Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 35.07 | 35.23 | 34.68 | 35.02 | 1,059,999 | +0.35(+1.01%) |
Sep 29, 2015 | 34.66 | 35.06 | 34.41 | 34.67 | 895,053 | +0.03(+0.10%) |
Sep 28, 2015 | 35.81 | 35.89 | 34.58 | 34.64 | 970,963 | -1.31(-3.65%) |
Sep 25, 2015 | 36.12 | 36.16 | 35.73 | 35.95 | 569,077 | +0.17(+0.47%) |
Sep 24, 2015 | 35.58 | 35.96 | 35.29 | 35.79 | 1,059,942 | -0.28(-0.79%) |
Sep 23, 2015 | 36.60 | 36.84 | 36.00 | 36.07 | 661,770 | -0.56(-1.53%) |
Sep 22, 2015 | 36.93 | 37.16 | 36.42 | 36.63 | 487,989 | -0.68(-1.82%) |
Sep 21, 2015 | 37.42 | 37.78 | 37.18 | 37.31 | 495,945 | +0.14(+0.38%) |
Sep 18, 2015 | 36.91 | 37.38 | 36.91 | 37.17 | 1,761,301 | -0.30(-0.80%) |
Sep 17, 2015 | 37.20 | 37.83 | 37.20 | 37.47 | 772,740 | +0.18(+0.47%) |
Sep 16, 2015 | 36.89 | 37.37 | 36.78 | 37.29 | 377,110 | +0.45(+1.23%) |
Sep 15, 2015 | 36.38 | 36.87 | 36.23 | 36.84 | 371,169 | +0.53(+1.45%) |
Sep 14, 2015 | 36.84 | 36.84 | 36.15 | 36.31 | 430,588 | -0.56(-1.52%) |
Sep 11, 2015 | 36.51 | 36.87 | 36.25 | 36.87 | 332,652 | +0.17(+0.46%) |
Sep 10, 2015 | 36.59 | 37.06 | 36.47 | 36.71 | 679,271 | +0.08(+0.21%) |
Sep 09, 2015 | 37.06 | 37.15 | 36.58 | 36.63 | 293,229 | -0.07(-0.18%) |
Sep 08, 2015 | 36.41 | 36.78 | 36.20 | 36.70 | 336,533 | +0.89(+2.47%) |
Sep 04, 2015 | 35.89 | 35.81 | 35.81 | 35.81 | 509,502 | -0.56(-1.54%) |
Sep 03, 2015 | 36.24 | 36.61 | 36.16 | 36.37 | 590,861 | +0.28(+0.79%) |
Sep 02, 2015 | 35.99 | 36.09 | 35.45 | 36.09 | 390,640 | +0.56(+1.58%) |
Sep 01, 2015 | 36.06 | 36.20 | 35.35 | 35.53 | 706,995 | -1.14(-3.10%) |
Aug 31, 2015 | 36.72 | 37.11 | 36.50 | 36.66 | 536,598 | -0.36(-0.97%) |
Aug 28, 2015 | 36.91 | 37.21 | 36.71 | 37.02 | 541,596 | -0.05(-0.14%) |
Aug 27, 2015 | 36.26 | 37.25 | 36.20 | 37.07 | 760,192 | +1.25(+3.48%) |
Aug 26, 2015 | 35.62 | 35.94 | 34.97 | 35.83 | 897,893 | +0.93(+2.66%) |
Aug 25, 2015 | 36.60 | 36.70 | 34.86 | 34.90 | 937,019 | -0.73(-2.04%) |
Aug 24, 2015 | 34.83 | 36.88 | 33.54 | 35.63 | 1,360,117 | -1.38(-3.73%) |
Aug 21, 2015 | 37.62 | 37.89 | 37.00 | 37.01 | 967,514 | -0.79(-2.10%) |
Aug 20, 2015 | 38.53 | 38.71 | 37.79 | 37.80 | 935,370 | -1.16(-2.98%) |
Aug 19, 2015 | 39.05 | 39.41 | 38.72 | 38.96 | 678,194 | -0.44(-1.12%) |
Aug 18, 2015 | 39.37 | 39.74 | 39.31 | 39.41 | 469,408 | -0.04(-0.11%) |
Aug 17, 2015 | 39.00 | 39.64 | 38.86 | 39.45 | 657,539 | +0.26(+0.66%) |
Aug 14, 2015 | 38.63 | 39.28 | 38.56 | 39.19 | 512,052 | +0.50(+1.30%) |
Aug 13, 2015 | 38.40 | 38.89 | 38.32 | 38.69 | 378,676 | +0.20(+0.52%) |
Aug 12, 2015 | 38.49 | 38.68 | 37.96 | 38.49 | 459,179 | -0.35(-0.90%) |
Aug 11, 2015 | 39.05 | 39.12 | 38.74 | 38.84 | 582,729 | -0.69(-1.73%) |
Aug 10, 2015 | 39.00 | 39.57 | 38.92 | 39.52 | 475,375 | +0.76(+1.96%) |
Aug 07, 2015 | 38.84 | 39.10 | 38.60 | 38.76 | 385,307 | -0.25(-0.64%) |
Aug 06, 2015 | 39.46 | 39.55 | 38.87 | 39.01 | 457,657 | -0.32(-0.81%) |
Aug 05, 2015 | 39.46 | 39.83 | 39.27 | 39.33 | 356,778 | +0.14(+0.36%) |
Aug 04, 2015 | 39.12 | 39.39 | 39.00 | 39.19 | 517,414 | +0.11(+0.28%) |
Aug 03, 2015 | 39.19 | 39.30 | 38.80 | 39.08 | 621,005 | -0.11(-0.28%) |
Jul 31, 2015 | 39.50 | 39.60 | 39.10 | 39.19 | 658,353 | -0.13(-0.34%) |
Jul 30, 2015 | 39.30 | 39.40 | 39.02 | 39.32 | 507,752 | -0.03(-0.06%) |
Jul 29, 2015 | 38.75 | 39.40 | 38.71 | 39.35 | 744,401 | +0.69(+1.77%) |
Jul 28, 2015 | 37.62 | 38.69 | 37.16 | 38.66 | 1,104,813 | +1.13(+3.01%) |
Jul 27, 2015 | 37.49 | 38.47 | 36.79 | 37.53 | 1,934,079 | -0.90(-2.35%) |
Jul 24, 2015 | 38.99 | 39.08 | 38.15 | 38.44 | 1,356,788 | -0.64(-1.65%) |
Jul 23, 2015 | 39.46 | 39.56 | 38.96 | 39.08 | 836,697 | -0.18(-0.45%) |
Jul 22, 2015 | 39.21 | 39.48 | 39.14 | 39.26 | 768,888 | -0.03(-0.09%) |
Jul 21, 2015 | 39.34 | 39.53 | 38.96 | 39.29 | 1,008,217 | -0.13(-0.32%) |
Jul 20, 2015 | 39.35 | 39.57 | 39.20 | 39.41 | 800,245 | +0.04(+0.11%) |
Jul 17, 2015 | 39.84 | 39.84 | 39.00 | 39.37 | 1,283,227 | -0.42(-1.05%) |
Jul 16, 2015 | 41.10 | 41.14 | 39.71 | 39.79 | 1,664,118 | -1.25(-3.06%) |
Jul 15, 2015 | 41.17 | 41.28 | 40.94 | 41.04 | 864,036 | -0.10(-0.24%) |
Jul 14, 2015 | 40.88 | 41.22 | 40.79 | 41.14 | 485,106 | +0.28(+0.68%) |
Jul 13, 2015 | 40.56 | 40.94 | 40.54 | 40.87 | 655,209 | +0.64(+1.60%) |
Jul 10, 2015 | 40.04 | 40.28 | 39.84 | 40.23 | 799,550 | +0.61(+1.54%) |
Jul 09, 2015 | 40.26 | 40.30 | 39.56 | 39.61 | 498,965 | -0.06(-0.15%) |
Jul 08, 2015 | 40.06 | 40.31 | 39.54 | 39.67 | 676,992 | -0.81(-2.01%) |
Jul 07, 2015 | 40.57 | 40.59 | 39.82 | 40.49 | 828,436 | -0.09(-0.23%) |
Jul 06, 2015 | 40.51 | 40.76 | 40.23 | 40.58 | 1,035,444 | -0.22(-0.53%) |
Jul 02, 2015 | 40.92 | 40.80 | 40.80 | 40.80 | 955,922 | +0.02(+0.06%) |
Jul 01, 2015 | 40.99 | 41.09 | 40.67 | 40.77 | 813,475 | +0.05(+0.12%) |
Jun 30, 2015 | 41.21 | 41.23 | 40.70 | 40.72 | 893,188 | -0.10(-0.24%) |
Jun 29, 2015 | 41.50 | 41.80 | 40.77 | 40.82 | 679,114 | -1.20(-2.85%) |
Jun 26, 2015 | 41.94 | 42.08 | 41.77 | 42.02 | 4,417,596 | +0.16(+0.38%) |
Jun 25, 2015 | 41.90 | 41.90 | 41.60 | 41.86 | 850,182 | +0.00(+0.00%) |
Jun 24, 2015 | 42.43 | 42.43 | 41.85 | 41.86 | 747,438 | -0.58(-1.37%) |
Jun 23, 2015 | 42.58 | 42.63 | 42.30 | 42.44 | 552,116 | -0.14(-0.33%) |
Jun 22, 2015 | 42.41 | 42.61 | 42.12 | 42.58 | 703,434 | +0.46(+1.09%) |
Jun 19, 2015 | 41.99 | 42.28 | 41.94 | 42.13 | 985,709 | +0.17(+0.40%) |
Jun 18, 2015 | 41.58 | 42.05 | 41.58 | 41.96 | 704,823 | +0.50(+1.20%) |
Jun 17, 2015 | 41.34 | 41.53 | 41.07 | 41.46 | 357,725 | +0.25(+0.61%) |
Jun 16, 2015 | 40.74 | 41.30 | 40.74 | 41.21 | 380,687 | +0.42(+1.04%) |
Jun 15, 2015 | 40.95 | 41.06 | 40.63 | 40.79 | 483,900 | -0.51(-1.23%) |
Jun 12, 2015 | 41.66 | 41.68 | 41.20 | 41.29 | 311,469 | -0.44(-1.06%) |
Jun 11, 2015 | 41.54 | 41.84 | 41.43 | 41.74 | 535,694 | +0.20(+0.48%) |
Jun 10, 2015 | 41.31 | 41.66 | 41.27 | 41.54 | 407,685 | +0.46(+1.11%) |
Jun 09, 2015 | 40.95 | 41.27 | 40.88 | 41.08 | 435,168 | +0.04(+0.10%) |
Jun 08, 2015 | 41.48 | 41.48 | 40.82 | 41.04 | 649,249 | -0.45(-1.08%) |
Jun 05, 2015 | 41.34 | 41.50 | 41.08 | 41.49 | 359,795 | +0.10(+0.24%) |
Jun 04, 2015 | 41.74 | 41.93 | 41.15 | 41.39 | 518,368 | -0.58(-1.39%) |
Jun 03, 2015 | 41.66 | 42.21 | 41.61 | 41.97 | 359,855 | +0.36(+0.86%) |
Jun 02, 2015 | 41.54 | 41.73 | 41.31 | 41.61 | 400,955 | -0.05(-0.12%) |
Jun 01, 2015 | 41.74 | 41.84 | 41.20 | 41.66 | 549,719 | +0.06(+0.14%) |
May 29, 2015 | 41.66 | 41.78 | 41.31 | 41.60 | 633,080 | -0.22(-0.52%) |
May 28, 2015 | 41.87 | 41.96 | 41.67 | 41.82 | 397,036 | -0.04(-0.10%) |
May 27, 2015 | 41.78 | 42.03 | 41.59 | 41.86 | 485,214 | +0.22(+0.54%) |
May 26, 2015 | 41.95 | 41.97 | 41.44 | 41.64 | 419,833 | -0.44(-1.05%) |
May 22, 2015 | 42.06 | 42.08 | 42.08 | 42.08 | 365,580 | -0.03(-0.08%) |
May 21, 2015 | 42.03 | 42.21 | 41.94 | 42.11 | 841,328 | +0.02(+0.06%) |
May 20, 2015 | 42.45 | 42.43 | 42.06 | 42.08 | 414,203 | -0.35(-0.82%) |
May 19, 2015 | 42.17 | 42.52 | 42.09 | 42.43 | 1,159,168 | +0.23(+0.55%) |
May 18, 2015 | 41.91 | 42.23 | 41.73 | 42.20 | 723,573 | +0.29(+0.69%) |
May 15, 2015 | 41.87 | 41.99 | 41.52 | 41.91 | 634,029 | +0.12(+0.28%) |
May 14, 2015 | 41.30 | 41.83 | 41.18 | 41.79 | 845,890 | +0.72(+1.74%) |
May 13, 2015 | 40.71 | 41.15 | 40.51 | 41.08 | 1,087,041 | +0.44(+1.08%) |
May 12, 2015 | 40.90 | 40.90 | 40.41 | 40.64 | 754,978 | -0.48(-1.17%) |
May 11, 2015 | 40.55 | 41.19 | 40.46 | 41.12 | 966,650 | +0.45(+1.10%) |
May 08, 2015 | 40.90 | 41.31 | 40.66 | 40.67 | 702,561 | +0.18(+0.45%) |
May 07, 2015 | 39.90 | 40.51 | 39.85 | 40.49 | 922,482 | +0.43(+1.08%) |
May 06, 2015 | 39.89 | 40.06 | 39.63 | 40.06 | 990,764 | +0.25(+0.63%) |
May 05, 2015 | 40.11 | 40.40 | 39.77 | 39.81 | 1,033,076 | -0.32(-0.81%) |
May 04, 2015 | 40.09 | 40.41 | 40.07 | 40.13 | 1,121,247 | +0.05(+0.12%) |
May 01, 2015 | 39.75 | 40.11 | 39.75 | 40.08 | 755,639 | +0.55(+1.39%) |
Apr 30, 2015 | 39.79 | 39.96 | 39.47 | 39.53 | 1,436,150 | -0.49(-1.23%) |
Apr 29, 2015 | 40.03 | 40.08 | 39.80 | 40.02 | 682,386 | -0.25(-0.62%) |
Apr 28, 2015 | 40.06 | 40.30 | 39.76 | 40.27 | 1,023,472 | +0.23(+0.58%) |
Apr 27, 2015 | 40.41 | 40.44 | 39.98 | 40.04 | 1,329,707 | -0.17(-0.41%) |
Apr 24, 2015 | 40.51 | 40.51 | 40.07 | 40.21 | 1,223,133 | -0.25(-0.62%) |
Apr 23, 2015 | 40.32 | 40.66 | 40.25 | 40.46 | 876,542 | +0.10(+0.25%) |
Apr 22, 2015 | 40.54 | 40.54 | 40.03 | 40.36 | 1,116,699 | -0.17(-0.41%) |
Apr 21, 2015 | 40.42 | 40.54 | 40.12 | 40.52 | 1,515,389 | +0.28(+0.70%) |
Apr 20, 2015 | 39.89 | 40.31 | 39.81 | 40.24 | 1,509,411 | +0.62(+1.57%) |
Apr 17, 2015 | 39.86 | 39.87 | 39.47 | 39.62 | 1,033,588 | -0.42(-1.06%) |
Apr 16, 2015 | 40.02 | 40.16 | 39.73 | 40.04 | 1,513,462 | +0.01(+0.02%) |
Apr 15, 2015 | 40.11 | 40.27 | 39.98 | 40.03 | 1,841,242 | +0.10(+0.25%) |
Apr 14, 2015 | 39.92 | 40.16 | 39.70 | 39.93 | 1,301,031 | -0.09(-0.23%) |
Apr 13, 2015 | 39.37 | 40.05 | 39.34 | 40.02 | 1,414,177 | +0.60(+1.52%) |
Apr 10, 2015 | 39.37 | 39.48 | 39.22 | 39.42 | 811,260 | +0.06(+0.15%) |
Apr 09, 2015 | 39.24 | 39.41 | 38.79 | 39.37 | 1,618,173 | +0.17(+0.45%) |
Apr 08, 2015 | 40.60 | 40.79 | 39.11 | 39.19 | 3,113,885 | -0.71(-1.78%) |
Apr 07, 2015 | 39.41 | 40.04 | 39.40 | 39.90 | 1,503,953 | +0.45(+1.15%) |
Apr 06, 2015 | 39.44 | 39.75 | 39.26 | 39.45 | 1,883,953 | -0.05(-0.13%) |
Apr 02, 2015 | 39.58 | 39.50 | 39.50 | 39.50 | 590,574 | -0.16(-0.40%) |
Apr 01, 2015 | 39.66 | 39.76 | 39.30 | 39.65 | 657,932 | -0.03(-0.08%) |
Mar 31, 2015 | 39.77 | 39.99 | 39.52 | 39.69 | 686,779 | -0.22(-0.56%) |
Mar 30, 2015 | 39.77 | 40.13 | 39.72 | 39.91 | 622,019 | +0.38(+0.96%) |
Mar 27, 2015 | 39.28 | 39.59 | 39.20 | 39.53 | 856,032 | +0.29(+0.74%) |
Mar 26, 2015 | 39.16 | 39.50 | 39.09 | 39.24 | 798,186 | +0.01(+0.02%) |
Mar 25, 2015 | 39.80 | 39.97 | 39.20 | 39.23 | 895,427 | -0.44(-1.11%) |
Mar 24, 2015 | 39.92 | 39.98 | 39.65 | 39.67 | 971,308 | -0.28(-0.70%) |
Mar 23, 2015 | 40.12 | 40.43 | 39.95 | 39.95 | 996,957 | -0.08(-0.21%) |
Mar 20, 2015 | 39.95 | 40.35 | 39.74 | 40.03 | 4,533,162 | +0.26(+0.67%) |
Mar 19, 2015 | 39.55 | 39.94 | 39.49 | 39.77 | 994,969 | -0.02(-0.04%) |
Mar 18, 2015 | 39.60 | 40.13 | 39.04 | 39.79 | 1,217,090 | +0.11(+0.27%) |
Mar 17, 2015 | 39.75 | 39.80 | 39.32 | 39.68 | 1,136,446 | -0.08(-0.21%) |
Mar 16, 2015 | 39.51 | 39.83 | 39.17 | 39.76 | 1,196,483 | +0.34(+0.86%) |
Mar 13, 2015 | 39.91 | 39.95 | 39.25 | 39.42 | 759,509 | -0.57(-1.43%) |
Mar 12, 2015 | 39.82 | 40.13 | 39.67 | 39.99 | 1,120,282 | +0.19(+0.48%) |
Mar 11, 2015 | 39.91 | 39.98 | 39.54 | 39.80 | 1,293,534 | +0.00(+0.00%) |
Mar 10, 2015 | 40.41 | 40.44 | 39.72 | 39.80 | 1,097,104 | -0.98(-2.39%) |
Mar 09, 2015 | 40.85 | 40.93 | 40.71 | 40.78 | 861,061 | +0.17(+0.41%) |
Mar 06, 2015 | 41.15 | 41.23 | 40.56 | 40.61 | 752,875 | -0.74(-1.80%) |
Mar 05, 2015 | 41.51 | 41.56 | 41.18 | 41.36 | 672,547 | -0.02(-0.04%) |
Mar 04, 2015 | 41.61 | 41.71 | 41.21 | 41.37 | 1,215,835 | -0.34(-0.81%) |
Mar 03, 2015 | 42.18 | 42.21 | 41.53 | 41.71 | 653,720 | -0.53(-1.25%) |
Mar 02, 2015 | 41.80 | 42.27 | 41.63 | 42.24 | 866,541 | +0.44(+1.05%) |
Feb 27, 2015 | 41.82 | 42.10 | 41.78 | 41.80 | 2,784,876 | +0.02(+0.06%) |
Feb 26, 2015 | 41.99 | 42.17 | 41.71 | 41.78 | 744,941 | -0.27(-0.65%) |
Feb 25, 2015 | 42.30 | 42.45 | 41.99 | 42.05 | 787,925 | -0.21(-0.51%) |
Feb 24, 2015 | 42.34 | 42.42 | 42.01 | 42.27 | 761,256 | +0.02(+0.04%) |
Feb 23, 2015 | 42.33 | 42.37 | 42.03 | 42.25 | 641,281 | -0.25(-0.58%) |
Feb 20, 2015 | 41.97 | 42.52 | 41.61 | 42.50 | 960,195 | +0.56(+1.34%) |
Feb 19, 2015 | 41.75 | 42.03 | 41.75 | 41.94 | 604,814 | +0.07(+0.18%) |
Feb 18, 2015 | 41.61 | 41.86 | 41.29 | 41.86 | 639,634 | +0.21(+0.52%) |
Feb 17, 2015 | 41.18 | 41.82 | 40.93 | 41.65 | 766,734 | +0.47(+1.14%) |
Feb 13, 2015 | 41.35 | 41.18 | 41.18 | 41.18 | 734,349 | -0.09(-0.22%) |
Feb 12, 2015 | 40.71 | 41.32 | 40.55 | 41.27 | 1,114,520 | +0.80(+1.98%) |
Feb 11, 2015 | 40.41 | 40.56 | 40.11 | 40.46 | 502,739 | +0.05(+0.12%) |
Feb 10, 2015 | 40.18 | 40.50 | 39.78 | 40.41 | 499,947 | +0.42(+1.05%) |
Feb 09, 2015 | 40.35 | 40.51 | 39.84 | 39.99 | 617,128 | -0.38(-0.94%) |
Feb 06, 2015 | 40.07 | 40.39 | 39.88 | 40.37 | 960,061 | +0.29(+0.72%) |
Feb 05, 2015 | 39.75 | 40.35 | 39.75 | 40.08 | 673,460 | +0.45(+1.15%) |
Feb 04, 2015 | 39.36 | 39.84 | 39.36 | 39.63 | 798,074 | -0.02(-0.06%) |
Feb 03, 2015 | 39.22 | 39.66 | 39.12 | 39.65 | 878,788 | +0.58(+1.48%) |
Feb 02, 2015 | 39.61 | 39.71 | 38.68 | 39.08 | 1,569,180 | -0.50(-1.27%) |
Jan 30, 2015 | 39.05 | 39.78 | 38.90 | 39.58 | 2,513,755 | +0.16(+0.40%) |
Jan 29, 2015 | 38.61 | 39.54 | 38.31 | 39.42 | 1,422,411 | +0.88(+2.30%) |
Jan 28, 2015 | 39.22 | 39.22 | 38.49 | 38.54 | 943,474 | -0.43(-1.10%) |
Jan 27, 2015 | 38.56 | 39.28 | 38.42 | 38.97 | 1,139,087 | -0.07(-0.17%) |
Jan 26, 2015 | 38.41 | 39.04 | 38.07 | 39.03 | 1,231,958 | +0.62(+1.61%) |
Jan 23, 2015 | 38.96 | 39.00 | 38.16 | 38.41 | 1,178,764 | -0.52(-1.34%) |
Jan 22, 2015 | 38.35 | 39.12 | 38.04 | 38.93 | 1,634,430 | +0.96(+2.53%) |
Jan 21, 2015 | 38.00 | 38.37 | 37.70 | 37.98 | 1,256,367 | -0.11(-0.28%) |
Jan 20, 2015 | 38.41 | 38.55 | 37.75 | 38.08 | 1,031,452 | +0.07(+0.20%) |
Jan 16, 2015 | 37.49 | 38.04 | 37.17 | 38.01 | 1,804,972 | +0.40(+1.06%) |
Jan 15, 2015 | 37.93 | 38.06 | 37.46 | 37.61 | 1,312,021 | -0.43(-1.13%) |
Jan 14, 2015 | 37.47 | 38.14 | 37.36 | 38.04 | 1,214,928 | +0.06(+0.15%) |
Jan 13, 2015 | 38.12 | 38.58 | 37.44 | 37.98 | 1,231,191 | +0.16(+0.42%) |
Jan 12, 2015 | 38.09 | 38.23 | 37.69 | 37.83 | 1,008,129 | -0.26(-0.69%) |
Jan 09, 2015 | 38.65 | 38.69 | 37.86 | 38.09 | 1,607,997 | -0.67(-1.73%) |
Jan 08, 2015 | 37.55 | 39.33 | 37.41 | 38.76 | 3,434,483 | +1.54(+4.13%) |
Jan 07, 2015 | 36.65 | 37.82 | 36.03 | 37.22 | 5,825,546 | -3.13(-7.76%) |
Jan 06, 2015 | 40.40 | 40.86 | 39.82 | 40.36 | 1,852,409 | -0.22(-0.55%) |
Jan 05, 2015 | 40.97 | 41.16 | 40.49 | 40.58 | 1,481,123 | -0.82(-1.99%) |
Jan 02, 2015 | 41.25 | 41.97 | 40.96 | 41.40 | 910,842 | -0.30(-0.71%) |
Dec 31, 2014 | 42.34 | 41.70 | 41.70 | 41.70 | 984,990 | -0.57(-1.34%) |
Dec 30, 2014 | 42.42 | 42.71 | 42.26 | 42.26 | 464,928 | -0.35(-0.81%) |
Dec 29, 2014 | 42.33 | 42.73 | 42.33 | 42.61 | 405,945 | +0.19(+0.45%) |
Dec 26, 2014 | 42.56 | 42.72 | 42.31 | 42.42 | 302,961 | +0.11(+0.25%) |
Dec 24, 2014 | 41.89 | 42.31 | 42.31 | 42.31 | 183,401 | +0.16(+0.39%) |
Dec 23, 2014 | 42.25 | 42.28 | 41.88 | 42.15 | 453,724 | +0.16(+0.39%) |
Dec 22, 2014 | 41.84 | 42.02 | 41.76 | 41.98 | 478,526 | +0.19(+0.45%) |
Dec 19, 2014 | 41.48 | 41.91 | 41.39 | 41.79 | 1,200,006 | +0.29(+0.69%) |
Dec 18, 2014 | 41.61 | 41.62 | 40.94 | 41.51 | 773,138 | +0.58(+1.41%) |
Dec 17, 2014 | 39.69 | 41.01 | 39.48 | 40.93 | 761,163 | +1.38(+3.49%) |
Dec 16, 2014 | 39.23 | 40.22 | 38.97 | 39.55 | 1,238,820 | +0.10(+0.25%) |
Dec 15, 2014 | 40.17 | 40.18 | 39.14 | 39.45 | 776,607 | -0.36(-0.91%) |
Dec 12, 2014 | 39.80 | 40.07 | 39.62 | 39.81 | 824,804 | -0.20(-0.49%) |
Dec 11, 2014 | 40.95 | 41.10 | 39.71 | 40.01 | 1,162,593 | +0.49(+1.23%) |
Dec 10, 2014 | 40.27 | 40.27 | 39.42 | 39.53 | 409,873 | -0.86(-2.14%) |
Dec 09, 2014 | 39.69 | 40.42 | 39.56 | 40.39 | 505,450 | +0.22(+0.55%) |
Dec 08, 2014 | 40.13 | 40.42 | 39.88 | 40.17 | 587,307 | -0.13(-0.33%) |
Dec 05, 2014 | 40.40 | 40.63 | 40.23 | 40.30 | 498,041 | +0.03(+0.08%) |
Dec 04, 2014 | 39.71 | 40.34 | 39.62 | 40.27 | 734,847 | +0.47(+1.18%) |
Dec 03, 2014 | 39.10 | 39.85 | 39.04 | 39.80 | 672,828 | +0.68(+1.74%) |
Dec 02, 2014 | 38.85 | 39.20 | 38.68 | 39.11 | 432,098 | +0.32(+0.83%) |
Dec 01, 2014 | 38.94 | 39.09 | 38.65 | 38.79 | 621,097 | -0.43(-1.09%) |
Nov 28, 2014 | 39.19 | 39.37 | 38.79 | 39.22 | 487,681 | -0.09(-0.23%) |
Nov 26, 2014 | 39.25 | 39.31 | 39.31 | 39.31 | 381,153 | +0.11(+0.27%) |
Nov 25, 2014 | 39.35 | 39.41 | 39.11 | 39.20 | 520,543 | -0.03(-0.08%) |
Nov 24, 2014 | 39.26 | 39.37 | 39.06 | 39.24 | 618,827 | +0.07(+0.17%) |
Nov 21, 2014 | 39.60 | 39.71 | 38.98 | 39.17 | 814,959 | +0.02(+0.04%) |
Nov 20, 2014 | 38.79 | 39.16 | 38.65 | 39.16 | 601,859 | +0.11(+0.27%) |
Nov 19, 2014 | 39.16 | 39.20 | 38.73 | 39.05 | 917,929 | -0.11(-0.27%) |
Nov 18, 2014 | 39.00 | 39.27 | 38.79 | 39.16 | 648,067 | +0.24(+0.61%) |
Nov 17, 2014 | 38.63 | 39.06 | 38.57 | 38.92 | 773,602 | +0.23(+0.60%) |
Nov 14, 2014 | 38.89 | 38.97 | 38.58 | 38.69 | 829,372 | -0.24(-0.61%) |
Nov 13, 2014 | 38.48 | 39.03 | 38.36 | 38.92 | 1,289,306 | +0.58(+1.50%) |
Nov 12, 2014 | 37.77 | 38.37 | 37.77 | 38.35 | 643,385 | +0.46(+1.22%) |
Nov 11, 2014 | 38.24 | 38.55 | 37.78 | 37.89 | 1,267,751 | -0.44(-1.16%) |
Nov 10, 2014 | 38.26 | 38.42 | 38.14 | 38.33 | 395,042 | +0.17(+0.45%) |
Nov 07, 2014 | 38.05 | 38.27 | 37.99 | 38.16 | 416,590 | +0.20(+0.52%) |
Nov 06, 2014 | 37.49 | 37.99 | 37.42 | 37.96 | 425,100 | +0.43(+1.14%) |
Nov 05, 2014 | 37.35 | 37.58 | 37.20 | 37.54 | 508,844 | +0.48(+1.29%) |
Nov 04, 2014 | 37.27 | 37.45 | 36.91 | 37.06 | 655,020 | -0.22(-0.60%) |
Nov 03, 2014 | 37.37 | 37.78 | 37.04 | 37.28 | 905,665 | +0.03(+0.09%) |
Oct 31, 2014 | 36.89 | 37.29 | 36.78 | 37.25 | 1,159,670 | +0.92(+2.54%) |
Oct 30, 2014 | 35.76 | 36.40 | 35.68 | 36.33 | 752,669 | +0.39(+1.10%) |
Oct 29, 2014 | 36.20 | 36.20 | 35.66 | 35.93 | 921,699 | -0.17(-0.48%) |
Oct 28, 2014 | 35.68 | 36.12 | 35.68 | 36.10 | 1,232,616 | +0.46(+1.29%) |
Oct 27, 2014 | 36.06 | 36.43 | 35.36 | 35.64 | 884,565 | -0.79(-2.17%) |
Oct 24, 2014 | 35.98 | 36.44 | 35.67 | 36.43 | 677,264 | +0.39(+1.07%) |
Oct 23, 2014 | 36.27 | 36.33 | 35.91 | 36.05 | 693,950 | +0.04(+0.11%) |
Oct 22, 2014 | 36.58 | 36.69 | 35.99 | 36.01 | 766,935 | -0.36(-0.99%) |
Oct 21, 2014 | 35.73 | 36.37 | 35.55 | 36.37 | 860,797 | +0.98(+2.76%) |
Oct 20, 2014 | 34.68 | 35.39 | 34.56 | 35.39 | 958,786 | +0.71(+2.04%) |
Oct 17, 2014 | 34.43 | 34.85 | 34.27 | 34.68 | 1,245,244 | +0.62(+1.83%) |
Oct 16, 2014 | 33.00 | 34.20 | 32.82 | 34.06 | 1,377,141 | +0.53(+1.57%) |
Oct 15, 2014 | 32.83 | 33.74 | 32.33 | 33.53 | 1,356,020 | +0.21(+0.64%) |
Oct 14, 2014 | 33.07 | 33.55 | 32.42 | 33.32 | 1,736,904 | +0.46(+1.39%) |
Oct 13, 2014 | 33.78 | 34.05 | 32.81 | 32.86 | 1,146,133 | -0.87(-2.59%) |
Oct 10, 2014 | 34.52 | 34.80 | 33.73 | 33.74 | 1,379,062 | -0.92(-2.66%) |
Oct 09, 2014 | 36.11 | 36.22 | 34.49 | 34.66 | 1,972,790 | -1.20(-3.35%) |
Oct 08, 2014 | 35.84 | 35.89 | 34.51 | 35.86 | 2,762,886 | -0.10(-0.27%) |
Oct 07, 2014 | 36.73 | 36.77 | 35.96 | 35.96 | 1,458,234 | -0.87(-2.37%) |
Oct 06, 2014 | 37.17 | 37.29 | 36.73 | 36.83 | 843,251 | -0.07(-0.18%) |
Oct 03, 2014 | 36.90 | 36.95 | 36.55 | 36.90 | 753,384 | +0.40(+1.10%) |
Oct 02, 2014 | 36.46 | 36.60 | 35.79 | 36.50 | 958,629 | +0.02(+0.04%) |