Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 37.19 | 37.76 | 36.87 | 37.61 | 463,726 | +0.60(+1.62%) |
Aug 28, 2015 | 36.81 | 37.38 | 36.80 | 37.01 | 402,331 | +0.18(+0.49%) |
Aug 27, 2015 | 36.66 | 36.83 | 36.26 | 36.83 | 430,685 | +0.52(+1.44%) |
Aug 26, 2015 | 36.61 | 36.61 | 35.72 | 36.31 | 510,848 | +0.59(+1.65%) |
Aug 25, 2015 | 36.27 | 37.21 | 35.60 | 35.72 | 561,827 | +0.02(+0.05%) |
Aug 24, 2015 | 34.27 | 36.02 | 33.47 | 35.70 | 1,092,172 | +0.11(+0.32%) |
Aug 21, 2015 | 31.43 | 37.80 | 31.43 | 35.58 | 1,906,139 | -1.61(-4.33%) |
Aug 20, 2015 | 37.85 | 38.37 | 37.12 | 37.19 | 393,495 | -1.13(-2.96%) |
Aug 19, 2015 | 38.42 | 38.83 | 37.77 | 38.32 | 440,012 | -0.13(-0.35%) |
Aug 18, 2015 | 39.15 | 39.15 | 38.34 | 38.46 | 491,432 | -0.74(-1.89%) |
Aug 17, 2015 | 39.32 | 39.34 | 38.90 | 39.20 | 443,515 | -0.17(-0.44%) |
Aug 14, 2015 | 39.27 | 39.75 | 39.05 | 39.37 | 429,341 | -0.10(-0.24%) |
Aug 13, 2015 | 39.81 | 40.04 | 39.41 | 39.47 | 455,296 | -0.43(-1.07%) |
Aug 12, 2015 | 40.00 | 40.57 | 39.45 | 39.90 | 677,870 | -0.06(-0.14%) |
Aug 11, 2015 | 39.75 | 40.30 | 38.92 | 39.95 | 1,753,841 | -3.43(-7.90%) |
Aug 10, 2015 | 42.79 | 43.69 | 42.70 | 43.38 | 343,215 | +0.88(+2.06%) |
Aug 07, 2015 | 43.28 | 43.42 | 42.30 | 42.50 | 348,018 | -0.77(-1.78%) |
Aug 06, 2015 | 43.97 | 43.97 | 43.21 | 43.28 | 403,529 | -0.65(-1.47%) |
Aug 05, 2015 | 43.89 | 44.28 | 43.74 | 43.92 | 362,858 | +0.35(+0.81%) |
Aug 04, 2015 | 43.54 | 44.06 | 43.48 | 43.57 | 246,815 | +0.12(+0.28%) |
Aug 03, 2015 | 43.32 | 43.60 | 42.89 | 43.45 | 359,659 | +0.08(+0.18%) |
Jul 31, 2015 | 43.45 | 43.60 | 43.29 | 43.37 | 405,149 | -0.10(-0.22%) |
Jul 30, 2015 | 42.86 | 43.74 | 42.86 | 43.47 | 307,676 | +0.33(+0.77%) |
Jul 29, 2015 | 42.71 | 43.98 | 42.31 | 43.13 | 495,650 | +1.21(+2.88%) |
Jul 28, 2015 | 41.89 | 42.08 | 41.07 | 41.92 | 345,559 | +0.29(+0.69%) |
Jul 27, 2015 | 41.19 | 41.67 | 40.79 | 41.64 | 563,318 | +0.70(+1.70%) |
Jul 24, 2015 | 41.77 | 41.77 | 40.67 | 40.94 | 273,404 | -0.83(-1.98%) |
Jul 23, 2015 | 42.68 | 42.70 | 41.60 | 41.77 | 277,222 | -0.95(-2.23%) |
Jul 22, 2015 | 42.72 | 42.94 | 42.55 | 42.72 | 286,008 | -0.05(-0.11%) |
Jul 21, 2015 | 43.22 | 43.65 | 42.59 | 42.77 | 298,779 | -0.58(-1.34%) |
Jul 20, 2015 | 43.88 | 43.89 | 43.27 | 43.35 | 123,032 | -0.37(-0.85%) |
Jul 17, 2015 | 44.54 | 44.68 | 43.61 | 43.72 | 226,781 | -0.94(-2.11%) |
Jul 16, 2015 | 44.18 | 45.11 | 44.04 | 44.67 | 393,305 | +0.51(+1.16%) |
Jul 15, 2015 | 44.17 | 44.34 | 43.74 | 44.15 | 293,830 | -0.05(-0.11%) |
Jul 14, 2015 | 44.61 | 44.61 | 44.24 | 44.20 | 120,700 | -0.30(-0.68%) |
Jul 13, 2015 | 44.14 | 44.92 | 44.12 | 44.50 | 229,554 | +0.61(+1.39%) |
Jul 10, 2015 | 44.22 | 44.28 | 43.74 | 43.89 | 194,500 | +0.08(+0.17%) |
Jul 09, 2015 | 44.48 | 44.49 | 43.56 | 43.82 | 209,414 | -0.30(-0.69%) |
Jul 08, 2015 | 43.96 | 44.54 | 43.73 | 44.12 | 389,318 | -0.22(-0.49%) |
Jul 07, 2015 | 44.16 | 44.39 | 43.60 | 44.34 | 190,948 | +0.19(+0.43%) |
Jul 06, 2015 | 43.78 | 44.52 | 43.49 | 44.15 | 177,288 | +0.15(+0.35%) |
Jul 02, 2015 | 44.52 | 44.00 | 44.00 | 44.00 | 126,764 | -0.44(-0.99%) |
Jul 01, 2015 | 44.53 | 44.90 | 43.62 | 44.44 | 336,764 | +0.09(+0.19%) |
Jun 30, 2015 | 44.54 | 44.76 | 44.12 | 44.35 | 231,616 | +0.19(+0.43%) |
Jun 29, 2015 | 45.72 | 45.89 | 44.09 | 44.16 | 329,100 | -1.76(-3.84%) |
Jun 26, 2015 | 45.70 | 46.12 | 45.45 | 45.92 | 507,873 | +0.52(+1.15%) |
Jun 25, 2015 | 45.78 | 45.88 | 45.08 | 45.40 | 243,543 | -0.23(-0.50%) |
Jun 24, 2015 | 45.91 | 46.31 | 45.49 | 45.63 | 204,540 | -0.39(-0.85%) |
Jun 23, 2015 | 45.99 | 46.14 | 45.76 | 46.02 | 225,442 | +0.19(+0.42%) |
Jun 22, 2015 | 45.71 | 45.91 | 45.50 | 45.83 | 392,508 | +0.30(+0.67%) |
Jun 19, 2015 | 45.90 | 45.90 | 45.52 | 45.52 | 304,179 | -0.28(-0.60%) |
Jun 18, 2015 | 45.24 | 46.01 | 45.21 | 45.80 | 229,936 | +0.67(+1.48%) |
Jun 17, 2015 | 45.50 | 45.50 | 44.96 | 45.13 | 227,484 | -0.21(-0.46%) |
Jun 16, 2015 | 45.51 | 45.77 | 45.29 | 45.34 | 310,722 | -0.24(-0.52%) |
Jun 15, 2015 | 45.45 | 45.88 | 45.14 | 45.58 | 300,735 | -0.25(-0.54%) |
Jun 12, 2015 | 45.73 | 46.19 | 45.56 | 45.83 | 178,600 | -0.07(-0.15%) |
Jun 11, 2015 | 46.06 | 46.37 | 45.69 | 45.89 | 284,258 | +0.01(+0.02%) |
Jun 10, 2015 | 45.82 | 46.39 | 45.52 | 45.88 | 298,349 | +0.40(+0.88%) |
Jun 09, 2015 | 45.61 | 46.03 | 45.27 | 45.48 | 555,024 | +0.00(+0.00%) |
Jun 08, 2015 | 45.05 | 45.57 | 44.95 | 45.48 | 328,979 | +0.30(+0.65%) |
Jun 05, 2015 | 44.94 | 45.21 | 44.34 | 45.19 | 310,293 | +0.37(+0.83%) |
Jun 04, 2015 | 44.46 | 45.04 | 44.43 | 44.82 | 200,161 | +0.04(+0.09%) |
Jun 03, 2015 | 44.26 | 45.13 | 43.88 | 44.78 | 249,977 | +0.60(+1.36%) |
Jun 02, 2015 | 43.90 | 44.75 | 43.88 | 44.18 | 291,555 | +0.10(+0.24%) |
Jun 01, 2015 | 44.60 | 44.60 | 43.79 | 44.08 | 349,428 | -0.25(-0.56%) |
May 29, 2015 | 44.03 | 44.48 | 43.90 | 44.32 | 408,154 | +0.24(+0.54%) |
May 28, 2015 | 44.22 | 44.50 | 43.93 | 44.08 | 248,682 | -0.21(-0.47%) |
May 27, 2015 | 43.50 | 44.55 | 43.45 | 44.29 | 357,544 | +0.82(+1.88%) |
May 26, 2015 | 44.13 | 44.17 | 43.49 | 43.48 | 367,832 | -0.64(-1.45%) |
May 22, 2015 | 42.29 | 44.11 | 44.11 | 44.11 | 1,206,626 | +0.52(+1.20%) |
May 21, 2015 | 43.33 | 44.30 | 43.01 | 43.59 | 584,914 | +0.05(+0.11%) |
May 20, 2015 | 44.26 | 44.67 | 43.00 | 43.54 | 432,438 | -0.82(-1.85%) |
May 19, 2015 | 44.81 | 45.57 | 43.28 | 44.36 | 569,853 | -0.73(-1.63%) |
May 18, 2015 | 44.60 | 45.13 | 44.26 | 45.09 | 304,346 | +0.46(+1.02%) |
May 15, 2015 | 44.68 | 45.03 | 44.37 | 44.64 | 274,428 | -0.12(-0.28%) |
May 14, 2015 | 45.15 | 45.15 | 44.18 | 44.76 | 303,574 | -0.17(-0.38%) |
May 13, 2015 | 44.89 | 45.34 | 44.65 | 44.93 | 224,244 | +0.00(+0.00%) |
May 12, 2015 | 45.57 | 45.57 | 44.84 | 44.93 | 223,035 | -0.81(-1.77%) |
May 11, 2015 | 45.32 | 46.06 | 45.32 | 45.74 | 216,480 | +0.44(+0.97%) |
May 08, 2015 | 45.73 | 46.30 | 45.08 | 45.30 | 325,468 | +0.06(+0.13%) |
May 07, 2015 | 44.41 | 45.61 | 44.41 | 45.25 | 262,788 | +0.89(+2.00%) |
May 06, 2015 | 44.68 | 44.95 | 44.22 | 44.36 | 324,381 | -0.26(-0.58%) |
May 05, 2015 | 44.85 | 45.21 | 44.33 | 44.62 | 273,690 | -0.50(-1.10%) |
May 04, 2015 | 44.92 | 45.24 | 44.78 | 45.11 | 212,850 | +0.27(+0.59%) |
May 01, 2015 | 44.62 | 45.18 | 44.60 | 44.85 | 230,360 | +0.29(+0.64%) |
Apr 30, 2015 | 44.64 | 44.95 | 44.28 | 44.56 | 442,054 | +0.02(+0.04%) |
Apr 29, 2015 | 45.72 | 45.72 | 44.30 | 44.54 | 428,864 | -1.29(-2.80%) |
Apr 28, 2015 | 46.06 | 46.24 | 45.48 | 45.83 | 373,723 | -0.09(-0.19%) |
Apr 27, 2015 | 46.82 | 47.03 | 45.71 | 45.91 | 379,877 | -0.71(-1.53%) |
Apr 24, 2015 | 46.90 | 47.03 | 46.58 | 46.63 | 198,113 | -0.12(-0.26%) |
Apr 23, 2015 | 46.86 | 47.26 | 46.39 | 46.75 | 174,593 | -0.08(-0.16%) |
Apr 22, 2015 | 46.47 | 47.12 | 46.01 | 46.83 | 208,692 | +0.27(+0.57%) |
Apr 21, 2015 | 46.57 | 46.90 | 46.24 | 46.56 | 264,524 | +0.22(+0.47%) |
Apr 20, 2015 | 45.85 | 46.41 | 45.68 | 46.34 | 233,324 | +0.68(+1.48%) |
Apr 17, 2015 | 46.46 | 46.60 | 45.57 | 45.67 | 390,316 | -0.85(-1.82%) |
Apr 16, 2015 | 46.61 | 46.84 | 46.43 | 46.51 | 475,269 | +0.04(+0.08%) |
Apr 15, 2015 | 46.64 | 46.93 | 46.20 | 46.47 | 210,936 | +0.00(+0.00%) |
Apr 14, 2015 | 47.40 | 47.88 | 46.37 | 46.47 | 279,397 | -0.73(-1.55%) |
Apr 13, 2015 | 47.46 | 47.60 | 47.08 | 47.21 | 246,577 | -0.15(-0.32%) |
Apr 10, 2015 | 47.53 | 47.64 | 47.00 | 47.36 | 167,102 | +0.04(+0.08%) |
Apr 09, 2015 | 47.31 | 47.62 | 47.11 | 47.32 | 228,310 | -0.08(-0.16%) |
Apr 08, 2015 | 46.87 | 47.41 | 46.67 | 47.40 | 226,297 | +0.57(+1.22%) |
Apr 07, 2015 | 47.24 | 47.74 | 46.77 | 46.83 | 380,807 | -0.55(-1.17%) |
Apr 06, 2015 | 47.01 | 47.78 | 47.01 | 47.38 | 182,308 | +0.21(+0.44%) |
Apr 02, 2015 | 47.14 | 47.17 | 47.17 | 47.17 | 435,116 | +0.19(+0.41%) |
Apr 01, 2015 | 46.72 | 47.15 | 45.82 | 46.98 | 515,597 | +0.27(+0.57%) |
Mar 31, 2015 | 47.21 | 47.60 | 46.69 | 46.71 | 211,917 | -0.67(-1.41%) |
Mar 30, 2015 | 47.07 | 47.66 | 46.84 | 47.38 | 294,790 | +0.44(+0.93%) |
Mar 27, 2015 | 47.04 | 47.34 | 46.72 | 46.94 | 261,528 | -0.21(-0.44%) |
Mar 26, 2015 | 47.84 | 48.15 | 47.06 | 47.15 | 292,557 | -0.72(-1.51%) |
Mar 25, 2015 | 48.54 | 48.85 | 47.72 | 47.87 | 314,573 | -0.54(-1.12%) |
Mar 24, 2015 | 48.58 | 48.86 | 48.24 | 48.42 | 214,618 | -0.06(-0.12%) |
Mar 23, 2015 | 47.81 | 49.06 | 47.78 | 48.47 | 325,560 | +0.49(+1.01%) |
Mar 20, 2015 | 48.35 | 48.50 | 47.74 | 47.99 | 398,721 | +0.00(+0.00%) |
Mar 19, 2015 | 47.66 | 48.47 | 47.66 | 47.99 | 201,161 | -0.01(-0.02%) |
Mar 18, 2015 | 47.82 | 48.44 | 47.12 | 48.00 | 282,392 | -0.07(-0.14%) |
Mar 17, 2015 | 46.67 | 48.32 | 46.54 | 48.06 | 641,222 | +1.46(+3.13%) |
Mar 16, 2015 | 46.66 | 47.61 | 45.50 | 46.61 | 1,174,647 | -1.79(-3.70%) |
Mar 13, 2015 | 52.37 | 53.07 | 48.15 | 48.40 | 1,619,128 | -1.43(-2.87%) |
Mar 12, 2015 | 49.15 | 50.02 | 48.64 | 49.83 | 827,150 | +0.87(+1.77%) |
Mar 11, 2015 | 49.04 | 49.11 | 48.14 | 48.96 | 355,768 | -0.18(-0.37%) |
Mar 10, 2015 | 49.16 | 49.76 | 48.82 | 49.14 | 420,464 | -0.30(-0.62%) |
Mar 09, 2015 | 49.04 | 49.84 | 48.79 | 49.45 | 326,591 | +0.67(+1.37%) |
Mar 06, 2015 | 47.70 | 48.92 | 47.40 | 48.78 | 309,009 | +0.80(+1.67%) |
Mar 05, 2015 | 48.12 | 48.22 | 47.42 | 47.98 | 207,964 | +0.05(+0.10%) |
Mar 04, 2015 | 48.61 | 48.63 | 47.76 | 47.93 | 212,379 | -0.76(-1.56%) |
Mar 03, 2015 | 49.46 | 49.66 | 48.05 | 48.69 | 259,817 | -0.68(-1.37%) |
Mar 02, 2015 | 46.65 | 49.83 | 46.33 | 49.37 | 627,647 | +2.80(+6.01%) |
Feb 27, 2015 | 46.23 | 46.95 | 46.08 | 46.57 | 189,768 | +0.12(+0.27%) |
Feb 26, 2015 | 46.14 | 46.88 | 45.92 | 46.45 | 173,199 | +0.33(+0.72%) |
Feb 25, 2015 | 46.72 | 46.93 | 46.05 | 46.11 | 178,901 | -0.72(-1.55%) |
Feb 24, 2015 | 46.54 | 46.98 | 46.28 | 46.84 | 167,718 | +0.46(+0.99%) |
Feb 23, 2015 | 46.70 | 46.96 | 45.95 | 46.38 | 369,370 | -0.33(-0.71%) |
Feb 20, 2015 | 47.16 | 47.16 | 46.24 | 46.71 | 290,192 | -0.31(-0.67%) |
Feb 19, 2015 | 46.62 | 47.69 | 46.62 | 47.03 | 136,835 | +0.25(+0.53%) |
Feb 18, 2015 | 46.75 | 47.27 | 46.57 | 46.78 | 192,578 | -0.30(-0.63%) |
Feb 17, 2015 | 47.13 | 47.19 | 46.41 | 47.07 | 216,803 | -0.15(-0.32%) |
Feb 13, 2015 | 47.08 | 47.23 | 47.23 | 47.23 | 306,566 | +0.19(+0.41%) |
Feb 12, 2015 | 46.53 | 47.20 | 45.91 | 47.04 | 181,938 | +0.59(+1.27%) |
Feb 11, 2015 | 46.13 | 46.79 | 45.70 | 46.45 | 186,672 | +0.15(+0.33%) |
Feb 10, 2015 | 46.24 | 46.71 | 45.65 | 46.29 | 245,613 | +0.24(+0.52%) |
Feb 09, 2015 | 46.60 | 46.69 | 45.97 | 46.06 | 194,423 | -0.66(-1.41%) |
Feb 06, 2015 | 47.27 | 47.33 | 45.81 | 46.71 | 341,561 | -0.48(-1.01%) |
Feb 05, 2015 | 47.42 | 47.94 | 46.71 | 47.19 | 366,025 | +0.06(+0.12%) |
Feb 04, 2015 | 46.09 | 47.34 | 46.01 | 47.13 | 367,466 | +0.93(+2.02%) |
Feb 03, 2015 | 45.44 | 46.36 | 45.23 | 46.20 | 263,967 | +1.07(+2.36%) |
Feb 02, 2015 | 44.79 | 45.47 | 43.76 | 45.13 | 295,428 | +0.34(+0.77%) |
Jan 30, 2015 | 45.76 | 45.76 | 44.47 | 44.79 | 329,388 | -1.24(-2.69%) |
Jan 29, 2015 | 46.14 | 46.64 | 45.51 | 46.03 | 359,654 | +0.01(+0.02%) |
Jan 28, 2015 | 47.24 | 47.53 | 45.62 | 46.02 | 215,569 | -1.08(-2.28%) |
Jan 27, 2015 | 47.35 | 47.85 | 46.92 | 47.09 | 242,500 | -0.81(-1.69%) |
Jan 26, 2015 | 47.58 | 47.94 | 47.17 | 47.90 | 162,230 | +0.29(+0.60%) |
Jan 23, 2015 | 47.48 | 47.84 | 46.54 | 47.62 | 216,557 | +0.21(+0.44%) |
Jan 22, 2015 | 45.80 | 47.77 | 45.29 | 47.41 | 345,023 | +1.98(+4.36%) |
Jan 21, 2015 | 45.31 | 45.68 | 44.77 | 45.43 | 185,828 | +0.11(+0.25%) |
Jan 20, 2015 | 46.01 | 46.73 | 45.08 | 45.31 | 327,660 | -0.63(-1.37%) |
Jan 16, 2015 | 44.63 | 46.01 | 44.63 | 45.94 | 243,971 | +1.10(+2.46%) |
Jan 15, 2015 | 47.03 | 47.09 | 44.70 | 44.84 | 345,694 | -2.01(-4.29%) |
Jan 14, 2015 | 45.67 | 47.09 | 45.46 | 46.85 | 405,945 | +0.51(+1.11%) |
Jan 13, 2015 | 47.62 | 48.14 | 45.82 | 46.33 | 395,783 | -0.79(-1.68%) |
Jan 12, 2015 | 46.27 | 46.94 | 45.93 | 47.12 | 369,364 | +1.04(+2.25%) |
Jan 09, 2015 | 46.52 | 46.52 | 45.46 | 46.08 | 268,590 | -0.35(-0.76%) |
Jan 08, 2015 | 46.03 | 47.01 | 45.46 | 46.44 | 503,040 | +0.87(+1.90%) |
Jan 07, 2015 | 43.76 | 45.88 | 43.11 | 45.57 | 914,932 | +2.23(+5.14%) |
Jan 06, 2015 | 43.92 | 44.41 | 42.90 | 43.34 | 317,114 | -0.62(-1.41%) |
Jan 05, 2015 | 45.04 | 45.04 | 43.65 | 43.96 | 348,804 | -1.25(-2.76%) |
Jan 02, 2015 | 46.46 | 46.46 | 44.42 | 45.21 | 302,795 | -0.90(-1.96%) |
Dec 31, 2014 | 46.03 | 46.11 | 46.11 | 46.11 | 244,392 | +0.14(+0.31%) |
Dec 30, 2014 | 46.54 | 47.07 | 45.70 | 45.97 | 197,370 | -0.62(-1.33%) |
Dec 29, 2014 | 45.89 | 46.79 | 45.89 | 46.59 | 310,994 | +0.70(+1.54%) |
Dec 26, 2014 | 46.02 | 46.26 | 45.61 | 45.88 | 223,563 | +0.12(+0.27%) |
Dec 24, 2014 | 46.36 | 45.76 | 45.76 | 45.76 | 127,604 | -0.47(-1.01%) |
Dec 23, 2014 | 46.24 | 47.50 | 46.02 | 46.23 | 364,275 | +0.19(+0.41%) |
Dec 22, 2014 | 46.73 | 47.11 | 45.80 | 46.04 | 327,234 | -0.78(-1.67%) |
Dec 19, 2014 | 48.06 | 48.46 | 46.55 | 46.82 | 551,071 | -1.30(-2.70%) |
Dec 18, 2014 | 48.11 | 48.91 | 47.43 | 48.12 | 359,477 | +0.51(+1.07%) |
Dec 17, 2014 | 45.83 | 47.67 | 45.17 | 47.61 | 353,017 | +1.78(+3.89%) |
Dec 16, 2014 | 46.69 | 47.08 | 45.80 | 45.83 | 280,055 | -0.93(-2.00%) |
Dec 15, 2014 | 46.52 | 47.13 | 46.07 | 46.76 | 287,625 | +0.34(+0.74%) |
Dec 12, 2014 | 45.47 | 47.12 | 45.47 | 46.42 | 323,023 | +0.56(+1.22%) |
Dec 11, 2014 | 45.44 | 47.07 | 45.34 | 45.86 | 245,285 | +0.56(+1.24%) |
Dec 10, 2014 | 45.61 | 46.34 | 44.98 | 45.29 | 279,648 | -0.38(-0.83%) |
Dec 09, 2014 | 45.48 | 46.06 | 45.23 | 45.67 | 280,439 | -0.27(-0.58%) |
Dec 08, 2014 | 46.64 | 47.44 | 45.54 | 45.94 | 287,451 | -0.90(-1.91%) |
Dec 05, 2014 | 46.72 | 47.06 | 46.58 | 46.84 | 172,412 | +0.10(+0.20%) |
Dec 04, 2014 | 47.42 | 47.61 | 46.38 | 46.74 | 360,692 | -0.83(-1.74%) |
Dec 03, 2014 | 47.43 | 48.16 | 47.21 | 47.57 | 215,121 | +0.20(+0.42%) |
Dec 02, 2014 | 46.83 | 47.48 | 46.66 | 47.37 | 270,035 | +0.54(+1.16%) |
Dec 01, 2014 | 47.49 | 47.66 | 46.61 | 46.83 | 547,480 | -0.94(-1.97%) |
Nov 28, 2014 | 47.70 | 48.86 | 47.67 | 47.77 | 194,069 | +0.16(+0.34%) |
Nov 26, 2014 | 47.64 | 47.61 | 47.61 | 47.61 | 260,355 | +0.27(+0.56%) |
Nov 25, 2014 | 47.98 | 48.22 | 46.54 | 47.34 | 428,328 | -0.59(-1.23%) |
Nov 24, 2014 | 45.47 | 48.21 | 44.79 | 47.93 | 758,569 | +2.47(+5.42%) |
Nov 21, 2014 | 47.68 | 50.85 | 45.02 | 45.47 | 2,065,747 | +1.73(+3.96%) |
Nov 20, 2014 | 42.29 | 43.82 | 42.29 | 43.73 | 644,060 | +1.29(+3.03%) |
Nov 19, 2014 | 41.90 | 42.48 | 41.48 | 42.45 | 462,487 | +0.60(+1.43%) |
Nov 18, 2014 | 43.42 | 43.85 | 41.70 | 41.85 | 334,932 | -1.63(-3.75%) |
Nov 17, 2014 | 43.70 | 44.07 | 43.42 | 43.48 | 197,161 | -0.35(-0.80%) |
Nov 14, 2014 | 43.96 | 44.41 | 43.69 | 43.83 | 250,077 | +0.02(+0.04%) |
Nov 13, 2014 | 44.38 | 44.46 | 43.16 | 43.81 | 304,707 | -0.58(-1.31%) |
Nov 12, 2014 | 43.31 | 44.46 | 43.16 | 44.39 | 250,940 | +0.86(+1.97%) |
Nov 11, 2014 | 43.54 | 43.72 | 43.08 | 43.53 | 229,815 | +0.06(+0.13%) |
Nov 10, 2014 | 43.55 | 43.69 | 43.01 | 43.48 | 184,396 | -0.13(-0.31%) |
Nov 07, 2014 | 43.71 | 43.96 | 43.41 | 43.61 | 280,348 | -0.08(-0.17%) |
Nov 06, 2014 | 42.81 | 43.76 | 42.52 | 43.69 | 379,456 | +0.94(+2.21%) |
Nov 05, 2014 | 42.59 | 42.98 | 42.29 | 42.74 | 179,903 | +0.48(+1.13%) |
Nov 04, 2014 | 42.48 | 42.90 | 42.06 | 42.27 | 206,459 | -0.40(-0.94%) |
Nov 03, 2014 | 43.17 | 43.21 | 42.46 | 42.67 | 287,752 | -0.55(-1.28%) |
Oct 31, 2014 | 44.44 | 44.44 | 43.05 | 43.22 | 362,100 | -0.46(-1.05%) |
Oct 30, 2014 | 43.42 | 44.02 | 42.93 | 43.68 | 197,209 | +0.14(+0.33%) |
Oct 29, 2014 | 43.52 | 44.24 | 43.35 | 43.53 | 316,102 | +0.09(+0.20%) |
Oct 28, 2014 | 42.42 | 43.57 | 42.02 | 43.45 | 280,498 | +1.08(+2.54%) |
Oct 27, 2014 | 41.56 | 42.57 | 41.51 | 42.37 | 356,806 | +0.86(+2.06%) |
Oct 24, 2014 | 42.33 | 42.39 | 41.41 | 41.51 | 396,813 | -0.99(-2.33%) |
Oct 23, 2014 | 42.49 | 42.99 | 42.21 | 42.50 | 291,965 | +0.16(+0.38%) |
Oct 22, 2014 | 43.01 | 43.34 | 42.23 | 42.34 | 244,913 | -0.71(-1.66%) |
Oct 21, 2014 | 42.92 | 43.18 | 42.49 | 43.06 | 245,066 | +0.24(+0.56%) |
Oct 20, 2014 | 41.69 | 42.82 | 41.50 | 42.82 | 275,045 | +0.97(+2.32%) |
Oct 17, 2014 | 42.47 | 42.68 | 41.55 | 41.85 | 338,552 | -0.20(-0.48%) |
Oct 16, 2014 | 42.16 | 43.13 | 41.81 | 42.05 | 320,458 | -0.65(-1.52%) |
Oct 15, 2014 | 41.76 | 43.03 | 41.36 | 42.69 | 495,402 | +0.78(+1.86%) |
Oct 14, 2014 | 41.52 | 42.25 | 41.44 | 41.91 | 399,099 | +0.71(+1.73%) |
Oct 13, 2014 | 40.58 | 41.38 | 40.23 | 41.20 | 444,356 | +0.73(+1.81%) |
Oct 10, 2014 | 39.90 | 40.70 | 39.59 | 40.47 | 315,138 | +0.45(+1.12%) |
Oct 09, 2014 | 40.52 | 40.86 | 39.75 | 40.02 | 382,168 | -0.55(-1.36%) |
Oct 08, 2014 | 39.92 | 40.69 | 39.66 | 40.57 | 333,242 | +0.70(+1.77%) |
Oct 07, 2014 | 40.56 | 40.86 | 39.82 | 39.87 | 821,464 | -1.70(-4.10%) |
Oct 06, 2014 | 41.35 | 41.83 | 41.33 | 41.57 | 605,494 | +0.25(+0.60%) |
Oct 03, 2014 | 40.83 | 41.64 | 40.83 | 41.32 | 388,484 | +0.84(+2.07%) |
Oct 02, 2014 | 39.69 | 41.04 | 39.40 | 40.49 | 586,565 | +0.90(+2.29%) |
Oct 01, 2014 | 40.40 | 40.82 | 39.19 | 39.58 | 593,857 | -1.01(-2.49%) |
Sep 30, 2014 | 41.04 | 41.38 | 40.39 | 40.59 | 414,785 | -0.56(-1.37%) |
Sep 29, 2014 | 40.59 | 41.81 | 40.41 | 41.15 | 457,989 | +0.34(+0.84%) |
Sep 26, 2014 | 40.27 | 41.07 | 40.27 | 40.81 | 328,261 | +0.55(+1.37%) |
Sep 25, 2014 | 40.42 | 40.63 | 40.07 | 40.26 | 340,027 | -0.14(-0.35%) |
Sep 24, 2014 | 40.21 | 40.82 | 40.10 | 40.40 | 381,695 | +0.34(+0.86%) |
Sep 23, 2014 | 40.46 | 40.98 | 40.06 | 40.06 | 385,409 | -0.65(-1.59%) |
Sep 22, 2014 | 40.82 | 41.10 | 40.42 | 40.70 | 493,828 | -0.11(-0.28%) |
Sep 19, 2014 | 41.46 | 41.47 | 40.70 | 40.82 | 796,705 | -0.59(-1.43%) |
Sep 18, 2014 | 41.50 | 41.85 | 41.31 | 41.41 | 344,232 | +0.17(+0.42%) |
Sep 17, 2014 | 41.47 | 41.75 | 41.05 | 41.24 | 565,651 | -0.64(-1.52%) |
Sep 16, 2014 | 41.67 | 42.40 | 41.54 | 41.88 | 462,998 | +0.19(+0.46%) |
Sep 15, 2014 | 41.90 | 42.17 | 41.39 | 41.69 | 414,307 | -0.31(-0.75%) |
Sep 12, 2014 | 41.19 | 42.26 | 40.80 | 42.00 | 428,839 | +0.89(+2.18%) |
Sep 11, 2014 | 40.29 | 41.45 | 40.06 | 41.10 | 861,241 | +0.72(+1.79%) |
Sep 10, 2014 | 40.86 | 40.98 | 40.30 | 40.38 | 610,165 | -0.33(-0.82%) |
Sep 09, 2014 | 41.59 | 41.87 | 40.57 | 40.71 | 799,139 | -0.97(-2.33%) |
Sep 08, 2014 | 42.15 | 42.37 | 41.40 | 41.69 | 653,925 | -0.68(-1.60%) |
Sep 05, 2014 | 42.73 | 42.73 | 41.96 | 42.36 | 451,457 | -0.54(-1.27%) |
Sep 04, 2014 | 43.36 | 43.67 | 42.80 | 42.90 | 403,989 | -0.41(-0.95%) |
Sep 03, 2014 | 43.19 | 44.08 | 43.19 | 43.31 | 418,104 | +0.23(+0.53%) |