56%) |
Sep 09, 2015 | 47.19 | 47.54 | 45.97 | 46.92 | 276,177 | +0.32(+0.69%) |
Sep 08, 2015 | 44.62 | 46.81 | 44.62 | 46.60 | 184,074 | +2.59(+5.88%) |
Sep 04, 2015 | 43.94 | 44.01 | 44.01 | 44.01 | 142,535 | -0.56(-1.26%) |
Sep 03, 2015 | 44.40 | 45.55 | 44.21 | 44.58 | 238,816 | +0.41(+0.92%) |
Sep 02, 2015 | 43.00 | 44.18 | 42.54 | 44.17 | 257,029 | +1.54(+3.61%) |
Sep 01, 2015 | 43.56 | 44.30 | 42.55 | 42.63 | 260,352 | -1.75(-3.95%) |
Aug 31, 2015 | 43.05 | 44.59 | 43.05 | 44.38 | 289,390 | +1.13(+2.62%) |
Aug 28, 2015 | 42.92 | 43.62 | 42.77 | 43.25 | 170,369 | +0.05(+0.12%) |
Aug 27, 2015 | 42.35 | 43.32 | 41.63 | 43.20 | 241,726 | +0.99(+2.34%) |
Aug 26, 2015 | 43.90 | 43.90 | 40.87 | 42.21 | 323,320 | -0.71(-1.67%) |
Aug 25, 2015 | 43.73 | 43.87 | 42.71 | 42.93 | 432,412 | +0.48(+1.14%) |
Aug 24, 2015 | 41.91 | 43.25 | 38.89 | 42.44 | 333,143 | -1.47(-3.35%) |
Aug 21, 2015 | 43.11 | 44.68 | 42.62 | 43.91 | 298,083 | -0.04(-0.10%) |
Aug 20, 2015 | 45.30 | 45.48 | 43.86 | 43.95 | 209,698 | -1.77(-3.87%) |
Aug 19, 2015 | 45.78 | 46.52 | 45.20 | 45.73 | 192,064 | -0.30(-0.65%) |
Aug 18, 2015 | 46.48 | 46.74 | 45.39 | 46.02 | 203,084 | -0.42(-0.90%) |
Aug 17, 2015 | 45.97 | 46.47 | 45.49 | 46.44 | 198,764 | +0.26(+0.55%) |
Aug 14, 2015 | 44.76 | 46.23 | 44.42 | 46.18 | 380,460 | +1.35(+3.02%) |
Aug 13, 2015 | 45.12 | 46.18 | 44.70 | 44.83 | 358,088 | -0.30(-0.66%) |
Aug 12, 2015 | 44.98 | 45.60 | 44.27 | 45.13 | 203,057 | -0.14(-0.32%) |
Aug 11, 2015 | 45.25 | 45.90 | 44.85 | 45.27 | 172,597 | -0.25(-0.54%) |
Aug 10, 2015 | 45.11 | 45.95 | 45.11 | 45.52 | 324,609 | +0.52(+1.15%) |
Aug 07, 2015 | 45.07 | 45.53 | 44.39 | 45.00 | 195,274 | -0.29(-0.64%) |
Aug 06, 2015 | 46.47 | 46.79 | 45.02 | 45.29 | 263,768 | -0.95(-2.06%) |
Aug 05, 2015 | 47.04 | 47.64 | 45.70 | 46.24 | 239,494 | -0.70(-1.49%) |
Aug 04, 2015 | 46.30 | 47.53 | 46.14 | 46.94 | 201,581 | +0.80(+1.73%) |
Aug 03, 2015 | 46.86 | 47.17 | 45.57 | 46.14 | 229,799 | -0.82(-1.74%) |
Jul 31, 2015 | 46.36 | 47.64 | 46.36 | 46.96 | 183,694 | +0.71(+1.53%) |
Jul 30, 2015 | 45.46 | 46.37 | 45.19 | 46.25 | 155,492 | +0.60(+1.32%) |
Jul 29, 2015 | 45.64 | 45.99 | 44.89 | 45.65 | 213,058 | -0.14(-0.32%) |
Jul 28, 2015 | 46.35 | 46.35 | 44.83 | 45.79 | 264,006 | -0.41(-0.88%) |
Jul 27, 2015 | 45.67 | 46.73 | 45.25 | 46.20 | 191,220 | +0.07(+0.15%) |
Jul 24, 2015 | 47.04 | 47.16 | 45.68 | 46.13 | 221,664 | -0.99(-2.09%) |
Jul 23, 2015 | 48.51 | 48.51 | 46.31 | 47.12 | 278,244 | -1.23(-2.53%) |
Jul 22, 2015 | 45.79 | 48.79 | 45.79 | 48.35 | 572,166 | +2.20(+4.76%) |
Jul 21, 2015 | 46.17 | 46.78 | 45.55 | 46.15 | 396,754 | -0.14(-0.31%) |
Jul 20, 2015 | 45.91 | 46.35 | 45.49 | 46.30 | 445,928 | +0.64(+1.40%) |
Jul 17, 2015 | 45.44 | 46.01 | 45.24 | 45.66 | 445,576 | +0.42(+0.92%) |
Jul 16, 2015 | 45.05 | 45.30 | 44.50 | 45.24 | 390,985 | +0.42(+0.93%) |
Jul 15, 2015 | 44.53 | 44.83 | 44.13 | 44.82 | 289,605 | +0.25(+0.55%) |
Jul 14, 2015 | 44.82 | 45.06 | 44.04 | 44.58 | 241,006 | -0.10(-0.23%) |
Jul 13, 2015 | 44.42 | 45.14 | 43.83 | 44.68 | 253,907 | +0.57(+1.29%) |
Jul 10, 2015 | 43.14 | 44.27 | 42.67 | 44.11 | 265,699 | +1.49(+3.49%) |
Jul 09, 2015 | 43.85 | 44.15 | 42.57 | 42.62 | 256,381 | -0.73(-1.68%) |
Jul 08, 2015 | 42.83 | 43.80 | 42.57 | 43.35 | 394,267 | +0.06(+0.14%) |
Jul 07, 2015 | 44.10 | 44.59 | 42.52 | 43.29 | 352,875 | -0.70(-1.60%) |
Jul 06, 2015 | 43.73 | 44.36 | 42.78 | 44.00 | 638,647 | +0.15(+0.35%) |
Jul 02, 2015 | 45.01 | 43.84 | 43.84 | 43.84 | 262,125 | -0.97(-2.16%) |
Jul 01, 2015 | 44.87 | 45.26 | 44.53 | 44.81 | 498,916 | +0.11(+0.25%) |
Jun 30, 2015 | 44.30 | 44.94 | 43.77 | 44.70 | 922,478 | +1.23(+2.83%) |
Jun 29, 2015 | 44.71 | 44.92 | 43.22 | 43.47 | 692,516 | -1.55(-3.45%) |
Jun 26, 2015 | 48.12 | 48.75 | 44.86 | 45.03 | 2,075,804 | -4.85(-9.72%) |
Jun 25, 2015 | 51.78 | 51.79 | 44.64 | 49.87 | 1,313,366 | -1.13(-2.21%) |
Jun 24, 2015 | 51.09 | 51.38 | 49.87 | 51.00 | 430,244 | -0.03(-0.07%) |
Jun 23, 2015 | 51.01 | 51.15 | 49.31 | 51.04 | 321,380 | +0.31(+0.62%) |
Jun 22, 2015 | 50.81 | 51.76 | 50.44 | 50.72 | 299,591 | +0.44(+0.88%) |
Jun 19, 2015 | 51.25 | 51.78 | 49.78 | 50.28 | 1,260,379 | -0.74(-1.45%) |
Jun 18, 2015 | 49.25 | 51.84 | 48.96 | 51.02 | 367,819 | +1.61(+3.27%) |
Jun 17, 2015 | 51.39 | 51.44 | 48.90 | 49.41 | 285,747 | -1.68(-3.29%) |
Jun 16, 2015 | 48.91 | 51.52 | 48.81 | 51.09 | 308,161 | +2.30(+4.72%) |
Jun 15, 2015 | 48.66 | 49.55 | 48.00 | 48.79 | 346,828 | -0.03(-0.05%) |
Jun 12, 2015 | 48.11 | 48.92 | 47.57 | 48.81 | 223,596 | +0.72(+1.50%) |
Jun 11, 2015 | 48.93 | 49.06 | 47.65 | 48.09 | 139,518 | -0.57(-1.17%) |
Jun 10, 2015 | 46.28 | 49.33 | 46.28 | 48.66 | 428,479 | +2.75(+5.99%) |
Jun 09, 2015 | 46.01 | 46.49 | 45.70 | 45.91 | 173,429 | -0.17(-0.37%) |
Jun 08, 2015 | 47.23 | 47.23 | 45.82 | 46.08 | 221,354 | -1.04(-2.20%) |
Jun 05, 2015 | 46.99 | 47.50 | 46.39 | 47.11 | 138,869 | +0.00(+0.00%) |
Jun 04, 2015 | 47.00 | 47.48 | 46.72 | 47.11 | 138,192 | -0.37(-0.77%) |
Jun 03, 2015 | 46.93 | 47.84 | 46.91 | 47.48 | 159,231 | +0.47(+0.99%) |
Jun 02, 2015 | 46.63 | 47.52 | 46.38 | 47.01 | 147,496 | +0.10(+0.22%) |
Jun 01, 2015 | 46.04 | 47.00 | 44.81 | 46.91 | 204,443 | +1.28(+2.81%) |
May 29, 2015 | 45.76 | 45.91 | 45.01 | 45.63 | 149,304 | -0.31(-0.68%) |
May 28, 2015 | 45.87 | 46.04 | 45.42 | 45.94 | 81,659 | +0.08(+0.17%) |
May 27, 2015 | 45.38 | 46.15 | 45.09 | 45.87 | 141,658 | +0.72(+1.60%) |
May 26, 2015 | 45.45 | 45.58 | 45.00 | 45.14 | 139,077 | -0.59(-1.28%) |
May 22, 2015 | 46.45 | 45.73 | 45.73 | 45.73 | 156,144 | -0.61(-1.32%) |
May 21, 2015 | 45.90 | 46.99 | 45.90 | 46.34 | 211,949 | +0.52(+1.13%) |
May 20, 2015 | 47.13 | 47.44 | 45.29 | 45.82 | 298,754 | -1.34(-2.84%) |
May 19, 2015 | 48.05 | 48.56 | 46.91 | 47.17 | 293,599 | -0.62(-1.30%) |
May 18, 2015 | 46.13 | 48.03 | 45.88 | 47.79 | 232,407 | +1.74(+3.78%) |
May 15, 2015 | 46.31 | 46.31 | 45.61 | 46.04 | 163,671 | -0.20(-0.42%) |
May 14, 2015 | 46.27 | 46.59 | 45.93 | 46.24 | 150,684 | +0.25(+0.53%) |
May 13, 2015 | 46.36 | 46.36 | 45.50 | 45.99 | 168,328 | -0.19(-0.42%) |
May 12, 2015 | 45.90 | 46.45 | 45.38 | 46.19 | 215,804 | +0.12(+0.26%) |
May 11, 2015 | 45.32 | 46.38 | 45.32 | 46.07 | 173,088 | +0.56(+1.23%) |
May 08, 2015 | 46.14 | 46.74 | 45.16 | 45.51 | 193,634 | -0.08(-0.19%) |
May 07, 2015 | 45.16 | 46.51 | 45.11 | 45.60 | 320,505 | +0.30(+0.65%) |
May 06, 2015 | 45.26 | 45.65 | 44.70 | 45.30 | 154,984 | +0.10(+0.23%) |
May 05, 2015 | 45.41 | 45.93 | 44.96 | 45.20 | 286,452 | -0.42(-0.93%) |
May 04, 2015 | 46.27 | 46.92 | 45.48 | 45.62 | 280,924 | -0.50(-1.08%) |
May 01, 2015 | 44.68 | 46.19 | 44.61 | 46.12 | 246,531 | +1.53(+3.42%) |
Apr 30, 2015 | 44.60 | 45.57 | 44.31 | 44.60 | 337,478 | -0.44(-0.98%) |
Apr 29, 2015 | 44.92 | 45.34 | 44.49 | 45.04 | 181,457 | -0.19(-0.41%) |
Apr 28, 2015 | 44.92 | 46.22 | 44.67 | 45.22 | 382,285 | +0.24(+0.53%) |
Apr 27, 2015 | 45.63 | 46.10 | 44.82 | 44.99 | 333,610 | -0.34(-0.75%) |
Apr 24, 2015 | 45.01 | 45.34 | 44.43 | 45.32 | 191,162 | +0.47(+1.04%) |
Apr 23, 2015 | 44.59 | 45.22 | 44.13 | 44.86 | 174,769 | +0.03(+0.08%) |
Apr 22, 2015 | 44.13 | 44.95 | 43.93 | 44.82 | 274,862 | +0.58(+1.32%) |
Apr 21, 2015 | 45.57 | 45.57 | 43.62 | 44.24 | 413,403 | -1.27(-2.79%) |
Apr 20, 2015 | 44.49 | 45.58 | 44.19 | 45.51 | 223,451 | +1.23(+2.77%) |
Apr 17, 2015 | 44.31 | 44.78 | 43.88 | 44.28 | 201,052 | -0.40(-0.89%) |
Apr 16, 2015 | 45.24 | 45.48 | 44.11 | 44.68 | 292,776 | -0.81(-1.77%) |
Apr 15, 2015 | 45.63 | 46.14 | 45.26 | 45.49 | 262,773 | +0.07(+0.15%) |
Apr 14, 2015 | 45.70 | 46.26 | 45.28 | 45.42 | 369,516 | -0.12(-0.26%) |
Apr 13, 2015 | 43.79 | 46.62 | 43.61 | 45.54 | 1,114,831 | +1.20(+2.71%) |
Apr 10, 2015 | 42.57 | 44.69 | 42.40 | 44.33 | 697,933 | +2.14(+5.08%) |
Apr 09, 2015 | 41.43 | 43.20 | 41.11 | 42.19 | 1,478,555 | +3.51(+9.07%) |
Apr 08, 2015 | 37.83 | 38.81 | 37.57 | 38.68 | 259,116 | +0.87(+2.31%) |
Apr 07, 2015 | 37.98 | 38.20 | 37.69 | 37.81 | 150,518 | -0.09(-0.25%) |
Apr 06, 2015 | 37.55 | 38.34 | 37.49 | 37.90 | 122,582 | +0.24(+0.63%) |
Apr 02, 2015 | 37.36 | 37.66 | 37.66 | 37.66 | 125,663 | +0.41(+1.09%) |
Apr 01, 2015 | 36.43 | 37.27 | 36.02 | 37.26 | 205,103 | +0.64(+1.76%) |
Mar 31, 2015 | 36.49 | 36.91 | 36.35 | 36.61 | 246,371 | +0.02(+0.05%) |
Mar 30, 2015 | 36.74 | 36.85 | 36.37 | 36.59 | 443,259 | +0.16(+0.44%) |
Mar 27, 2015 | 36.43 | 36.81 | 36.15 | 36.43 | 319,493 | -0.11(-0.30%) |
Mar 26, 2015 | 36.45 | 37.12 | 36.43 | 36.54 | 506,767 | +0.09(+0.26%) |
Mar 25, 2015 | 37.37 | 37.61 | 36.40 | 36.45 | 208,846 | -0.92(-2.45%) |
Mar 24, 2015 | 37.41 | 37.84 | 37.12 | 37.37 | 178,470 | -0.15(-0.41%) |
Mar 23, 2015 | 38.10 | 38.10 | 37.36 | 37.52 | 173,686 | -0.60(-1.58%) |
Mar 20, 2015 | 37.49 | 38.21 | 37.34 | 38.12 | 209,272 | +0.91(+2.44%) |
Mar 19, 2015 | 37.94 | 38.15 | 37.02 | 37.21 | 117,692 | -0.76(-2.01%) |
Mar 18, 2015 | 37.63 | 38.13 | 37.20 | 37.98 | 129,721 | +0.35(+0.92%) |
Mar 17, 2015 | 37.10 | 37.78 | 36.88 | 37.63 | 163,760 | +0.31(+0.84%) |
Mar 16, 2015 | 36.49 | 37.37 | 36.18 | 37.32 | 140,001 | +0.98(+2.71%) |
Mar 13, 2015 | 36.06 | 36.48 | 35.08 | 36.33 | 295,915 | +0.34(+0.94%) |
Mar 12, 2015 | 36.23 | 36.57 | 35.89 | 35.99 | 221,437 | +0.10(+0.28%) |
Mar 11, 2015 | 36.24 | 36.24 | 35.65 | 35.89 | 240,977 | -0.46(-1.26%) |
Mar 10, 2015 | 37.60 | 37.63 | 36.14 | 36.35 | 205,218 | -1.64(-4.31%) |
Mar 09, 2015 | 37.30 | 38.23 | 37.30 | 37.98 | 89,348 | +0.67(+1.79%) |
Mar 06, 2015 | 37.57 | 38.02 | 37.25 | 37.32 | 131,182 | -0.64(-1.67%) |
Mar 05, 2015 | 37.96 | 38.13 | 37.54 | 37.95 | 66,505 | +0.03(+0.09%) |
Mar 04, 2015 | 37.49 | 37.95 | 36.82 | 37.92 | 206,570 | +0.20(+0.54%) |
Mar 03, 2015 | 38.64 | 39.14 | 37.44 | 37.71 | 314,532 | -0.98(-2.54%) |
Mar 02, 2015 | 38.90 | 39.72 | 38.18 | 38.70 | 210,551 | -0.16(-0.41%) |
Feb 27, 2015 | 40.49 | 40.49 | 38.52 | 38.86 | 284,160 | -1.65(-4.08%) |
Feb 26, 2015 | 39.26 | 40.71 | 38.82 | 40.51 | 216,751 | +1.15(+2.93%) |
Feb 25, 2015 | 39.26 | 39.74 | 38.90 | 39.36 | 169,311 | +0.05(+0.13%) |
Feb 24, 2015 | 38.54 | 39.39 | 38.52 | 39.31 | 99,831 | +0.69(+1.78%) |
Feb 23, 2015 | 38.30 | 38.63 | 37.64 | 38.62 | 81,452 | +0.31(+0.80%) |
Feb 20, 2015 | 38.48 | 38.48 | 37.79 | 38.32 | 118,783 | -0.18(-0.46%) |
Feb 19, 2015 | 38.18 | 38.64 | 38.00 | 38.49 | 96,177 | +0.09(+0.24%) |
Feb 18, 2015 | 38.08 | 38.54 | 37.86 | 38.40 | 79,316 | +0.10(+0.27%) |
Feb 17, 2015 | 38.58 | 38.78 | 38.10 | 38.30 | 77,322 | -0.30(-0.77%) |
Feb 13, 2015 | 38.39 | 38.60 | 38.60 | 38.60 | 111,622 | +0.23(+0.60%) |
Feb 12, 2015 | 38.65 | 39.19 | 38.29 | 38.37 | 179,866 | +0.28(+0.73%) |
Feb 11, 2015 | 38.70 | 39.39 | 37.86 | 38.09 | 102,322 | -0.64(-1.64%) |
Feb 10, 2015 | 38.37 | 38.86 | 37.65 | 38.72 | 139,486 | +0.70(+1.83%) |
Feb 09, 2015 | 37.56 | 38.48 | 37.48 | 38.03 | 113,175 | +0.28(+0.74%) |
Feb 06, 2015 | 37.71 | 37.94 | 37.30 | 37.75 | 184,913 | +0.17(+0.45%) |
Feb 05, 2015 | 37.95 | 37.95 | 37.28 | 37.58 | 164,229 | -0.14(-0.36%) |
Feb 04, 2015 | 38.06 | 38.34 | 37.41 | 37.71 | 137,075 | -0.67(-1.74%) |
Feb 03, 2015 | 37.69 | 39.37 | 37.69 | 38.38 | 311,453 | +0.69(+1.82%) |
Feb 02, 2015 | 36.79 | 37.71 | 36.44 | 37.70 | 139,032 | +1.12(+3.07%) |
Jan 30, 2015 | 37.05 | 37.61 | 36.39 | 36.57 | 168,693 | -0.81(-2.17%) |
Jan 29, 2015 | 36.82 | 37.62 | 36.70 | 37.38 | 137,028 | +0.39(+1.05%) |
Jan 28, 2015 | 37.84 | 38.19 | 36.93 | 37.00 | 168,958 | -0.64(-1.71%) |
Jan 27, 2015 | 37.59 | 38.20 | 37.04 | 37.64 | 140,049 | -0.37(-0.98%) |
Jan 26, 2015 | 37.49 | 38.42 | 37.32 | 38.01 | 147,332 | +0.40(+1.06%) |
Jan 23, 2015 | 37.87 | 37.97 | 37.20 | 37.61 | 146,284 | -0.32(-0.85%) |
Jan 22, 2015 | 36.61 | 38.07 | 36.02 | 37.93 | 291,683 | +1.58(+4.35%) |
Jan 21, 2015 | 36.12 | 36.78 | 36.04 | 36.35 | 226,621 | -0.02(-0.05%) |
Jan 20, 2015 | 36.03 | 36.79 | 35.88 | 36.37 | 250,010 | +0.44(+1.22%) |
Jan 16, 2015 | 35.19 | 36.06 | 34.87 | 35.93 | 219,193 | +0.63(+1.80%) |
Jan 15, 2015 | 35.52 | 36.03 | 35.13 | 35.30 | 507,051 | -0.29(-0.81%) |
Jan 14, 2015 | 35.13 | 35.80 | 35.08 | 35.58 | 208,173 | +0.01(+0.02%) |
Jan 13, 2015 | 35.31 | 35.80 | 35.00 | 35.57 | 382,851 | +0.61(+1.74%) |
Jan 12, 2015 | 34.59 | 35.23 | 34.27 | 34.97 | 214,082 | +0.30(+0.88%) |
Jan 09, 2015 | 34.92 | 35.16 | 34.59 | 34.66 | 188,619 | -0.22(-0.63%) |
Jan 08, 2015 | 33.88 | 35.29 | 33.83 | 34.88 | 306,086 | +1.34(+4.01%) |
Jan 07, 2015 | 33.21 | 33.59 | 32.97 | 33.54 | 488,530 | +0.66(+2.01%) |
Jan 06, 2015 | 32.59 | 33.31 | 32.29 | 32.88 | 408,176 | +0.49(+1.51%) |
Jan 05, 2015 | 34.53 | 34.65 | 31.98 | 32.39 | 709,457 | -2.49(-7.15%) |
Jan 02, 2015 | 35.94 | 36.17 | 34.61 | 34.88 | 210,504 | -0.94(-2.62%) |
Dec 31, 2014 | 35.55 | 35.82 | 35.82 | 35.82 | 237,991 | +0.31(+0.88%) |
Dec 30, 2014 | 35.56 | 35.68 | 35.37 | 35.51 | 177,686 | -0.11(-0.31%) |
Dec 29, 2014 | 35.55 | 35.85 | 35.36 | 35.62 | 260,834 | +0.07(+0.19%) |
Dec 26, 2014 | 35.19 | 35.57 | 35.13 | 35.55 | 203,923 | +0.40(+1.13%) |
Dec 24, 2014 | 35.16 | 35.15 | 35.15 | 35.15 | 109,414 | +0.10(+0.29%) |
Dec 23, 2014 | 34.77 | 35.50 | 34.58 | 35.05 | 313,176 | +0.28(+0.80%) |
Dec 22, 2014 | 34.21 | 34.80 | 33.82 | 34.77 | 452,201 | +0.47(+1.36%) |
Dec 19, 2014 | 36.70 | 36.70 | 34.09 | 34.31 | 679,414 | -2.49(-6.78%) |
Dec 18, 2014 | 37.62 | 37.77 | 35.72 | 36.80 | 594,140 | -0.42(-1.14%) |
Dec 17, 2014 | 35.48 | 37.28 | 35.46 | 37.22 | 329,325 | +1.74(+4.91%) |
Dec 16, 2014 | 36.29 | 36.53 | 35.44 | 35.48 | 349,684 | -0.85(-2.35%) |
Dec 15, 2014 | 37.10 | 37.47 | 36.29 | 36.34 | 286,789 | -0.68(-1.85%) |
Dec 12, 2014 | 37.47 | 37.66 | 36.66 | 37.02 | 186,870 | -0.95(-2.49%) |
Dec 11, 2014 | 38.53 | 39.00 | 37.87 | 37.97 | 149,965 | -0.47(-1.23%) |
Dec 10, 2014 | 38.55 | 40.06 | 38.44 | 38.44 | 326,928 | -0.36(-0.94%) |
Dec 09, 2014 | 37.23 | 38.90 | 36.78 | 38.80 | 260,081 | +1.08(+2.87%) |
Dec 08, 2014 | 38.78 | 38.86 | 37.54 | 37.72 | 180,195 | -1.23(-3.15%) |
Dec 05, 2014 | 38.92 | 39.07 | 38.75 | 38.95 | 103,327 | -0.03(-0.09%) |
Dec 04, 2014 | 39.52 | 39.52 | 38.72 | 38.98 | 150,883 | -0.57(-1.45%) |
Dec 03, 2014 | 38.64 | 39.67 | 38.64 | 39.56 | 296,247 | +1.06(+2.74%) |
Dec 02, 2014 | 37.55 | 38.53 | 37.30 | 38.50 | 322,887 | +0.93(+2.48%) |