Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 45.50 | 45.73 | 45.07 | 45.41 | 136,924 | -0.01(-0.02%) |
Nov 27, 2015 | 45.77 | 45.77 | 44.77 | 45.42 | 84,259 | -0.34(-0.75%) |
Nov 25, 2015 | 45.84 | 45.76 | 45.76 | 45.76 | 112,685 | -0.02(-0.04%) |
Nov 24, 2015 | 45.14 | 45.92 | 44.87 | 45.78 | 128,345 | +0.31(+0.68%) |
Nov 23, 2015 | 45.07 | 45.63 | 44.84 | 45.47 | 103,635 | +0.34(+0.74%) |
Nov 20, 2015 | 44.76 | 45.36 | 44.76 | 45.14 | 118,825 | +0.45(+1.00%) |
Nov 19, 2015 | 45.05 | 45.43 | 44.53 | 44.69 | 68,600 | -0.41(-0.90%) |
Nov 18, 2015 | 44.46 | 45.16 | 43.91 | 45.09 | 151,507 | +0.84(+1.89%) |
Nov 17, 2015 | 44.45 | 45.32 | 44.03 | 44.26 | 170,224 | -0.04(-0.10%) |
Nov 16, 2015 | 43.72 | 44.34 | 43.28 | 44.30 | 95,057 | +0.61(+1.40%) |
Nov 13, 2015 | 44.06 | 44.54 | 43.09 | 43.69 | 98,550 | -0.79(-1.78%) |
Nov 12, 2015 | 45.04 | 45.98 | 44.38 | 44.48 | 150,558 | -0.91(-2.01%) |
Nov 11, 2015 | 46.28 | 46.36 | 45.30 | 45.39 | 121,132 | -0.72(-1.55%) |
Nov 10, 2015 | 46.21 | 46.81 | 45.63 | 46.11 | 166,178 | -0.20(-0.44%) |
Nov 09, 2015 | 46.66 | 47.28 | 45.84 | 46.31 | 320,335 | -0.34(-0.73%) |
Nov 06, 2015 | 45.43 | 47.00 | 45.31 | 46.65 | 303,726 | +1.44(+3.18%) |
Nov 05, 2015 | 44.38 | 45.54 | 44.36 | 45.21 | 114,833 | +0.84(+1.90%) |
Nov 04, 2015 | 44.55 | 44.83 | 41.17 | 44.37 | 238,534 | +0.21(+0.47%) |
Nov 03, 2015 | 43.49 | 44.57 | 43.36 | 44.16 | 252,664 | +0.46(+1.04%) |
Nov 02, 2015 | 42.38 | 43.80 | 42.23 | 43.70 | 238,791 | +1.41(+3.34%) |
Oct 30, 2015 | 43.39 | 44.15 | 41.97 | 42.29 | 365,623 | -1.22(-2.81%) |
Oct 29, 2015 | 43.16 | 44.09 | 43.02 | 43.52 | 206,854 | +0.17(+0.40%) |
Oct 28, 2015 | 43.27 | 43.95 | 41.38 | 43.34 | 504,987 | -0.09(-0.22%) |
Oct 27, 2015 | 43.89 | 44.06 | 43.22 | 43.44 | 169,359 | -0.76(-1.72%) |
Oct 26, 2015 | 44.83 | 44.90 | 44.05 | 44.20 | 104,008 | -0.58(-1.29%) |
Oct 23, 2015 | 44.09 | 44.77 | 43.83 | 44.77 | 149,258 | +1.03(+2.36%) |
Oct 22, 2015 | 43.15 | 44.56 | 43.15 | 43.74 | 165,474 | +0.76(+1.76%) |
Oct 21, 2015 | 44.14 | 44.26 | 42.94 | 42.98 | 264,096 | -1.14(-2.58%) |
Oct 20, 2015 | 43.92 | 44.22 | 43.53 | 44.12 | 148,329 | +0.21(+0.47%) |
Oct 19, 2015 | 43.60 | 44.45 | 43.56 | 43.91 | 149,874 | +0.11(+0.26%) |
Oct 16, 2015 | 43.95 | 44.08 | 43.09 | 43.80 | 164,284 | +0.03(+0.08%) |
Oct 15, 2015 | 43.47 | 43.83 | 43.04 | 43.77 | 333,661 | +0.47(+1.09%) |
Oct 14, 2015 | 44.68 | 44.82 | 42.86 | 43.29 | 322,944 | -1.46(-3.27%) |
Oct 13, 2015 | 45.32 | 45.75 | 44.66 | 44.76 | 192,258 | -0.71(-1.55%) |
Oct 12, 2015 | 44.97 | 45.58 | 44.39 | 45.46 | 197,901 | +0.53(+1.17%) |
Oct 09, 2015 | 45.67 | 45.95 | 44.69 | 44.94 | 275,981 | -0.51(-1.12%) |
Oct 08, 2015 | 44.76 | 45.51 | 44.33 | 45.45 | 232,230 | +0.50(+1.11%) |
Oct 07, 2015 | 44.49 | 45.34 | 44.03 | 44.95 | 138,530 | +0.73(+1.66%) |
Oct 06, 2015 | 44.33 | 44.59 | 43.70 | 44.21 | 158,193 | -0.10(-0.23%) |
Oct 05, 2015 | 43.80 | 44.34 | 43.75 | 44.32 | 128,499 | +0.91(+2.10%) |
Oct 02, 2015 | 42.92 | 43.41 | 41.85 | 43.40 | 343,862 | -0.15(-0.34%) |
Oct 01, 2015 | 43.64 | 43.85 | 43.20 | 43.55 | 195,414 | -0.23(-0.53%) |
Sep 30, 2015 | 43.89 | 44.08 | 43.28 | 43.78 | 215,688 | +0.34(+0.79%) |
Sep 29, 2015 | 43.58 | 43.71 | 43.08 | 43.44 | 200,989 | -0.01(-0.02%) |
Sep 28, 2015 | 43.42 | 43.79 | 43.26 | 43.45 | 318,436 | -0.19(-0.43%) |
Sep 25, 2015 | 44.06 | 44.71 | 43.46 | 43.64 | 239,241 | +0.12(+0.28%) |
Sep 24, 2015 | 42.23 | 43.61 | 41.98 | 43.52 | 267,378 | +0.95(+2.23%) |
Sep 23, 2015 | 41.71 | 42.64 | 41.56 | 42.57 | 363,961 | +0.99(+2.38%) |
Sep 22, 2015 | 41.43 | 41.95 | 41.05 | 41.58 | 239,635 | -0.32(-0.76%) |
Sep 21, 2015 | 41.32 | 42.24 | 41.32 | 41.90 | 132,852 | +0.53(+1.27%) |
Sep 18, 2015 | 41.59 | 41.87 | 41.12 | 41.37 | 439,730 | -0.98(-2.32%) |
Sep 17, 2015 | 43.52 | 44.31 | 42.20 | 42.35 | 185,913 | -1.12(-2.58%) |
Sep 16, 2015 | 43.77 | 43.77 | 43.22 | 43.47 | 123,709 | -0.15(-0.34%) |
Sep 15, 2015 | 42.86 | 43.85 | 42.86 | 43.62 | 159,693 | +0.89(+2.08%) |
Sep 14, 2015 | 42.25 | 43.20 | 42.15 | 42.73 | 264,041 | +0.55(+1.31%) |
Sep 11, 2015 | 42.30 | 42.66 | 41.87 | 42.18 | 224,399 | -0.41(-0.95%) |
Sep 10, 2015 | 42.21 | 43.02 | 42.18 | 42.58 | 154,840 | +0.08(+0.18%) |
Sep 09, 2015 | 43.39 | 43.39 | 42.45 | 42.51 | 160,218 | -0.50(-1.16%) |
Sep 08, 2015 | 42.36 | 43.13 | 42.03 | 43.01 | 146,921 | +1.25(+3.00%) |
Sep 04, 2015 | 41.50 | 41.75 | 41.75 | 41.75 | 115,448 | -0.23(-0.55%) |
Sep 03, 2015 | 42.06 | 42.58 | 41.74 | 41.98 | 104,495 | +0.04(+0.10%) |
Sep 02, 2015 | 41.71 | 42.35 | 40.79 | 41.94 | 273,430 | +0.48(+1.16%) |
Sep 01, 2015 | 42.25 | 42.88 | 41.22 | 41.46 | 239,693 | -1.53(-3.55%) |
Aug 31, 2015 | 42.32 | 43.10 | 42.31 | 42.99 | 147,284 | +0.40(+0.95%) |
Aug 28, 2015 | 42.19 | 43.01 | 42.19 | 42.58 | 201,770 | +0.05(+0.12%) |
Aug 27, 2015 | 42.22 | 42.64 | 41.18 | 42.53 | 298,987 | +0.77(+1.85%) |
Aug 26, 2015 | 41.39 | 41.80 | 40.52 | 41.76 | 186,516 | +1.24(+3.07%) |
Aug 25, 2015 | 42.96 | 43.44 | 40.33 | 40.52 | 235,909 | -0.94(-2.28%) |
Aug 24, 2015 | 41.41 | 43.31 | 41.20 | 41.46 | 355,388 | -2.02(-4.64%) |
Aug 21, 2015 | 43.12 | 43.97 | 43.01 | 43.48 | 242,267 | -0.21(-0.49%) |
Aug 20, 2015 | 44.82 | 45.67 | 43.67 | 43.69 | 236,867 | -1.63(-3.60%) |
Aug 19, 2015 | 45.98 | 46.28 | 45.29 | 45.32 | 138,454 | -1.03(-2.22%) |
Aug 18, 2015 | 46.86 | 46.98 | 46.05 | 46.35 | 145,554 | -0.46(-0.99%) |
Aug 17, 2015 | 46.69 | 47.21 | 46.13 | 46.81 | 227,092 | +0.02(+0.04%) |
Aug 14, 2015 | 45.92 | 46.81 | 45.72 | 46.80 | 175,546 | +0.87(+1.89%) |
Aug 13, 2015 | 45.71 | 46.20 | 45.29 | 45.93 | 118,475 | +0.29(+0.64%) |
Aug 12, 2015 | 46.42 | 46.42 | 44.90 | 45.64 | 185,927 | -1.18(-2.53%) |
Aug 11, 2015 | 47.13 | 47.34 | 46.32 | 46.82 | 135,192 | -0.63(-1.32%) |
Aug 10, 2015 | 46.94 | 47.82 | 46.94 | 47.45 | 221,816 | +0.64(+1.37%) |
Aug 07, 2015 | 47.01 | 47.46 | 46.50 | 46.80 | 179,781 | -0.44(-0.93%) |
Aug 06, 2015 | 47.79 | 48.17 | 47.10 | 47.24 | 169,082 | -0.58(-1.22%) |
Aug 05, 2015 | 47.23 | 48.02 | 47.21 | 47.82 | 175,781 | +0.80(+1.70%) |
Aug 04, 2015 | 46.86 | 47.51 | 46.82 | 47.03 | 163,622 | +0.24(+0.51%) |
Aug 03, 2015 | 46.98 | 47.24 | 46.31 | 46.79 | 123,595 | -0.22(-0.47%) |
Jul 31, 2015 | 46.86 | 47.04 | 46.02 | 47.01 | 199,051 | +0.19(+0.40%) |
Jul 30, 2015 | 46.57 | 47.07 | 46.32 | 46.82 | 200,891 | +0.03(+0.07%) |
Jul 29, 2015 | 46.71 | 47.59 | 45.94 | 46.79 | 297,661 | +0.10(+0.22%) |
Jul 28, 2015 | 46.96 | 46.96 | 46.18 | 46.68 | 132,371 | +0.00(+0.00%) |
Jul 27, 2015 | 47.08 | 47.08 | 46.49 | 46.68 | 129,164 | -0.72(-1.52%) |
Jul 24, 2015 | 47.84 | 47.97 | 47.31 | 47.40 | 182,498 | -0.57(-1.20%) |
Jul 23, 2015 | 49.15 | 49.37 | 47.97 | 47.98 | 131,895 | -0.90(-1.84%) |
Jul 22, 2015 | 47.99 | 49.12 | 47.94 | 48.88 | 243,609 | +0.80(+1.66%) |
Jul 21, 2015 | 48.99 | 49.51 | 47.85 | 48.08 | 166,107 | -0.90(-1.84%) |
Jul 20, 2015 | 48.56 | 49.25 | 48.37 | 48.98 | 146,413 | +0.57(+1.19%) |
Jul 17, 2015 | 49.03 | 49.03 | 48.00 | 48.41 | 140,790 | -0.63(-1.28%) |
Jul 16, 2015 | 49.44 | 49.74 | 48.95 | 49.03 | 178,311 | +0.13(+0.26%) |
Jul 15, 2015 | 49.13 | 49.73 | 48.78 | 48.90 | 307,393 | -0.03(-0.05%) |
Jul 14, 2015 | 48.93 | 49.36 | 48.74 | 48.93 | 186,183 | -0.15(-0.30%) |
Jul 13, 2015 | 48.88 | 49.22 | 48.82 | 49.08 | 148,909 | +0.27(+0.54%) |
Jul 10, 2015 | 48.20 | 48.92 | 47.92 | 48.81 | 237,270 | +0.76(+1.59%) |
Jul 09, 2015 | 47.93 | 48.30 | 47.34 | 48.05 | 374,801 | +0.93(+1.98%) |
Jul 08, 2015 | 47.08 | 47.53 | 46.84 | 47.11 | 346,632 | -0.50(-1.04%) |
Jul 07, 2015 | 48.52 | 48.52 | 46.86 | 47.61 | 262,222 | -1.11(-2.27%) |
Jul 06, 2015 | 47.96 | 48.72 | 47.51 | 48.72 | 206,206 | +0.32(+0.66%) |
Jul 02, 2015 | 49.59 | 48.40 | 48.40 | 48.40 | 151,481 | -1.15(-2.32%) |
Jul 01, 2015 | 49.56 | 50.11 | 48.88 | 49.55 | 169,836 | +0.65(+1.33%) |
Jun 30, 2015 | 49.16 | 49.61 | 48.37 | 48.90 | 340,314 | +0.29(+0.60%) |
Jun 29, 2015 | 49.40 | 49.70 | 48.57 | 48.60 | 149,350 | -1.17(-2.36%) |
Jun 26, 2015 | 49.67 | 50.09 | 49.31 | 49.78 | 289,680 | +0.29(+0.59%) |
Jun 25, 2015 | 49.69 | 49.86 | 48.96 | 49.49 | 250,960 | +0.15(+0.30%) |
Jun 24, 2015 | 49.55 | 49.61 | 49.18 | 49.34 | 230,434 | -0.25(-0.50%) |
Jun 23, 2015 | 49.89 | 50.46 | 49.39 | 49.59 | 461,089 | -0.25(-0.50%) |
Jun 22, 2015 | 49.72 | 50.18 | 49.70 | 49.84 | 232,585 | +0.41(+0.83%) |
Jun 19, 2015 | 49.07 | 49.47 | 48.69 | 49.43 | 903,589 | +0.37(+0.75%) |
Jun 18, 2015 | 48.61 | 49.17 | 48.02 | 49.06 | 215,265 | +0.70(+1.45%) |
Jun 17, 2015 | 49.78 | 49.84 | 48.20 | 48.36 | 248,284 | -1.29(-2.59%) |
Jun 16, 2015 | 49.09 | 49.99 | 48.93 | 49.64 | 147,345 | +0.35(+0.71%) |
Jun 15, 2015 | 48.70 | 49.64 | 48.09 | 49.29 | 377,583 | +0.11(+0.23%) |
Jun 12, 2015 | 49.05 | 49.41 | 48.66 | 49.18 | 194,134 | +0.09(+0.19%) |
Jun 11, 2015 | 49.57 | 49.57 | 48.64 | 49.08 | 183,384 | -0.45(-0.91%) |
Jun 10, 2015 | 48.61 | 49.99 | 48.48 | 49.54 | 357,545 | +1.04(+2.15%) |
Jun 09, 2015 | 47.80 | 48.87 | 47.35 | 48.49 | 204,214 | +0.63(+1.33%) |
Jun 08, 2015 | 47.65 | 48.20 | 47.21 | 47.86 | 282,088 | +0.16(+0.33%) |
Jun 05, 2015 | 46.38 | 47.74 | 46.21 | 47.70 | 300,102 | +1.39(+3.01%) |
Jun 04, 2015 | 46.47 | 46.62 | 45.91 | 46.31 | 177,653 | -0.41(-0.88%) |
Jun 03, 2015 | 45.59 | 46.77 | 45.59 | 46.72 | 298,041 | +1.17(+2.56%) |
Jun 02, 2015 | 44.19 | 45.80 | 44.16 | 45.55 | 260,254 | +1.29(+2.92%) |
Jun 01, 2015 | 44.41 | 45.00 | 43.91 | 44.26 | 131,963 | +0.03(+0.08%) |
May 29, 2015 | 44.67 | 44.81 | 43.81 | 44.22 | 236,617 | -0.44(-0.99%) |
May 28, 2015 | 44.48 | 44.83 | 44.27 | 44.67 | 192,365 | +0.09(+0.19%) |
May 27, 2015 | 44.04 | 44.64 | 43.79 | 44.58 | 250,696 | +0.65(+1.48%) |
May 26, 2015 | 44.16 | 44.57 | 43.63 | 43.93 | 232,841 | -0.45(-1.02%) |
May 22, 2015 | 44.63 | 44.39 | 44.39 | 44.39 | 134,555 | -0.37(-0.82%) |
May 21, 2015 | 44.92 | 45.15 | 44.45 | 44.75 | 160,370 | -0.31(-0.68%) |
May 20, 2015 | 45.48 | 45.48 | 44.85 | 45.06 | 173,422 | -0.32(-0.71%) |
May 19, 2015 | 45.15 | 45.51 | 44.83 | 45.39 | 244,817 | +0.30(+0.66%) |
May 18, 2015 | 44.23 | 45.21 | 44.07 | 45.09 | 234,216 | +0.94(+2.13%) |
May 15, 2015 | 44.94 | 45.02 | 43.71 | 44.15 | 378,780 | -0.79(-1.77%) |
May 14, 2015 | 44.95 | 45.06 | 44.61 | 44.94 | 187,225 | +0.21(+0.48%) |
May 13, 2015 | 44.60 | 44.92 | 44.17 | 44.73 | 135,669 | +0.09(+0.21%) |
May 12, 2015 | 44.40 | 44.82 | 44.25 | 44.63 | 370,925 | +0.11(+0.25%) |
May 11, 2015 | 44.38 | 44.68 | 44.17 | 44.52 | 140,124 | +0.05(+0.11%) |
May 08, 2015 | 44.86 | 44.86 | 44.13 | 44.48 | 144,522 | -0.10(-0.22%) |
May 07, 2015 | 44.67 | 45.42 | 44.24 | 44.57 | 239,121 | -0.20(-0.46%) |
May 06, 2015 | 44.49 | 44.85 | 44.00 | 44.78 | 380,888 | +0.38(+0.87%) |
May 05, 2015 | 43.46 | 45.62 | 43.14 | 44.40 | 364,178 | +0.93(+2.14%) |
May 04, 2015 | 42.66 | 43.49 | 42.61 | 43.46 | 192,631 | +0.83(+1.94%) |
May 01, 2015 | 42.65 | 43.01 | 42.29 | 42.64 | 226,194 | +0.12(+0.28%) |
Apr 30, 2015 | 43.04 | 44.63 | 42.19 | 42.52 | 307,122 | -0.90(-2.07%) |
Apr 29, 2015 | 43.23 | 44.36 | 42.32 | 43.41 | 423,237 | +0.37(+0.85%) |
Apr 28, 2015 | 45.07 | 45.18 | 42.22 | 43.05 | 403,338 | -1.72(-3.85%) |
Apr 27, 2015 | 44.96 | 45.68 | 44.33 | 44.77 | 247,714 | -0.06(-0.13%) |
Apr 24, 2015 | 45.62 | 45.62 | 44.60 | 44.83 | 156,698 | -0.64(-1.41%) |
Apr 23, 2015 | 45.28 | 45.67 | 44.94 | 45.47 | 98,034 | -0.05(-0.11%) |
Apr 22, 2015 | 45.22 | 45.81 | 44.75 | 45.52 | 108,739 | +0.25(+0.55%) |
Apr 21, 2015 | 45.62 | 45.83 | 45.05 | 45.27 | 70,309 | -0.12(-0.27%) |
Apr 20, 2015 | 45.21 | 45.87 | 44.76 | 45.40 | 109,464 | +0.33(+0.73%) |
Apr 17, 2015 | 45.33 | 45.48 | 44.83 | 45.07 | 130,923 | -0.77(-1.68%) |
Apr 16, 2015 | 45.74 | 46.16 | 45.21 | 45.84 | 82,093 | -0.05(-0.11%) |
Apr 15, 2015 | 45.13 | 46.27 | 44.96 | 45.89 | 163,297 | +0.76(+1.68%) |
Apr 14, 2015 | 45.51 | 45.51 | 44.75 | 45.13 | 135,229 | -0.48(-1.05%) |
Apr 13, 2015 | 45.04 | 45.90 | 44.92 | 45.61 | 115,171 | +0.53(+1.17%) |
Apr 10, 2015 | 44.87 | 45.22 | 44.60 | 45.08 | 101,097 | +0.39(+0.88%) |
Apr 09, 2015 | 44.50 | 44.98 | 43.95 | 44.69 | 111,873 | +0.20(+0.46%) |
Apr 08, 2015 | 44.16 | 44.75 | 43.97 | 44.48 | 174,539 | +0.23(+0.52%) |
Apr 07, 2015 | 44.00 | 45.26 | 43.73 | 44.25 | 144,624 | +0.18(+0.41%) |
Apr 06, 2015 | 44.39 | 45.79 | 43.93 | 44.07 | 161,489 | -0.76(-1.70%) |
Apr 02, 2015 | 44.37 | 44.83 | 44.83 | 44.83 | 253,536 | +0.37(+0.83%) |
Apr 01, 2015 | 45.00 | 45.12 | 44.03 | 44.46 | 194,218 | -0.70(-1.55%) |
Mar 31, 2015 | 45.49 | 45.70 | 44.90 | 45.16 | 177,340 | -0.60(-1.31%) |
Mar 30, 2015 | 44.73 | 46.03 | 44.66 | 45.76 | 168,274 | +1.25(+2.80%) |
Mar 27, 2015 | 44.20 | 44.59 | 43.64 | 44.51 | 211,855 | +0.21(+0.48%) |
Mar 26, 2015 | 43.94 | 44.33 | 43.29 | 44.30 | 94,834 | +0.37(+0.84%) |
Mar 25, 2015 | 44.59 | 44.59 | 43.76 | 43.93 | 212,777 | -0.66(-1.47%) |
Mar 24, 2015 | 44.48 | 44.81 | 44.25 | 44.59 | 149,290 | +0.15(+0.33%) |
Mar 23, 2015 | 44.36 | 44.68 | 43.80 | 44.45 | 199,892 | +0.05(+0.12%) |
Mar 20, 2015 | 44.51 | 44.84 | 44.33 | 44.40 | 461,303 | +0.14(+0.31%) |
Mar 19, 2015 | 43.89 | 44.33 | 43.40 | 44.26 | 154,788 | +0.26(+0.60%) |
Mar 18, 2015 | 44.25 | 44.69 | 43.52 | 43.99 | 149,596 | -0.51(-1.15%) |
Mar 17, 2015 | 44.13 | 44.61 | 43.88 | 44.51 | 175,223 | +0.11(+0.25%) |
Mar 16, 2015 | 44.62 | 44.68 | 44.05 | 44.40 | 125,612 | +0.10(+0.23%) |
Mar 13, 2015 | 44.62 | 44.81 | 43.80 | 44.29 | 174,486 | -0.32(-0.73%) |
Mar 12, 2015 | 44.13 | 44.75 | 43.57 | 44.62 | 368,187 | +0.96(+2.19%) |
Mar 11, 2015 | 43.21 | 43.79 | 42.83 | 43.66 | 157,144 | +0.42(+0.97%) |
Mar 10, 2015 | 43.66 | 44.30 | 43.21 | 43.24 | 116,465 | -1.07(-2.41%) |
Mar 09, 2015 | 44.17 | 44.62 | 43.98 | 44.31 | 252,810 | +0.13(+0.29%) |
Mar 06, 2015 | 43.88 | 45.26 | 43.88 | 44.18 | 251,650 | +0.12(+0.26%) |
Mar 05, 2015 | 43.86 | 44.44 | 43.00 | 44.07 | 181,844 | +0.20(+0.45%) |
Mar 04, 2015 | 43.70 | 44.03 | 43.82 | 43.87 | 331,543 | +0.05(+0.12%) |
Mar 03, 2015 | 43.71 | 44.02 | 43.45 | 43.82 | 227,306 | -0.05(-0.12%) |
Mar 02, 2015 | 43.79 | 44.23 | 43.59 | 43.87 | 144,762 | +0.06(+0.14%) |
Feb 27, 2015 | 44.76 | 45.05 | 43.79 | 43.81 | 184,085 | -1.11(-2.46%) |
Feb 26, 2015 | 44.77 | 45.30 | 44.49 | 44.92 | 254,088 | +0.01(+0.02%) |
Feb 25, 2015 | 45.04 | 45.42 | 44.40 | 44.91 | 161,559 | -0.04(-0.09%) |
Feb 24, 2015 | 44.55 | 45.21 | 44.36 | 44.95 | 221,650 | +0.36(+0.80%) |
Feb 23, 2015 | 44.12 | 44.63 | 43.60 | 44.59 | 138,691 | +0.22(+0.50%) |
Feb 20, 2015 | 43.38 | 45.00 | 42.72 | 44.37 | 198,096 | +0.82(+1.87%) |
Feb 19, 2015 | 43.91 | 44.19 | 43.34 | 43.56 | 133,518 | -0.65(-1.46%) |
Feb 18, 2015 | 44.95 | 44.97 | 43.90 | 44.20 | 147,010 | -0.99(-2.18%) |
Feb 17, 2015 | 44.81 | 45.26 | 44.49 | 45.19 | 121,729 | +0.30(+0.66%) |
Feb 13, 2015 | 45.03 | 44.89 | 44.89 | 44.89 | 171,048 | +0.02(+0.04%) |
Feb 12, 2015 | 44.02 | 45.05 | 44.02 | 44.87 | 261,611 | +1.16(+2.66%) |
Feb 11, 2015 | 44.30 | 44.52 | 43.63 | 43.71 | 175,368 | -0.76(-1.70%) |
Feb 10, 2015 | 44.92 | 45.45 | 43.75 | 44.47 | 157,535 | +0.06(+0.13%) |
Feb 09, 2015 | 44.85 | 45.05 | 44.31 | 44.41 | 162,985 | -0.73(-1.62%) |
Feb 06, 2015 | 45.08 | 46.04 | 44.42 | 45.14 | 333,076 | +0.31(+0.70%) |
Feb 05, 2015 | 43.72 | 44.98 | 43.54 | 44.82 | 223,424 | +1.38(+3.17%) |
Feb 04, 2015 | 43.06 | 43.82 | 42.94 | 43.45 | 213,379 | +0.29(+0.67%) |
Feb 03, 2015 | 42.29 | 43.34 | 42.18 | 43.16 | 348,926 | +1.00(+2.38%) |
Feb 02, 2015 | 41.47 | 42.28 | 41.06 | 42.15 | 471,699 | +0.91(+2.21%) |
Jan 30, 2015 | 40.90 | 41.98 | 40.90 | 41.24 | 383,305 | -0.07(-0.16%) |
Jan 29, 2015 | 41.36 | 41.47 | 40.17 | 41.31 | 459,692 | -0.14(-0.33%) |
Jan 28, 2015 | 43.34 | 44.04 | 40.90 | 41.45 | 532,394 | -2.78(-6.28%) |
Jan 27, 2015 | 44.18 | 44.99 | 43.99 | 44.23 | 266,106 | -0.64(-1.42%) |
Jan 26, 2015 | 44.49 | 45.18 | 43.75 | 44.87 | 321,797 | +0.26(+0.59%) |
Jan 23, 2015 | 45.38 | 45.56 | 44.19 | 44.60 | 201,721 | -0.82(-1.82%) |
Jan 22, 2015 | 43.23 | 45.54 | 43.23 | 45.43 | 241,944 | +2.56(+5.97%) |
Jan 21, 2015 | 42.89 | 43.69 | 42.55 | 42.87 | 214,139 | -0.14(-0.34%) |
Jan 20, 2015 | 43.68 | 44.31 | 42.66 | 43.01 | 205,125 | -0.54(-1.25%) |
Jan 16, 2015 | 42.20 | 43.65 | 41.91 | 43.56 | 231,358 | +1.22(+2.87%) |
Jan 15, 2015 | 42.90 | 42.91 | 41.76 | 42.34 | 213,882 | -0.64(-1.48%) |
Jan 14, 2015 | 42.91 | 43.24 | 42.03 | 42.98 | 194,936 | -0.60(-1.37%) |
Jan 13, 2015 | 44.08 | 44.45 | 42.99 | 43.57 | 199,958 | -0.12(-0.27%) |
Jan 12, 2015 | 43.91 | 44.18 | 43.14 | 43.69 | 239,923 | -0.10(-0.23%) |
Jan 09, 2015 | 45.15 | 45.15 | 43.62 | 43.79 | 212,147 | -1.46(-3.23%) |
Jan 08, 2015 | 45.03 | 45.57 | 44.64 | 45.26 | 330,002 | +0.66(+1.49%) |
Jan 07, 2015 | 44.71 | 45.10 | 43.86 | 44.59 | 271,774 | +0.19(+0.42%) |
Jan 06, 2015 | 46.31 | 46.31 | 44.33 | 44.41 | 310,279 | -1.89(-4.08%) |
Jan 05, 2015 | 47.24 | 47.79 | 46.12 | 46.29 | 201,212 | -1.39(-2.91%) |
Jan 02, 2015 | 48.72 | 48.72 | 46.76 | 47.68 | 236,444 | -0.68(-1.41%) |
Dec 31, 2014 | 49.28 | 48.36 | 48.36 | 48.36 | 184,812 | -0.74(-1.51%) |
Dec 30, 2014 | 49.21 | 49.73 | 49.00 | 49.10 | 163,930 | -0.38(-0.77%) |
Dec 29, 2014 | 49.03 | 50.15 | 48.60 | 49.48 | 184,378 | +0.52(+1.06%) |
Dec 26, 2014 | 48.58 | 50.10 | 48.24 | 48.96 | 218,801 | +0.47(+0.96%) |
Dec 24, 2014 | 48.39 | 48.50 | 48.50 | 48.50 | 142,226 | +0.13(+0.26%) |
Dec 23, 2014 | 48.09 | 48.41 | 47.84 | 48.37 | 242,865 | +0.39(+0.82%) |
Dec 22, 2014 | 48.18 | 48.31 | 47.06 | 47.98 | 234,548 | -0.32(-0.67%) |
Dec 19, 2014 | 48.25 | 48.50 | 47.62 | 48.30 | 734,496 | +0.03(+0.05%) |
Dec 18, 2014 | 48.34 | 48.53 | 47.80 | 48.27 | 252,947 | +0.59(+1.23%) |
Dec 17, 2014 | 46.56 | 47.75 | 45.73 | 47.69 | 312,295 | +1.25(+2.69%) |
Dec 16, 2014 | 45.07 | 47.30 | 44.86 | 46.44 | 315,471 | +1.00(+2.21%) |
Dec 15, 2014 | 45.38 | 46.68 | 45.19 | 45.44 | 290,904 | +0.25(+0.55%) |
Dec 12, 2014 | 45.11 | 45.65 | 44.74 | 45.19 | 215,839 | -0.50(-1.10%) |
Dec 11, 2014 | 45.72 | 46.30 | 45.19 | 45.69 | 215,617 | +0.25(+0.54%) |
Dec 10, 2014 | 47.25 | 47.40 | 45.43 | 45.44 | 210,765 | -2.02(-4.26%) |
Dec 09, 2014 | 46.24 | 47.55 | 45.91 | 47.47 | 205,792 | +0.59(+1.27%) |
Dec 08, 2014 | 47.16 | 47.82 | 46.64 | 46.87 | 186,493 | -0.40(-0.85%) |
Dec 05, 2014 | 46.32 | 47.98 | 46.28 | 47.28 | 298,337 | +1.08(+2.35%) |
Dec 04, 2014 | 45.96 | 46.70 | 45.72 | 46.19 | 122,539 | +0.04(+0.09%) |
Dec 03, 2014 | 45.59 | 46.51 | 45.42 | 46.15 | 219,597 | +0.56(+1.23%) |
Dec 02, 2014 | 45.24 | 46.59 | 45.14 | 45.59 | 199,077 | +0.47(+1.05%) |