Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 39.40 | 39.73 | 39.31 | 39.37 | 302,607 | +0.07(+0.18%) |
Nov 27, 2015 | 39.27 | 39.53 | 39.05 | 39.30 | 109,387 | -0.03(-0.08%) |
Nov 25, 2015 | 38.74 | 39.33 | 39.33 | 39.33 | 136,500 | +0.35(+0.90%) |
Nov 24, 2015 | 38.33 | 39.14 | 38.20 | 38.98 | 238,510 | +0.38(+0.98%) |
Nov 23, 2015 | 39.25 | 39.47 | 38.27 | 38.60 | 213,258 | -0.67(-1.71%) |
Nov 20, 2015 | 39.37 | 39.79 | 39.12 | 39.27 | 344,919 | +0.02(+0.05%) |
Nov 19, 2015 | 39.25 | 40.39 | 39.03 | 39.25 | 500,221 | +0.03(+0.08%) |
Nov 18, 2015 | 38.11 | 39.26 | 37.87 | 39.22 | 367,151 | +1.16(+3.05%) |
Nov 17, 2015 | 37.00 | 38.69 | 36.81 | 38.06 | 387,336 | +0.99(+2.67%) |
Nov 16, 2015 | 35.93 | 37.20 | 35.66 | 37.07 | 397,098 | +1.01(+2.80%) |
Nov 13, 2015 | 36.80 | 37.31 | 36.02 | 36.06 | 407,422 | -0.79(-2.14%) |
Nov 12, 2015 | 36.15 | 37.27 | 36.00 | 36.85 | 469,800 | +0.40(+1.10%) |
Nov 11, 2015 | 37.25 | 37.42 | 36.30 | 36.45 | 324,943 | -0.77(-2.07%) |
Nov 10, 2015 | 37.22 | 37.42 | 36.84 | 37.22 | 272,218 | -0.05(-0.13%) |
Nov 09, 2015 | 37.31 | 37.58 | 37.00 | 37.27 | 245,282 | -0.09(-0.24%) |
Nov 06, 2015 | 37.13 | 37.43 | 36.64 | 37.36 | 248,573 | +0.29(+0.78%) |
Nov 05, 2015 | 36.43 | 37.41 | 36.20 | 37.07 | 439,520 | +0.35(+0.95%) |
Nov 04, 2015 | 36.20 | 36.74 | 36.05 | 36.72 | 324,520 | +0.52(+1.44%) |
Nov 03, 2015 | 35.84 | 36.93 | 35.74 | 36.20 | 311,176 | +0.17(+0.47%) |
Nov 02, 2015 | 35.39 | 36.42 | 35.31 | 36.03 | 421,612 | +0.85(+2.42%) |
Oct 30, 2015 | 35.53 | 35.82 | 35.14 | 35.18 | 533,281 | -0.44(-1.24%) |
Oct 29, 2015 | 34.45 | 35.78 | 34.45 | 35.62 | 978,971 | +1.86(+5.51%) |
Oct 28, 2015 | 35.03 | 35.47 | 29.77 | 33.76 | 3,280,178 | -2.69(-7.38%) |
Oct 27, 2015 | 37.76 | 37.76 | 35.93 | 36.45 | 845,667 | -1.31(-3.47%) |
Oct 26, 2015 | 36.82 | 37.84 | 36.82 | 37.76 | 343,796 | +0.67(+1.81%) |
Oct 23, 2015 | 37.77 | 37.77 | 36.68 | 37.09 | 738,502 | -0.06(-0.16%) |
Oct 22, 2015 | 35.90 | 37.26 | 35.70 | 37.15 | 513,933 | +1.25(+3.48%) |
Oct 21, 2015 | 36.00 | 36.82 | 35.66 | 35.90 | 362,173 | +0.27(+0.76%) |
Oct 20, 2015 | 35.65 | 35.76 | 35.15 | 35.63 | 317,323 | +0.03(+0.08%) |
Oct 19, 2015 | 35.84 | 35.91 | 35.35 | 35.60 | 251,388 | -0.31(-0.86%) |
Oct 16, 2015 | 36.40 | 36.86 | 35.52 | 35.91 | 293,283 | -0.56(-1.54%) |
Oct 15, 2015 | 35.61 | 36.49 | 35.25 | 36.47 | 355,848 | +0.87(+2.44%) |
Oct 14, 2015 | 35.16 | 36.15 | 35.11 | 35.60 | 408,289 | +0.34(+0.96%) |
Oct 13, 2015 | 35.41 | 35.64 | 34.95 | 35.26 | 410,618 | -0.40(-1.12%) |
Oct 12, 2015 | 36.05 | 36.05 | 35.09 | 35.66 | 247,543 | -0.24(-0.67%) |
Oct 09, 2015 | 35.91 | 36.36 | 35.44 | 35.90 | 344,773 | +0.24(+0.67%) |
Oct 08, 2015 | 34.06 | 35.71 | 33.98 | 35.66 | 558,092 | +1.41(+4.12%) |
Oct 07, 2015 | 33.76 | 34.40 | 33.34 | 34.25 | 461,433 | +0.70(+2.09%) |
Oct 06, 2015 | 33.26 | 33.71 | 32.81 | 33.55 | 411,299 | +0.08(+0.24%) |
Oct 05, 2015 | 32.92 | 33.71 | 32.58 | 33.47 | 388,373 | +0.88(+2.70%) |
Oct 02, 2015 | 32.42 | 32.99 | 31.90 | 32.59 | 648,981 | -0.11(-0.34%) |
Oct 01, 2015 | 32.71 | 33.06 | 32.30 | 32.70 | 505,885 | -0.10(-0.30%) |
Sep 30, 2015 | 33.79 | 34.23 | 32.62 | 32.80 | 587,569 | -0.60(-1.80%) |
Sep 29, 2015 | 34.12 | 34.32 | 33.00 | 33.40 | 397,743 | -0.74(-2.17%) |
Sep 28, 2015 | 34.30 | 34.60 | 33.64 | 34.14 | 720,633 | -0.41(-1.19%) |
Sep 25, 2015 | 35.96 | 36.10 | 34.00 | 34.55 | 1,372,494 | -1.19(-3.33%) |
Sep 24, 2015 | 34.95 | 36.18 | 33.63 | 35.74 | 2,785,073 | +2.37(+7.10%) |
Sep 23, 2015 | 37.06 | 37.39 | 27.86 | 33.37 | 9,685,136 | -4.02(-10.75%) |
Sep 22, 2015 | 38.83 | 38.93 | 37.20 | 37.39 | 782,456 | -1.95(-4.96%) |
Sep 21, 2015 | 39.75 | 40.20 | 39.23 | 39.34 | 379,304 | -0.02(-0.05%) |
Sep 18, 2015 | 39.45 | 40.03 | 39.10 | 39.36 | 691,032 | -0.81(-2.02%) |
Sep 17, 2015 | 40.46 | 40.84 | 39.75 | 40.17 | 325,737 | -0.42(-1.03%) |
Sep 16, 2015 | 40.33 | 40.73 | 40.09 | 40.59 | 457,957 | +0.14(+0.35%) |
Sep 15, 2015 | 40.40 | 40.76 | 39.91 | 40.45 | 464,338 | +0.22(+0.55%) |
Sep 14, 2015 | 40.00 | 41.25 | 39.65 | 40.23 | 342,582 | +0.65(+1.64%) |
Sep 11, 2015 | 39.42 | 39.91 | 39.22 | 39.58 | 365,741 | +0.04(+0.10%) |
Sep 10, 2015 | 38.90 | 40.09 | 38.75 | 39.54 | 329,123 | +0.22(+0.56%) |
Sep 09, 2015 | 40.47 | 40.82 | 39.26 | 39.32 | 371,397 | -0.66(-1.65%) |
Sep 08, 2015 | 39.61 | 40.43 | 39.61 | 39.98 | 509,044 | +1.19(+3.07%) |
Sep 04, 2015 | 38.48 | 38.79 | 38.79 | 38.79 | 334,700 | -0.41(-1.05%) |
Sep 03, 2015 | 39.70 | 40.50 | 38.99 | 39.20 | 337,947 | -0.50(-1.26%) |
Sep 02, 2015 | 40.08 | 40.40 | 39.15 | 39.70 | 319,511 | +0.60(+1.53%) |
Sep 01, 2015 | 39.56 | 40.37 | 39.06 | 39.10 | 414,898 | -1.29(-3.19%) |
Aug 31, 2015 | 40.18 | 41.44 | 40.14 | 40.39 | 302,903 | -0.06(-0.15%) |
Aug 28, 2015 | 40.25 | 41.22 | 40.00 | 40.45 | 387,624 | -0.14(-0.34%) |
Aug 27, 2015 | 40.78 | 41.30 | 39.87 | 40.59 | 482,472 | +0.14(+0.35%) |
Aug 26, 2015 | 40.44 | 40.90 | 39.19 | 40.45 | 448,039 | +1.25(+3.19%) |
Aug 25, 2015 | 42.72 | 42.72 | 39.18 | 39.20 | 503,169 | -0.77(-1.93%) |
Aug 24, 2015 | 40.78 | 43.15 | 38.06 | 39.97 | 863,896 | -3.23(-7.48%) |
Aug 21, 2015 | 44.51 | 46.20 | 43.13 | 43.20 | 541,203 | -2.21(-4.87%) |
Aug 20, 2015 | 45.47 | 46.51 | 45.34 | 45.41 | 429,536 | -0.67(-1.45%) |
Aug 19, 2015 | 46.61 | 46.85 | 45.58 | 46.08 | 397,230 | -0.76(-1.62%) |
Aug 18, 2015 | 47.25 | 47.48 | 46.57 | 46.84 | 267,678 | -0.35(-0.74%) |
Aug 17, 2015 | 46.53 | 47.46 | 46.33 | 47.19 | 262,255 | +0.25(+0.53%) |
Aug 14, 2015 | 46.09 | 47.09 | 46.06 | 46.94 | 212,896 | +0.37(+0.79%) |
Aug 13, 2015 | 47.00 | 47.46 | 46.53 | 46.57 | 170,440 | -0.57(-1.21%) |
Aug 12, 2015 | 46.94 | 47.50 | 46.15 | 47.14 | 462,649 | +0.00(+0.00%) |
Aug 11, 2015 | 47.79 | 48.34 | 46.79 | 47.14 | 354,598 | -1.09(-2.26%) |
Aug 10, 2015 | 47.23 | 48.60 | 47.14 | 48.23 | 337,014 | +1.11(+2.36%) |
Aug 07, 2015 | 47.27 | 47.46 | 46.68 | 47.12 | 231,202 | -0.33(-0.70%) |
Aug 06, 2015 | 48.90 | 48.99 | 47.39 | 47.45 | 261,208 | -1.35(-2.77%) |
Aug 05, 2015 | 49.00 | 49.52 | 48.57 | 48.80 | 357,947 | +0.42(+0.87%) |
Aug 04, 2015 | 47.65 | 48.77 | 47.36 | 48.38 | 513,792 | +0.94(+1.98%) |
Aug 03, 2015 | 47.61 | 47.91 | 46.54 | 47.44 | 275,813 | -0.36(-0.75%) |
Jul 31, 2015 | 47.18 | 48.00 | 47.18 | 47.80 | 301,449 | +0.47(+0.99%) |
Jul 30, 2015 | 47.50 | 48.00 | 46.07 | 47.33 | 605,920 | +0.23(+0.49%) |
Jul 29, 2015 | 45.26 | 48.00 | 44.26 | 47.10 | 1,005,015 | +2.83(+6.39%) |
Jul 28, 2015 | 43.79 | 44.58 | 42.38 | 44.27 | 922,038 | +0.55(+1.26%) |
Jul 27, 2015 | 45.91 | 46.83 | 43.60 | 43.72 | 865,620 | -2.68(-5.78%) |
Jul 24, 2015 | 46.56 | 47.44 | 46.18 | 46.40 | 288,260 | -0.23(-0.49%) |
Jul 23, 2015 | 47.87 | 48.13 | 46.59 | 46.63 | 227,811 | -1.01(-2.12%) |
Jul 22, 2015 | 47.40 | 48.24 | 47.27 | 47.64 | 293,521 | +0.02(+0.04%) |
Jul 21, 2015 | 46.65 | 47.85 | 46.21 | 47.62 | 331,730 | +0.86(+1.84%) |
Jul 20, 2015 | 46.33 | 46.93 | 45.98 | 46.76 | 282,474 | +0.58(+1.26%) |
Jul 17, 2015 | 46.08 | 46.62 | 45.59 | 46.18 | 213,435 | +0.29(+0.63%) |
Jul 16, 2015 | 46.59 | 47.00 | 45.57 | 45.89 | 268,356 | -0.60(-1.29%) |
Jul 15, 2015 | 46.64 | 47.12 | 45.81 | 46.49 | 403,245 | +0.05(+0.11%) |
Jul 14, 2015 | 45.88 | 47.40 | 45.88 | 46.44 | 568,252 | +0.65(+1.42%) |
Jul 13, 2015 | 46.36 | 46.62 | 45.62 | 45.79 | 210,411 | -0.41(-0.89%) |
Jul 10, 2015 | 46.15 | 46.39 | 45.70 | 46.20 | 209,597 | +0.53(+1.16%) |
Jul 09, 2015 | 45.67 | 46.07 | 45.23 | 45.67 | 318,282 | +0.46(+1.02%) |
Jul 08, 2015 | 45.16 | 46.21 | 44.72 | 45.21 | 259,516 | -0.55(-1.20%) |
Jul 07, 2015 | 45.52 | 45.94 | 44.15 | 45.76 | 390,982 | +0.23(+0.51%) |
Jul 06, 2015 | 45.08 | 46.26 | 45.08 | 45.53 | 426,411 | -0.13(-0.28%) |
Jul 02, 2015 | 45.91 | 45.66 | 45.66 | 45.66 | 301,200 | -0.18(-0.39%) |
Jul 01, 2015 | 45.99 | 46.66 | 45.59 | 45.84 | 283,336 | +0.11(+0.24%) |
Jun 30, 2015 | 46.71 | 46.96 | 45.34 | 45.73 | 509,849 | -0.59(-1.27%) |
Jun 29, 2015 | 47.96 | 48.34 | 46.05 | 46.32 | 510,857 | -2.35(-4.83%) |
Jun 26, 2015 | 49.41 | 49.56 | 48.23 | 48.67 | 412,682 | -0.61(-1.24%) |
Jun 25, 2015 | 49.24 | 49.57 | 49.14 | 49.28 | 187,314 | +0.20(+0.41%) |
Jun 24, 2015 | 49.10 | 49.44 | 48.45 | 49.08 | 196,709 | -0.10(-0.20%) |
Jun 23, 2015 | 49.51 | 49.98 | 48.60 | 49.18 | 206,242 | -0.24(-0.49%) |
Jun 22, 2015 | 51.00 | 51.48 | 48.70 | 49.42 | 479,326 | -0.98(-1.94%) |
Jun 19, 2015 | 50.40 | 50.59 | 50.00 | 50.40 | 763,310 | +0.02(+0.04%) |
Jun 18, 2015 | 49.91 | 50.42 | 49.28 | 50.38 | 281,738 | +0.56(+1.12%) |
Jun 17, 2015 | 49.27 | 50.33 | 49.26 | 49.82 | 356,589 | +0.55(+1.12%) |
Jun 16, 2015 | 48.73 | 50.38 | 48.73 | 49.27 | 449,811 | +0.50(+1.03%) |
Jun 15, 2015 | 47.51 | 49.27 | 47.05 | 48.77 | 497,990 | +0.69(+1.44%) |
Jun 12, 2015 | 48.53 | 48.86 | 47.87 | 48.08 | 358,944 | -0.56(-1.15%) |
Jun 11, 2015 | 48.55 | 48.89 | 48.29 | 48.64 | 334,269 | -0.01(-0.02%) |
Jun 10, 2015 | 49.53 | 49.74 | 48.50 | 48.65 | 785,490 | -0.56(-1.14%) |
Jun 09, 2015 | 49.66 | 49.73 | 48.70 | 49.21 | 370,369 | -0.44(-0.89%) |
Jun 08, 2015 | 50.31 | 50.78 | 49.59 | 49.65 | 553,880 | -0.64(-1.27%) |
Jun 05, 2015 | 49.61 | 50.31 | 48.76 | 50.29 | 494,600 | +0.74(+1.49%) |
Jun 04, 2015 | 49.02 | 49.60 | 48.07 | 49.55 | 624,082 | +0.53(+1.08%) |
Jun 03, 2015 | 50.60 | 50.85 | 48.91 | 49.02 | 3,981,111 | +6.49(+15.26%) |
Jun 02, 2015 | 42.17 | 43.19 | 42.11 | 42.53 | 446,261 | +0.05(+0.12%) |
Jun 01, 2015 | 44.15 | 44.04 | 42.01 | 42.48 | 924,939 | -1.56(-3.54%) |
May 29, 2015 | 44.92 | 45.02 | 43.55 | 44.04 | 871,931 | -1.13(-2.50%) |
May 28, 2015 | 45.67 | 45.79 | 44.67 | 45.17 | 393,186 | -0.47(-1.03%) |
May 27, 2015 | 45.00 | 45.71 | 44.56 | 45.64 | 353,125 | +0.71(+1.58%) |
May 26, 2015 | 45.66 | 45.66 | 44.62 | 44.93 | 252,364 | -1.00(-2.18%) |
May 22, 2015 | 45.96 | 45.93 | 45.93 | 45.93 | 206,100 | -0.17(-0.37%) |
May 21, 2015 | 46.15 | 46.89 | 45.83 | 46.10 | 262,997 | +0.00(+0.00%) |
May 20, 2015 | 46.99 | 47.07 | 46.04 | 46.10 | 192,913 | -0.79(-1.68%) |
May 19, 2015 | 47.00 | 47.88 | 46.83 | 46.89 | 433,582 | +0.14(+0.30%) |
May 18, 2015 | 46.03 | 47.22 | 45.82 | 46.75 | 299,612 | +0.43(+0.93%) |
May 15, 2015 | 46.54 | 47.24 | 45.96 | 46.32 | 341,840 | -0.48(-1.03%) |
May 14, 2015 | 45.75 | 47.18 | 45.73 | 46.80 | 414,841 | +1.00(+2.18%) |
May 13, 2015 | 45.71 | 46.48 | 45.39 | 45.80 | 214,195 | +0.03(+0.07%) |
May 12, 2015 | 45.30 | 45.92 | 44.83 | 45.77 | 257,312 | +0.04(+0.09%) |
May 11, 2015 | 45.55 | 46.63 | 45.55 | 45.73 | 305,209 | -0.02(-0.04%) |
May 08, 2015 | 45.01 | 46.39 | 45.01 | 45.75 | 559,544 | +0.74(+1.64%) |
May 07, 2015 | 44.32 | 45.76 | 44.32 | 45.01 | 363,263 | +0.40(+0.90%) |
May 06, 2015 | 44.77 | 44.99 | 43.89 | 44.61 | 433,054 | +0.07(+0.16%) |
May 05, 2015 | 45.34 | 45.58 | 44.48 | 44.54 | 505,632 | -0.80(-1.76%) |
May 04, 2015 | 45.60 | 46.18 | 45.13 | 45.34 | 386,639 | -0.48(-1.05%) |
May 01, 2015 | 46.04 | 46.99 | 45.43 | 45.82 | 550,425 | -0.06(-0.13%) |
Apr 30, 2015 | 48.20 | 48.41 | 45.46 | 45.88 | 1,224,287 | -3.02(-6.18%) |
Apr 29, 2015 | 50.12 | 51.85 | 48.60 | 48.90 | 1,132,814 | -0.22(-0.45%) |
Apr 28, 2015 | 48.30 | 49.52 | 48.02 | 49.12 | 680,968 | +0.82(+1.70%) |
Apr 27, 2015 | 51.59 | 51.88 | 48.02 | 48.30 | 989,353 | -3.18(-6.18%) |
Apr 24, 2015 | 52.07 | 52.23 | 51.18 | 51.48 | 421,922 | -0.44(-0.85%) |
Apr 23, 2015 | 51.64 | 52.45 | 51.23 | 51.92 | 328,467 | +0.05(+0.10%) |
Apr 22, 2015 | 51.88 | 52.00 | 51.09 | 51.87 | 428,228 | +0.02(+0.04%) |
Apr 21, 2015 | 50.70 | 52.00 | 50.54 | 51.85 | 595,167 | +1.56(+3.10%) |
Apr 20, 2015 | 49.87 | 50.70 | 49.51 | 50.29 | 459,900 | +0.90(+1.82%) |
Apr 17, 2015 | 49.11 | 49.62 | 48.62 | 49.39 | 370,584 | -0.10(-0.20%) |
Apr 16, 2015 | 50.27 | 50.32 | 49.19 | 49.49 | 427,995 | -0.82(-1.63%) |
Apr 15, 2015 | 50.15 | 50.55 | 49.84 | 50.31 | 345,697 | +0.41(+0.82%) |
Apr 14, 2015 | 49.38 | 50.25 | 49.25 | 49.90 | 459,273 | +0.53(+1.07%) |
Apr 13, 2015 | 49.41 | 49.90 | 49.29 | 49.37 | 283,007 | -0.05(-0.10%) |
Apr 10, 2015 | 48.99 | 49.59 | 48.63 | 49.42 | 340,452 | +0.69(+1.42%) |
Apr 09, 2015 | 48.24 | 49.06 | 47.75 | 48.73 | 639,927 | +0.33(+0.68%) |
Apr 08, 2015 | 47.91 | 48.54 | 47.53 | 48.40 | 477,859 | +0.71(+1.49%) |
Apr 07, 2015 | 46.89 | 48.74 | 46.89 | 47.69 | 462,415 | +0.90(+1.92%) |
Apr 06, 2015 | 47.17 | 47.68 | 46.63 | 46.79 | 664,402 | -0.56(-1.18%) |
Apr 02, 2015 | 47.21 | 47.35 | 47.35 | 47.35 | 382,200 | +0.05(+0.11%) |
Apr 01, 2015 | 47.56 | 47.75 | 46.12 | 47.30 | 305,006 | -0.16(-0.34%) |
Mar 31, 2015 | 47.38 | 47.84 | 47.15 | 47.46 | 391,968 | +0.06(+0.13%) |
Mar 30, 2015 | 47.44 | 48.31 | 47.03 | 47.40 | 423,449 | +0.46(+0.98%) |
Mar 27, 2015 | 45.83 | 47.00 | 45.33 | 46.94 | 442,768 | +1.18(+2.58%) |
Mar 26, 2015 | 45.86 | 46.20 | 44.50 | 45.76 | 472,306 | +0.06(+0.13%) |
Mar 25, 2015 | 46.39 | 46.87 | 45.52 | 45.70 | 530,800 | -0.51(-1.10%) |
Mar 24, 2015 | 46.54 | 46.79 | 45.85 | 46.21 | 313,594 | -0.44(-0.94%) |
Mar 23, 2015 | 47.12 | 47.48 | 46.45 | 46.65 | 330,496 | -0.59(-1.25%) |
Mar 20, 2015 | 46.93 | 47.75 | 46.93 | 47.24 | 493,522 | +0.64(+1.37%) |
Mar 19, 2015 | 46.92 | 47.41 | 46.11 | 46.60 | 270,406 | -0.36(-0.77%) |
Mar 18, 2015 | 46.67 | 47.48 | 46.25 | 46.96 | 442,093 | +0.01(+0.02%) |
Mar 17, 2015 | 47.76 | 47.76 | 46.25 | 46.95 | 553,297 | -0.84(-1.76%) |
Mar 16, 2015 | 46.78 | 48.44 | 46.57 | 47.79 | 670,717 | +1.53(+3.31%) |
Mar 13, 2015 | 45.46 | 46.34 | 45.12 | 46.26 | 638,878 | +0.71(+1.56%) |
Mar 12, 2015 | 42.71 | 45.94 | 42.71 | 45.55 | 828,158 | +2.93(+6.87%) |
Mar 11, 2015 | 43.01 | 43.21 | 41.51 | 42.62 | 731,534 | -0.27(-0.63%) |
Mar 10, 2015 | 43.89 | 44.08 | 42.48 | 42.89 | 412,420 | -1.46(-3.29%) |
Mar 09, 2015 | 45.50 | 45.67 | 44.28 | 44.35 | 552,606 | -1.00(-2.21%) |
Mar 06, 2015 | 44.63 | 45.53 | 44.57 | 45.35 | 573,968 | +0.55(+1.23%) |
Mar 05, 2015 | 44.92 | 45.50 | 44.51 | 44.80 | 382,258 | -0.21(-0.47%) |
Mar 04, 2015 | 44.35 | 45.30 | 43.93 | 45.01 | 650,294 | +0.52(+1.17%) |
Mar 03, 2015 | 43.98 | 44.68 | 43.65 | 44.49 | 483,883 | +0.43(+0.98%) |
Mar 02, 2015 | 44.26 | 44.34 | 43.07 | 44.06 | 729,159 | -0.20(-0.45%) |
Feb 27, 2015 | 45.01 | 45.94 | 44.21 | 44.26 | 460,452 | -0.88(-1.95%) |
Feb 26, 2015 | 44.65 | 45.64 | 44.23 | 45.14 | 410,321 | +0.29(+0.65%) |
Feb 25, 2015 | 44.52 | 45.23 | 44.24 | 44.85 | 398,831 | +0.36(+0.81%) |
Feb 24, 2015 | 43.55 | 44.58 | 43.55 | 44.49 | 320,760 | +0.94(+2.16%) |
Feb 23, 2015 | 44.81 | 44.84 | 43.06 | 43.55 | 486,363 | -1.26(-2.81%) |
Feb 20, 2015 | 45.20 | 45.25 | 44.13 | 44.81 | 317,686 | -0.25(-0.55%) |
Feb 19, 2015 | 43.93 | 45.39 | 43.81 | 45.06 | 332,729 | +0.89(+2.01%) |
Feb 18, 2015 | 43.45 | 44.40 | 43.33 | 44.17 | 342,321 | +0.63(+1.45%) |
Feb 17, 2015 | 42.68 | 43.82 | 42.68 | 43.54 | 560,655 | -0.35(-0.80%) |
Feb 13, 2015 | 42.94 | 43.89 | 43.89 | 43.89 | 344,700 | +1.06(+2.47%) |
Feb 12, 2015 | 42.74 | 43.34 | 42.50 | 42.83 | 460,410 | +0.29(+0.68%) |
Feb 11, 2015 | 41.71 | 43.31 | 41.70 | 42.54 | 448,907 | +0.04(+0.09%) |
Feb 10, 2015 | 41.68 | 42.65 | 41.68 | 42.50 | 457,492 | +1.13(+2.73%) |
Feb 09, 2015 | 43.26 | 43.74 | 41.26 | 41.37 | 732,834 | -2.48(-5.66%) |
Feb 06, 2015 | 45.13 | 45.18 | 43.37 | 43.85 | 968,221 | +0.03(+0.07%) |
Feb 05, 2015 | 51.26 | 51.39 | 42.64 | 43.82 | 2,699,900 | -3.25(-6.90%) |
Feb 04, 2015 | 46.29 | 47.87 | 45.55 | 47.07 | 1,222,963 | +1.93(+4.28%) |
Feb 03, 2015 | 43.25 | 45.19 | 42.62 | 45.14 | 761,098 | +1.69(+3.89%) |
Feb 02, 2015 | 42.50 | 43.51 | 41.15 | 43.45 | 415,297 | +0.98(+2.31%) |
Jan 30, 2015 | 43.61 | 43.99 | 42.38 | 42.47 | 427,811 | -1.41(-3.21%) |
Jan 29, 2015 | 42.88 | 44.13 | 42.18 | 43.88 | 417,322 | +1.13(+2.64%) |
Jan 28, 2015 | 43.18 | 43.69 | 41.32 | 42.75 | 632,222 | +0.35(+0.83%) |
Jan 27, 2015 | 43.03 | 43.28 | 42.08 | 42.40 | 426,395 | -1.45(-3.31%) |
Jan 26, 2015 | 43.28 | 44.01 | 42.74 | 43.85 | 290,060 | +0.52(+1.20%) |
Jan 23, 2015 | 43.35 | 43.79 | 42.47 | 43.33 | 570,559 | -0.14(-0.32%) |
Jan 22, 2015 | 41.60 | 43.82 | 40.55 | 43.47 | 539,889 | +2.12(+5.13%) |
Jan 21, 2015 | 41.44 | 41.92 | 40.91 | 41.35 | 319,705 | -0.34(-0.82%) |
Jan 20, 2015 | 41.33 | 41.80 | 40.65 | 41.69 | 377,454 | +0.77(+1.88%) |
Jan 16, 2015 | 39.37 | 41.01 | 38.96 | 40.92 | 293,393 | +1.50(+3.81%) |
Jan 15, 2015 | 39.68 | 40.05 | 39.31 | 39.42 | 488,088 | -0.48(-1.20%) |
Jan 14, 2015 | 41.02 | 41.16 | 39.62 | 39.90 | 761,344 | -1.37(-3.32%) |
Jan 13, 2015 | 41.32 | 42.21 | 40.42 | 41.27 | 792,321 | +0.43(+1.04%) |
Jan 12, 2015 | 40.32 | 40.91 | 39.38 | 40.84 | 564,855 | +0.39(+0.96%) |
Jan 09, 2015 | 40.30 | 41.11 | 40.22 | 40.45 | 460,438 | +0.21(+0.53%) |
Jan 08, 2015 | 39.49 | 41.15 | 39.06 | 40.24 | 1,163,272 | +1.21(+3.10%) |
Jan 07, 2015 | 38.94 | 39.52 | 38.46 | 39.03 | 539,093 | +0.50(+1.30%) |
Jan 06, 2015 | 39.36 | 39.89 | 37.76 | 38.53 | 892,362 | -1.07(-2.70%) |
Jan 05, 2015 | 41.05 | 41.68 | 39.55 | 39.60 | 512,340 | -1.88(-4.53%) |
Jan 02, 2015 | 41.65 | 42.26 | 40.84 | 41.48 | 246,533 | -0.38(-0.91%) |
Dec 31, 2014 | 42.52 | 41.86 | 41.86 | 41.86 | 346,800 | -0.55(-1.30%) |
Dec 30, 2014 | 42.79 | 43.11 | 42.25 | 42.41 | 244,078 | -0.44(-1.03%) |
Dec 29, 2014 | 43.15 | 43.37 | 42.55 | 42.85 | 203,650 | -0.44(-1.02%) |
Dec 26, 2014 | 43.34 | 43.66 | 42.83 | 43.29 | 190,661 | +0.05(+0.12%) |
Dec 24, 2014 | 43.23 | 43.24 | 43.24 | 43.24 | 159,600 | +0.21(+0.49%) |
Dec 23, 2014 | 42.60 | 43.24 | 42.18 | 43.03 | 352,943 | +0.54(+1.27%) |
Dec 22, 2014 | 42.75 | 42.94 | 42.31 | 42.49 | 291,748 | -0.07(-0.16%) |
Dec 19, 2014 | 42.41 | 42.75 | 41.82 | 42.56 | 577,025 | +0.06(+0.14%) |
Dec 18, 2014 | 43.54 | 44.17 | 41.95 | 42.50 | 727,869 | +0.64(+1.53%) |
Dec 17, 2014 | 40.00 | 42.07 | 39.57 | 41.86 | 537,210 | +1.95(+4.89%) |
Dec 16, 2014 | 39.90 | 40.83 | 39.60 | 39.91 | 497,850 | -0.11(-0.27%) |
Dec 15, 2014 | 40.06 | 40.74 | 39.43 | 40.02 | 620,852 | +0.21(+0.53%) |
Dec 12, 2014 | 39.80 | 40.70 | 39.40 | 39.81 | 305,170 | -0.61(-1.51%) |
Dec 11, 2014 | 39.87 | 41.48 | 39.00 | 40.42 | 650,647 | +0.76(+1.92%) |
Dec 10, 2014 | 41.60 | 41.99 | 39.44 | 39.66 | 810,538 | -2.22(-5.30%) |
Dec 09, 2014 | 40.44 | 41.98 | 39.54 | 41.88 | 505,392 | +0.89(+2.17%) |
Dec 08, 2014 | 42.16 | 43.22 | 40.92 | 40.99 | 584,908 | -1.43(-3.37%) |
Dec 05, 2014 | 43.64 | 43.64 | 41.80 | 42.42 | 407,869 | +0.33(+0.78%) |
Dec 04, 2014 | 42.03 | 42.33 | 41.62 | 42.09 | 581,469 | +0.10(+0.24%) |
Dec 03, 2014 | 41.46 | 42.47 | 41.14 | 41.99 | 531,575 | +0.50(+1.21%) |
Dec 02, 2014 | 42.00 | 42.43 | 39.80 | 41.49 | 1,165,321 | -0.38(-0.91%) |