Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 38.30 | 38.78 | 38.01 | 38.26 | 371,377 | +0.29(+0.77%) |
Sep 29, 2015 | 37.58 | 38.10 | 37.58 | 37.97 | 307,014 | +0.37(+0.97%) |
Sep 28, 2015 | 37.72 | 38.06 | 37.43 | 37.60 | 305,273 | -0.34(-0.89%) |
Sep 25, 2015 | 38.57 | 38.75 | 37.84 | 37.94 | 340,676 | -0.21(-0.54%) |
Sep 24, 2015 | 38.54 | 38.54 | 37.89 | 38.15 | 406,769 | -0.68(-1.74%) |
Sep 23, 2015 | 39.63 | 39.73 | 38.80 | 38.83 | 204,804 | -0.81(-2.04%) |
Sep 22, 2015 | 40.01 | 40.41 | 39.32 | 39.63 | 248,075 | -1.03(-2.54%) |
Sep 21, 2015 | 41.04 | 41.53 | 40.53 | 40.67 | 457,434 | +0.00(+0.00%) |
Sep 18, 2015 | 40.71 | 40.91 | 40.46 | 40.67 | 1,225,384 | -0.08(-0.21%) |
Sep 17, 2015 | 41.73 | 41.73 | 40.65 | 40.75 | 374,081 | -0.98(-2.34%) |
Sep 16, 2015 | 41.19 | 41.79 | 41.01 | 41.73 | 260,082 | +0.68(+1.65%) |
Sep 15, 2015 | 40.48 | 41.21 | 40.40 | 41.05 | 461,795 | +0.51(+1.25%) |
Sep 14, 2015 | 41.36 | 41.54 | 40.48 | 40.55 | 422,130 | -1.06(-2.55%) |
Sep 11, 2015 | 41.41 | 41.82 | 41.32 | 41.61 | 230,477 | -0.06(-0.14%) |
Sep 10, 2015 | 42.04 | 42.47 | 41.57 | 41.67 | 210,541 | -0.39(-0.94%) |
Sep 09, 2015 | 43.07 | 43.07 | 42.00 | 42.06 | 152,870 | -0.62(-1.45%) |
Sep 08, 2015 | 42.38 | 42.91 | 42.14 | 42.68 | 221,437 | +0.98(+2.34%) |
Sep 04, 2015 | 42.04 | 41.70 | 41.70 | 41.70 | 190,618 | -1.01(-2.36%) |
Sep 03, 2015 | 42.51 | 43.09 | 42.27 | 42.71 | 527,293 | +0.24(+0.58%) |
Sep 02, 2015 | 42.09 | 42.49 | 41.89 | 42.46 | 369,003 | +1.04(+2.52%) |
Sep 01, 2015 | 41.89 | 42.60 | 41.36 | 41.42 | 325,617 | -1.45(-3.38%) |
Aug 31, 2015 | 42.11 | 43.31 | 41.83 | 42.87 | 374,063 | +0.72(+1.72%) |
Aug 28, 2015 | 41.87 | 42.71 | 41.79 | 42.14 | 334,877 | -0.09(-0.22%) |
Aug 27, 2015 | 41.59 | 42.36 | 41.20 | 42.24 | 626,675 | +0.90(+2.18%) |
Aug 26, 2015 | 41.58 | 41.90 | 40.71 | 41.34 | 468,833 | +0.54(+1.31%) |
Aug 25, 2015 | 42.51 | 42.51 | 40.75 | 40.80 | 821,741 | -0.23(-0.55%) |
Aug 24, 2015 | 40.07 | 42.37 | 39.80 | 41.03 | 751,479 | -1.44(-3.39%) |
Aug 21, 2015 | 43.11 | 43.90 | 42.40 | 42.46 | 954,434 | -1.31(-2.99%) |
Aug 20, 2015 | 44.58 | 44.69 | 43.75 | 43.77 | 391,307 | -1.12(-2.49%) |
Aug 19, 2015 | 45.04 | 45.57 | 44.80 | 44.89 | 354,949 | -0.62(-1.36%) |
Aug 18, 2015 | 45.59 | 45.89 | 45.37 | 45.51 | 303,940 | -0.14(-0.31%) |
Aug 17, 2015 | 45.36 | 45.96 | 44.94 | 45.65 | 367,449 | +0.28(+0.62%) |
Aug 14, 2015 | 44.96 | 45.67 | 44.81 | 45.37 | 297,398 | +0.24(+0.52%) |
Aug 13, 2015 | 45.36 | 45.57 | 45.06 | 45.13 | 168,326 | -0.19(-0.41%) |
Aug 12, 2015 | 44.63 | 45.46 | 44.32 | 45.32 | 339,685 | +0.04(+0.08%) |
Aug 11, 2015 | 45.59 | 45.88 | 45.19 | 45.28 | 211,482 | -0.97(-2.09%) |
Aug 10, 2015 | 45.70 | 46.51 | 45.64 | 46.25 | 245,887 | +1.01(+2.24%) |
Aug 07, 2015 | 44.87 | 45.29 | 44.84 | 45.24 | 500,278 | +0.08(+0.19%) |
Aug 06, 2015 | 45.21 | 45.39 | 44.88 | 45.15 | 323,923 | +0.13(+0.29%) |
Aug 05, 2015 | 45.08 | 45.57 | 45.00 | 45.02 | 604,742 | +0.08(+0.17%) |
Aug 04, 2015 | 45.66 | 46.47 | 44.92 | 44.95 | 455,106 | -0.63(-1.38%) |
Aug 03, 2015 | 46.40 | 46.40 | 45.01 | 45.58 | 314,629 | -0.73(-1.58%) |
Jul 31, 2015 | 45.80 | 46.48 | 45.70 | 46.31 | 607,081 | +0.64(+1.40%) |
Jul 30, 2015 | 45.25 | 45.78 | 44.89 | 45.67 | 365,917 | +0.12(+0.27%) |
Jul 29, 2015 | 44.57 | 45.74 | 44.43 | 45.55 | 336,318 | +0.77(+1.72%) |
Jul 28, 2015 | 44.13 | 44.94 | 43.54 | 44.78 | 429,871 | +0.74(+1.68%) |
Jul 27, 2015 | 44.15 | 44.41 | 43.74 | 44.04 | 472,297 | -0.40(-0.91%) |
Jul 24, 2015 | 45.31 | 45.35 | 44.38 | 44.44 | 441,687 | -1.14(-2.49%) |
Jul 23, 2015 | 46.10 | 46.35 | 45.55 | 45.58 | 661,216 | -0.63(-1.36%) |
Jul 22, 2015 | 45.93 | 46.67 | 45.92 | 46.20 | 851,838 | +0.19(+0.41%) |
Jul 21, 2015 | 47.38 | 48.50 | 45.62 | 46.02 | 2,039,915 | -4.05(-8.09%) |
Jul 20, 2015 | 50.72 | 50.91 | 49.95 | 50.07 | 420,130 | -0.15(-0.30%) |
Jul 17, 2015 | 50.94 | 50.94 | 50.14 | 50.22 | 620,902 | -0.52(-1.02%) |
Jul 16, 2015 | 50.85 | 51.35 | 50.66 | 50.74 | 244,762 | -0.06(-0.11%) |
Jul 15, 2015 | 51.24 | 51.24 | 50.63 | 50.79 | 209,411 | -0.36(-0.70%) |
Jul 14, 2015 | 50.00 | 51.26 | 49.82 | 51.15 | 508,911 | +1.25(+2.50%) |
Jul 13, 2015 | 50.54 | 50.54 | 49.69 | 49.90 | 463,236 | -0.18(-0.36%) |
Jul 10, 2015 | 50.36 | 50.55 | 49.93 | 50.08 | 369,199 | +0.43(+0.87%) |
Jul 09, 2015 | 50.53 | 50.99 | 49.64 | 49.65 | 422,326 | -0.51(-1.01%) |
Jul 08, 2015 | 50.43 | 50.94 | 49.72 | 50.15 | 382,050 | -0.76(-1.49%) |
Jul 07, 2015 | 51.39 | 51.39 | 49.93 | 50.91 | 412,247 | -0.37(-0.71%) |
Jul 06, 2015 | 51.13 | 51.89 | 50.92 | 51.28 | 426,098 | -0.13(-0.26%) |
Jul 02, 2015 | 51.75 | 51.41 | 51.41 | 51.41 | 382,774 | -0.18(-0.35%) |
Jul 01, 2015 | 52.15 | 52.15 | 51.50 | 51.59 | 447,163 | +0.00(+0.00%) |
Jun 30, 2015 | 51.81 | 51.95 | 51.41 | 51.59 | 289,295 | +0.05(+0.09%) |
Jun 29, 2015 | 52.14 | 52.90 | 51.47 | 51.54 | 397,977 | -1.37(-2.59%) |
Jun 26, 2015 | 52.89 | 53.05 | 52.49 | 52.91 | 848,249 | +0.28(+0.53%) |
Jun 25, 2015 | 52.84 | 52.89 | 52.34 | 52.63 | 342,793 | -0.14(-0.27%) |
Jun 24, 2015 | 52.30 | 52.89 | 52.26 | 52.77 | 505,160 | +0.39(+0.75%) |
Jun 23, 2015 | 52.27 | 52.47 | 52.19 | 52.38 | 321,135 | +0.14(+0.27%) |
Jun 22, 2015 | 52.25 | 52.45 | 51.90 | 52.24 | 270,177 | +0.35(+0.67%) |
Jun 19, 2015 | 52.19 | 52.27 | 51.80 | 51.89 | 427,524 | -0.23(-0.45%) |
Jun 18, 2015 | 51.65 | 52.50 | 51.36 | 52.12 | 415,774 | +0.69(+1.35%) |
Jun 17, 2015 | 51.27 | 52.02 | 51.19 | 51.43 | 621,798 | +0.27(+0.53%) |
Jun 16, 2015 | 50.58 | 51.27 | 50.28 | 51.16 | 490,695 | +0.41(+0.81%) |
Jun 15, 2015 | 50.33 | 50.75 | 49.77 | 50.74 | 395,590 | +0.16(+0.32%) |
Jun 12, 2015 | 50.57 | 50.82 | 50.32 | 50.59 | 310,318 | -0.26(-0.52%) |
Jun 11, 2015 | 51.02 | 51.02 | 50.35 | 50.85 | 276,283 | +0.16(+0.31%) |
Jun 10, 2015 | 50.03 | 51.08 | 50.03 | 50.69 | 578,818 | +0.53(+1.07%) |
Jun 09, 2015 | 50.21 | 50.24 | 49.86 | 50.15 | 343,867 | -0.06(-0.11%) |
Jun 08, 2015 | 50.84 | 50.84 | 49.87 | 50.21 | 339,847 | -0.50(-0.98%) |
Jun 05, 2015 | 49.79 | 50.78 | 49.54 | 50.71 | 498,418 | +0.98(+1.96%) |
Jun 04, 2015 | 49.24 | 49.86 | 48.71 | 49.73 | 717,380 | +0.05(+0.09%) |
Jun 03, 2015 | 48.83 | 49.70 | 48.71 | 49.68 | 388,502 | +1.00(+2.06%) |
Jun 02, 2015 | 48.29 | 49.22 | 48.22 | 48.68 | 402,137 | +0.12(+0.25%) |
Jun 01, 2015 | 48.01 | 48.59 | 47.43 | 48.56 | 373,715 | +0.77(+1.61%) |
May 29, 2015 | 48.55 | 48.72 | 47.51 | 47.79 | 337,190 | -0.82(-1.68%) |
May 28, 2015 | 49.20 | 49.25 | 48.33 | 48.61 | 353,261 | -0.56(-1.14%) |
May 27, 2015 | 49.12 | 49.25 | 48.57 | 49.17 | 484,299 | +0.25(+0.52%) |
May 26, 2015 | 49.46 | 50.26 | 48.69 | 48.92 | 395,057 | -0.96(-1.92%) |
May 22, 2015 | 50.47 | 49.87 | 49.87 | 49.87 | 425,091 | -0.59(-1.17%) |
May 21, 2015 | 49.36 | 51.21 | 49.21 | 50.46 | 806,847 | +2.54(+5.31%) |
May 20, 2015 | 47.78 | 48.11 | 47.46 | 47.92 | 209,687 | +0.30(+0.63%) |
May 19, 2015 | 48.08 | 48.08 | 47.19 | 47.62 | 303,191 | -0.46(-0.96%) |
May 18, 2015 | 47.36 | 48.13 | 47.32 | 48.08 | 272,725 | +0.56(+1.18%) |
May 15, 2015 | 47.38 | 47.59 | 47.32 | 47.52 | 321,419 | -0.01(-0.02%) |
May 14, 2015 | 46.82 | 47.53 | 46.61 | 47.53 | 326,240 | +0.85(+1.83%) |
May 13, 2015 | 46.14 | 46.76 | 45.89 | 46.67 | 270,557 | +0.65(+1.40%) |
May 12, 2015 | 45.51 | 46.08 | 45.08 | 46.03 | 269,270 | +0.15(+0.32%) |
May 11, 2015 | 45.47 | 45.97 | 45.33 | 45.88 | 333,982 | +0.32(+0.71%) |
May 08, 2015 | 45.55 | 45.93 | 45.22 | 45.56 | 479,365 | +0.63(+1.40%) |
May 07, 2015 | 44.27 | 45.28 | 44.07 | 44.93 | 505,498 | +0.56(+1.27%) |
May 06, 2015 | 43.89 | 44.38 | 43.41 | 44.37 | 305,480 | +0.51(+1.17%) |
May 05, 2015 | 44.09 | 44.59 | 43.44 | 43.85 | 466,749 | -0.51(-1.16%) |
May 04, 2015 | 44.42 | 44.88 | 44.24 | 44.37 | 278,334 | +0.04(+0.08%) |
May 01, 2015 | 44.10 | 44.77 | 43.85 | 44.33 | 204,510 | +0.28(+0.64%) |
Apr 30, 2015 | 45.00 | 45.20 | 43.97 | 44.05 | 397,557 | -1.38(-3.03%) |
Apr 29, 2015 | 45.67 | 45.84 | 45.19 | 45.43 | 162,144 | -0.41(-0.90%) |
Apr 28, 2015 | 45.69 | 45.98 | 45.39 | 45.84 | 140,328 | +0.16(+0.35%) |
Apr 27, 2015 | 45.45 | 46.02 | 45.36 | 45.68 | 280,047 | +0.31(+0.68%) |
Apr 24, 2015 | 46.06 | 46.27 | 45.25 | 45.37 | 216,123 | -0.51(-1.10%) |
Apr 23, 2015 | 45.57 | 46.01 | 45.51 | 45.88 | 175,999 | +0.07(+0.14%) |
Apr 22, 2015 | 45.58 | 46.03 | 44.85 | 45.81 | 422,891 | -0.19(-0.41%) |
Apr 21, 2015 | 45.74 | 47.44 | 45.17 | 46.00 | 492,262 | +0.51(+1.13%) |
Apr 20, 2015 | 45.01 | 45.92 | 45.01 | 45.48 | 352,556 | -0.20(-0.43%) |
Apr 17, 2015 | 45.95 | 46.02 | 45.24 | 45.68 | 367,605 | -0.53(-1.15%) |
Apr 16, 2015 | 46.29 | 46.53 | 46.08 | 46.21 | 182,983 | -0.33(-0.70%) |
Apr 15, 2015 | 46.29 | 46.85 | 46.10 | 46.54 | 230,690 | +0.38(+0.83%) |
Apr 14, 2015 | 46.12 | 46.47 | 45.75 | 46.16 | 201,327 | +0.04(+0.08%) |
Apr 13, 2015 | 46.06 | 46.61 | 46.05 | 46.12 | 145,787 | +0.06(+0.12%) |
Apr 10, 2015 | 45.92 | 46.12 | 45.72 | 46.06 | 196,439 | +0.43(+0.94%) |
Apr 09, 2015 | 45.26 | 45.92 | 45.21 | 45.63 | 374,247 | +0.20(+0.43%) |
Apr 08, 2015 | 45.26 | 45.47 | 44.86 | 45.44 | 309,926 | +0.16(+0.35%) |
Apr 07, 2015 | 46.84 | 46.84 | 45.21 | 45.28 | 724,174 | -2.87(-5.95%) |
Apr 06, 2015 | 47.29 | 48.26 | 47.28 | 48.14 | 365,748 | +0.44(+0.92%) |
Apr 02, 2015 | 47.67 | 47.70 | 47.70 | 47.70 | 162,026 | +0.04(+0.08%) |
Apr 01, 2015 | 47.57 | 47.82 | 46.95 | 47.67 | 166,610 | -0.09(-0.20%) |
Mar 31, 2015 | 47.41 | 47.85 | 47.20 | 47.76 | 309,572 | +0.03(+0.06%) |
Mar 30, 2015 | 47.38 | 47.90 | 47.31 | 47.73 | 158,579 | +0.53(+1.13%) |
Mar 27, 2015 | 46.86 | 47.26 | 46.73 | 47.20 | 190,862 | +0.11(+0.24%) |
Mar 26, 2015 | 47.25 | 47.66 | 46.86 | 47.09 | 463,949 | -0.29(-0.61%) |
Mar 25, 2015 | 47.75 | 48.15 | 47.36 | 47.38 | 484,040 | -0.30(-0.63%) |
Mar 24, 2015 | 47.38 | 47.74 | 47.09 | 47.67 | 147,902 | +0.20(+0.41%) |
Mar 23, 2015 | 47.31 | 47.65 | 46.86 | 47.48 | 233,584 | -0.02(-0.04%) |
Mar 20, 2015 | 47.10 | 47.61 | 46.91 | 47.50 | 560,762 | +0.75(+1.60%) |
Mar 19, 2015 | 46.94 | 47.09 | 46.62 | 46.75 | 125,459 | -0.47(-0.99%) |
Mar 18, 2015 | 46.20 | 47.47 | 45.84 | 47.22 | 213,713 | +0.95(+2.04%) |
Mar 17, 2015 | 46.06 | 46.41 | 45.59 | 46.27 | 222,836 | -0.06(-0.12%) |
Mar 16, 2015 | 45.93 | 46.48 | 45.76 | 46.33 | 237,267 | +0.66(+1.44%) |
Mar 13, 2015 | 46.23 | 46.23 | 45.01 | 45.67 | 226,424 | -0.57(-1.24%) |
Mar 12, 2015 | 45.53 | 46.37 | 45.17 | 46.24 | 344,551 | +1.12(+2.49%) |
Mar 11, 2015 | 44.81 | 45.16 | 44.51 | 45.12 | 306,545 | +0.25(+0.56%) |
Mar 10, 2015 | 45.32 | 45.54 | 44.81 | 44.87 | 250,699 | -0.94(-2.04%) |
Mar 09, 2015 | 44.98 | 45.95 | 44.48 | 45.80 | 321,976 | +1.02(+2.28%) |
Mar 06, 2015 | 45.00 | 45.42 | 44.52 | 44.78 | 213,152 | -0.77(-1.69%) |
Mar 05, 2015 | 45.70 | 46.02 | 44.99 | 45.55 | 230,431 | +0.02(+0.04%) |
Mar 04, 2015 | 45.15 | 45.61 | 44.83 | 45.53 | 227,568 | +0.08(+0.19%) |
Mar 03, 2015 | 45.57 | 45.85 | 45.27 | 45.45 | 221,628 | -0.41(-0.90%) |
Mar 02, 2015 | 45.46 | 45.91 | 45.19 | 45.86 | 295,605 | +0.40(+0.89%) |
Feb 27, 2015 | 45.88 | 46.19 | 45.43 | 45.46 | 191,832 | -0.57(-1.24%) |
Feb 26, 2015 | 45.90 | 46.45 | 45.70 | 46.03 | 209,089 | -0.05(-0.10%) |
Feb 25, 2015 | 46.30 | 46.52 | 45.78 | 46.07 | 325,048 | -0.17(-0.36%) |
Feb 24, 2015 | 45.62 | 46.25 | 45.59 | 46.24 | 336,296 | +0.74(+1.63%) |
Feb 23, 2015 | 45.40 | 45.64 | 45.06 | 45.50 | 227,879 | -0.14(-0.31%) |
Feb 20, 2015 | 45.25 | 45.78 | 44.48 | 45.64 | 335,227 | +0.47(+1.04%) |
Feb 19, 2015 | 45.29 | 45.53 | 44.15 | 45.17 | 333,170 | -0.37(-0.82%) |
Feb 18, 2015 | 45.66 | 46.45 | 45.07 | 45.55 | 468,053 | -0.35(-0.75%) |
Feb 17, 2015 | 45.40 | 46.35 | 45.04 | 45.90 | 346,023 | +0.40(+0.88%) |
Feb 13, 2015 | 45.32 | 45.49 | 45.49 | 45.49 | 354,278 | +0.10(+0.23%) |
Feb 12, 2015 | 45.40 | 45.69 | 44.99 | 45.39 | 242,548 | +0.33(+0.73%) |
Feb 11, 2015 | 44.99 | 45.25 | 44.70 | 45.06 | 314,726 | +0.01(+0.02%) |
Feb 10, 2015 | 45.38 | 45.39 | 44.84 | 45.05 | 414,047 | +0.09(+0.21%) |
Feb 09, 2015 | 44.28 | 45.28 | 43.95 | 44.96 | 429,984 | +0.43(+0.97%) |
Feb 06, 2015 | 44.06 | 44.76 | 43.62 | 44.53 | 343,679 | +0.58(+1.32%) |
Feb 05, 2015 | 43.52 | 43.98 | 43.18 | 43.95 | 330,001 | +0.89(+2.06%) |
Feb 04, 2015 | 43.47 | 43.83 | 42.92 | 43.06 | 266,128 | -0.77(-1.75%) |
Feb 03, 2015 | 42.65 | 43.84 | 42.39 | 43.83 | 385,269 | +1.49(+3.53%) |
Feb 02, 2015 | 41.76 | 42.35 | 41.27 | 42.33 | 273,344 | +0.65(+1.57%) |
Jan 30, 2015 | 42.20 | 42.62 | 41.63 | 41.68 | 290,539 | -0.95(-2.24%) |
Jan 29, 2015 | 42.20 | 42.72 | 41.64 | 42.63 | 260,911 | +0.64(+1.54%) |
Jan 28, 2015 | 42.58 | 42.81 | 41.81 | 41.99 | 380,882 | -0.23(-0.55%) |
Jan 27, 2015 | 42.13 | 42.75 | 41.91 | 42.22 | 286,879 | -0.58(-1.35%) |
Jan 26, 2015 | 42.48 | 43.57 | 41.62 | 42.80 | 506,219 | +0.42(+0.99%) |
Jan 23, 2015 | 42.82 | 43.01 | 41.76 | 42.38 | 457,792 | -0.51(-1.20%) |
Jan 22, 2015 | 42.39 | 42.91 | 41.11 | 42.90 | 516,979 | +0.86(+2.04%) |
Jan 21, 2015 | 44.03 | 44.38 | 41.12 | 42.04 | 1,182,372 | +2.33(+5.86%) |
Jan 20, 2015 | 39.77 | 40.25 | 39.11 | 39.71 | 673,711 | +0.22(+0.57%) |
Jan 16, 2015 | 39.09 | 39.84 | 38.78 | 39.48 | 820,605 | -0.01(-0.02%) |
Jan 15, 2015 | 39.94 | 40.83 | 38.32 | 39.49 | 786,800 | -1.14(-2.81%) |
Jan 14, 2015 | 40.32 | 40.76 | 40.13 | 40.63 | 704,775 | +0.04(+0.09%) |
Jan 13, 2015 | 42.14 | 42.34 | 40.47 | 40.60 | 757,234 | -1.11(-2.67%) |
Jan 12, 2015 | 43.09 | 43.18 | 41.62 | 41.71 | 637,530 | -1.50(-3.48%) |
Jan 09, 2015 | 44.29 | 44.90 | 43.16 | 43.21 | 365,736 | -1.07(-2.41%) |
Jan 08, 2015 | 44.97 | 45.23 | 44.25 | 44.28 | 423,527 | -0.22(-0.50%) |
Jan 07, 2015 | 44.49 | 44.68 | 44.08 | 44.50 | 394,240 | +0.41(+0.93%) |
Jan 06, 2015 | 44.62 | 44.69 | 43.68 | 44.09 | 377,179 | -0.32(-0.72%) |
Jan 05, 2015 | 45.03 | 45.18 | 44.16 | 44.41 | 468,962 | -0.98(-2.16%) |
Jan 02, 2015 | 46.25 | 46.32 | 44.90 | 45.39 | 217,783 | -0.61(-1.32%) |
Dec 31, 2014 | 46.84 | 46.00 | 46.00 | 46.00 | 189,548 | -0.60(-1.28%) |
Dec 30, 2014 | 46.81 | 47.08 | 46.41 | 46.59 | 259,315 | -0.36(-0.76%) |
Dec 29, 2014 | 46.97 | 47.37 | 46.74 | 46.95 | 198,820 | -0.05(-0.10%) |
Dec 26, 2014 | 47.30 | 47.45 | 46.93 | 47.00 | 147,743 | -0.13(-0.28%) |
Dec 24, 2014 | 46.90 | 47.13 | 47.13 | 47.13 | 75,241 | +0.41(+0.88%) |
Dec 23, 2014 | 46.87 | 47.09 | 46.52 | 46.72 | 226,811 | -0.04(-0.08%) |
Dec 22, 2014 | 46.54 | 46.81 | 46.19 | 46.75 | 249,212 | +0.22(+0.48%) |
Dec 19, 2014 | 46.24 | 46.64 | 45.86 | 46.53 | 554,734 | +0.19(+0.40%) |
Dec 18, 2014 | 46.23 | 46.55 | 45.56 | 46.34 | 354,580 | +0.77(+1.68%) |
Dec 17, 2014 | 44.43 | 45.61 | 44.17 | 45.58 | 374,264 | +1.20(+2.69%) |
Dec 16, 2014 | 43.93 | 45.05 | 43.52 | 44.38 | 705,491 | +0.45(+1.02%) |
Dec 15, 2014 | 45.26 | 45.47 | 43.83 | 43.93 | 450,185 | -0.95(-2.12%) |
Dec 12, 2014 | 45.78 | 46.04 | 44.65 | 44.89 | 324,949 | -1.55(-3.34%) |
Dec 11, 2014 | 46.72 | 47.03 | 46.30 | 46.44 | 197,294 | +0.08(+0.18%) |
Dec 10, 2014 | 47.49 | 47.94 | 46.33 | 46.35 | 212,400 | -1.48(-3.09%) |
Dec 09, 2014 | 46.79 | 48.04 | 46.79 | 47.83 | 326,971 | +0.46(+0.97%) |
Dec 08, 2014 | 48.02 | 48.24 | 47.16 | 47.37 | 216,845 | -0.80(-1.67%) |
Dec 05, 2014 | 48.11 | 48.58 | 47.99 | 48.17 | 309,404 | +0.04(+0.08%) |
Dec 04, 2014 | 48.54 | 48.61 | 47.87 | 48.14 | 224,027 | -0.41(-0.85%) |
Dec 03, 2014 | 48.17 | 48.99 | 47.64 | 48.55 | 337,929 | +0.44(+0.91%) |
Dec 02, 2014 | 47.96 | 48.28 | 47.65 | 48.11 | 250,364 | +0.34(+0.70%) |
Dec 01, 2014 | 48.23 | 48.44 | 47.53 | 47.77 | 330,702 | -0.51(-1.06%) |
Nov 28, 2014 | 49.25 | 49.26 | 48.15 | 48.29 | 155,677 | -0.86(-1.75%) |
Nov 26, 2014 | 49.40 | 49.15 | 49.15 | 49.15 | 208,599 | -0.16(-0.32%) |
Nov 25, 2014 | 49.55 | 49.64 | 49.14 | 49.30 | 216,202 | -0.24(-0.49%) |
Nov 24, 2014 | 48.69 | 49.55 | 48.28 | 49.55 | 285,482 | +1.13(+2.33%) |
Nov 21, 2014 | 48.84 | 48.89 | 48.30 | 48.42 | 243,234 | +0.27(+0.56%) |
Nov 20, 2014 | 47.36 | 48.20 | 47.25 | 48.15 | 320,746 | +0.42(+0.88%) |
Nov 19, 2014 | 47.72 | 47.96 | 47.29 | 47.73 | 307,423 | -0.20(-0.41%) |
Nov 18, 2014 | 47.98 | 48.65 | 47.79 | 47.92 | 307,169 | +0.09(+0.20%) |
Nov 17, 2014 | 47.74 | 48.36 | 47.74 | 47.83 | 335,858 | +0.15(+0.31%) |
Nov 14, 2014 | 47.02 | 47.84 | 47.02 | 47.68 | 405,196 | +0.84(+1.79%) |
Nov 13, 2014 | 47.72 | 47.88 | 46.79 | 46.84 | 414,085 | -0.95(-1.98%) |
Nov 12, 2014 | 45.23 | 47.83 | 45.23 | 47.79 | 508,620 | +2.36(+5.20%) |
Nov 11, 2014 | 48.06 | 48.06 | 44.00 | 45.43 | 1,269,791 | -2.90(-6.00%) |
Nov 10, 2014 | 48.14 | 48.35 | 47.67 | 48.33 | 349,191 | +0.21(+0.45%) |
Nov 07, 2014 | 48.21 | 48.27 | 47.75 | 48.12 | 237,152 | -0.16(-0.33%) |
Nov 06, 2014 | 47.97 | 48.40 | 47.65 | 48.28 | 162,901 | +0.50(+1.05%) |
Nov 05, 2014 | 47.80 | 48.18 | 47.40 | 47.77 | 131,164 | +0.38(+0.81%) |
Nov 04, 2014 | 47.46 | 48.11 | 47.24 | 47.39 | 273,126 | -0.25(-0.53%) |
Nov 03, 2014 | 47.73 | 48.02 | 47.20 | 47.64 | 322,584 | -0.13(-0.27%) |
Oct 31, 2014 | 48.14 | 48.14 | 47.01 | 47.77 | 325,958 | +0.72(+1.53%) |
Oct 30, 2014 | 46.21 | 47.28 | 45.39 | 47.05 | 295,352 | +0.56(+1.20%) |
Oct 29, 2014 | 46.53 | 46.68 | 46.06 | 46.49 | 251,458 | +0.17(+0.36%) |
Oct 28, 2014 | 45.20 | 46.40 | 45.20 | 46.33 | 407,729 | +1.26(+2.79%) |
Oct 27, 2014 | 44.91 | 45.22 | 45.22 | 45.07 | 199,274 | -0.15(-0.33%) |
Oct 24, 2014 | 45.38 | 45.66 | 45.05 | 45.22 | 194,994 | -0.03(-0.06%) |
Oct 23, 2014 | 45.02 | 45.97 | 45.02 | 45.24 | 287,983 | +0.80(+1.81%) |
Oct 22, 2014 | 45.24 | 45.42 | 44.39 | 44.44 | 180,508 | -0.80(-1.77%) |
Oct 21, 2014 | 44.54 | 45.61 | 44.38 | 45.24 | 225,603 | +0.90(+2.02%) |
Oct 20, 2014 | 43.40 | 44.40 | 43.35 | 44.35 | 291,813 | +0.88(+2.02%) |
Oct 17, 2014 | 44.26 | 44.54 | 43.33 | 43.47 | 238,076 | -0.15(-0.35%) |
Oct 16, 2014 | 42.61 | 43.86 | 42.61 | 43.63 | 388,132 | +0.31(+0.72%) |
Oct 15, 2014 | 42.18 | 43.72 | 41.78 | 43.31 | 388,990 | +0.46(+1.07%) |
Oct 14, 2014 | 42.81 | 43.86 | 42.20 | 42.86 | 420,951 | +0.46(+1.08%) |
Oct 13, 2014 | 42.54 | 43.34 | 42.48 | 42.40 | 342,508 | -0.04(-0.09%) |
Oct 10, 2014 | 42.62 | 43.49 | 42.47 | 42.44 | 290,587 | -0.44(-1.02%) |
Oct 09, 2014 | 44.10 | 44.27 | 42.82 | 42.87 | 280,366 | -1.38(-3.12%) |
Oct 08, 2014 | 43.70 | 44.55 | 43.40 | 44.26 | 555,839 | +0.46(+1.04%) |
Oct 07, 2014 | 43.97 | 44.52 | 43.77 | 43.80 | 284,447 | -0.61(-1.37%) |
Oct 06, 2014 | 44.21 | 44.71 | 44.15 | 44.40 | 177,930 | +0.25(+0.57%) |
Oct 03, 2014 | 44.32 | 44.50 | 44.02 | 44.15 | 212,517 | +0.34(+0.77%) |
Oct 02, 2014 | 43.31 | 44.23 | 43.16 | 43.82 | 409,016 | +0.39(+0.90%) |