Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 46.57 | 46.57 | 46.18 | 46.27 | 470 | -0.03(-0.06%) |
Sep 29, 2015 | 46.30 | 46.30 | 46.30 | 46.30 | 100 | +0.60(+1.31%) |
Sep 28, 2015 | 45.70 | 46.00 | 45.70 | 45.70 | 429 | -0.43(-0.93%) |
Sep 25, 2015 | 46.13 | 46.13 | 46.13 | 46.13 | 123 | +0.49(+1.07%) |
Sep 24, 2015 | 45.64 | 45.64 | 45.64 | 45.64 | 113 | -0.49(-1.06%) |
Sep 23, 2015 | 46.36 | 46.36 | 46.13 | 46.13 | 225 | -0.13(-0.28%) |
Sep 22, 2015 | 46.77 | 46.77 | 46.26 | 46.26 | 1,379 | -0.19(-0.41%) |
Sep 21, 2015 | 46.50 | 46.50 | 46.34 | 46.45 | 2,570 | +0.13(+0.28%) |
Sep 18, 2015 | 45.35 | 46.32 | 45.35 | 46.32 | 920 | +1.11(+2.46%) |
Sep 17, 2015 | 44.88 | 45.21 | 44.88 | 45.21 | 460 | +0.25(+0.56%) |
Sep 16, 2015 | 44.44 | 45.10 | 44.44 | 44.96 | 37,304 | +0.51(+1.15%) |
Sep 15, 2015 | 44.06 | 44.45 | 44.06 | 44.45 | 27,025 | +0.60(+1.37%) |
Sep 14, 2015 | 44.10 | 44.10 | 43.85 | 43.85 | 5,681 | -0.49(-1.11%) |
Sep 10, 2015 | 44.34 | 44.34 | 44.34 | 0 | -0.46(-1.03%) | |
Sep 09, 2015 | 44.99 | 44.99 | 44.80 | 44.80 | 1,211 | -0.16(-0.36%) |
Sep 08, 2015 | 44.96 | 44.96 | 44.96 | 44.96 | 331 | +0.06(+0.13%) |
Sep 04, 2015 | 44.90 | 44.90 | 44.90 | 0 | +0.80(+1.81%) | |
Sep 03, 2015 | 44.10 | 44.10 | 44.10 | 44.10 | 400 | -0.65(-1.45%) |
Sep 01, 2015 | 44.75 | 44.75 | 44.75 | 211 | -0.35(-0.78%) | |
Aug 31, 2015 | 45.50 | 45.50 | 45.06 | 45.10 | 749 | -0.35(-0.77%) |
Aug 28, 2015 | 45.45 | 45.45 | 45.45 | 45.45 | 365 | +0.80(+1.79%) |
Aug 26, 2015 | 44.65 | 44.65 | 44.65 | 133 | -0.45(-1.00%) | |
Aug 25, 2015 | 45.54 | 45.95 | 45.10 | 45.10 | 1,291 | -0.25(-0.55%) |
Aug 24, 2015 | 45.19 | 45.35 | 45.19 | 45.35 | 636 | -1.66(-3.53%) |
Aug 21, 2015 | 46.25 | 47.26 | 46.25 | 47.01 | 2,443 | +0.95(+2.06%) |
Aug 20, 2015 | 46.12 | 46.14 | 46.06 | 46.06 | 821 | -0.69(-1.48%) |
Aug 19, 2015 | 46.57 | 46.75 | 46.57 | 46.75 | 2,892 | +0.63(+1.37%) |
Aug 18, 2015 | 45.49 | 46.12 | 45.49 | 46.12 | 938 | +0.24(+0.52%) |
Aug 14, 2015 | 45.88 | 45.88 | 45.88 | 32 | +0.48(+1.06%) | |
Aug 12, 2015 | 45.40 | 45.40 | 45.40 | 105 | +0.71(+1.59%) | |
Aug 11, 2015 | 45.00 | 45.06 | 44.69 | 44.69 | 1,101 | -0.47(-1.04%) |
Aug 10, 2015 | 46.03 | 46.03 | 45.16 | 45.16 | 2,635 | -0.44(-0.96%) |
Aug 07, 2015 | 45.70 | 45.70 | 45.60 | 45.60 | 335 | -0.10(-0.22%) |
Aug 06, 2015 | 45.70 | 45.70 | 45.70 | 45.70 | 1,375 | -0.41(-0.89%) |
Aug 05, 2015 | 46.11 | 46.11 | 46.11 | 46.11 | 200 | -0.01(-0.02%) |
Jul 31, 2015 | 46.12 | 46.12 | 46.12 | 1 | +0.12(+0.26%) | |
Jul 30, 2015 | 45.90 | 46.00 | 45.90 | 46.00 | 2,000 | +0.20(+0.44%) |
Jul 29, 2015 | 45.78 | 46.05 | 45.78 | 45.80 | 1,006 | -0.20(-0.43%) |
Jul 28, 2015 | 46.24 | 46.24 | 46.00 | 46.00 | 1,113 | -0.66(-1.41%) |
Jul 27, 2015 | 46.37 | 46.71 | 46.37 | 46.66 | 602 | +0.34(+0.73%) |
Jul 24, 2015 | 46.00 | 46.50 | 46.00 | 46.32 | 1,153 | +0.35(+0.76%) |
Jul 23, 2015 | 44.81 | 46.00 | 44.60 | 45.97 | 2,989 | +1.46(+3.28%) |
Jul 22, 2015 | 45.05 | 45.07 | 44.30 | 44.51 | 2,148 | -0.20(-0.45%) |
Jul 21, 2015 | 45.41 | 45.41 | 44.71 | 44.71 | 2,771 | -0.66(-1.45%) |
Jul 20, 2015 | 45.55 | 45.55 | 45.37 | 45.37 | 492 | -0.19(-0.42%) |
Jul 16, 2015 | 45.56 | 45.56 | 45.56 | 95 | +0.24(+0.53%) | |
Jul 15, 2015 | 45.27 | 45.32 | 45.12 | 45.32 | 2,408 | +0.59(+1.32%) |
Jul 14, 2015 | 44.52 | 44.73 | 44.52 | 44.73 | 1,286 | +0.20(+0.45%) |
Jul 13, 2015 | 44.66 | 44.66 | 44.53 | 44.53 | 300 | +0.23(+0.52%) |
Jul 10, 2015 | 44.56 | 44.56 | 44.30 | 44.30 | 801 | +0.30(+0.68%) |
Jul 09, 2015 | 44.66 | 44.66 | 44.00 | 44.00 | 640 | -0.45(-1.01%) |
Jul 08, 2015 | 44.05 | 44.92 | 44.05 | 44.45 | 540 | -0.55(-1.22%) |
Jul 07, 2015 | 44.59 | 45.00 | 44.59 | 45.00 | 629 | +0.12(+0.27%) |
Jul 06, 2015 | 44.88 | 44.88 | 44.88 | 44.88 | 234 | -0.39(-0.86%) |
Jul 03, 2015 | 45.80 | 45.80 | 45.25 | 45.27 | 748 | -0.53(-1.16%) |
Jul 02, 2015 | 45.80 | 45.80 | 45.80 | 45.80 | 454 | +1.25(+2.81%) |
Jun 30, 2015 | 44.55 | 44.55 | 44.55 | 0 | +0.58(+1.32%) | |
Jun 29, 2015 | 43.96 | 43.97 | 43.96 | 43.97 | 385 | -0.20(-0.45%) |
Jun 26, 2015 | 44.17 | 44.17 | 44.17 | 44.17 | 354 | +0.00(+0.00%) |
Jun 25, 2015 | 44.49 | 44.49 | 44.17 | 44.17 | 2,535 | -0.11(-0.25%) |
Jun 24, 2015 | 43.09 | 44.28 | 43.09 | 44.28 | 3,055 | +1.38(+3.22%) |
Jun 23, 2015 | 43.70 | 43.70 | 42.90 | 42.90 | 989 | +0.40(+0.94%) |
Jun 22, 2015 | 42.47 | 42.50 | 42.24 | 42.50 | 1,030 | +0.44(+1.05%) |
Jun 19, 2015 | 42.35 | 42.35 | 42.06 | 42.06 | 1,225 | -0.53(-1.24%) |
Jun 18, 2015 | 42.59 | 42.59 | 42.59 | 42.59 | 100 | +0.19(+0.45%) |
Jun 17, 2015 | 42.50 | 42.52 | 42.40 | 42.40 | 2,202 | -0.35(-0.82%) |
Jun 16, 2015 | 42.61 | 42.75 | 42.35 | 42.75 | 655 | +0.18(+0.42%) |
Jun 15, 2015 | 42.57 | 42.57 | 42.57 | 42.57 | 144 | -0.23(-0.54%) |
Jun 12, 2015 | 42.84 | 42.84 | 42.80 | 42.80 | 244 | +0.39(+0.92%) |
Jun 11, 2015 | 42.38 | 42.41 | 42.38 | 42.41 | 520 | +0.03(+0.07%) |
Jun 10, 2015 | 42.77 | 42.75 | 42.38 | 42.38 | 980 | -0.37(-0.87%) |
Jun 09, 2015 | 42.71 | 42.79 | 42.71 | 42.75 | 1,297 | +0.06(+0.14%) |
Jun 08, 2015 | 43.38 | 43.38 | 42.62 | 42.69 | 1,692 | -0.81(-1.86%) |
Jun 05, 2015 | 43.35 | 43.50 | 43.35 | 43.50 | 346 | -0.20(-0.46%) |
Jun 04, 2015 | 43.70 | 43.70 | 43.70 | 43.70 | 169 | -0.08(-0.18%) |
Jun 03, 2015 | 44.01 | 44.02 | 43.58 | 43.78 | 1,239 | -0.25(-0.57%) |
Jun 01, 2015 | 44.03 | 44.03 | 44.03 | 107 | +0.16(+0.36%) | |
May 29, 2015 | 43.76 | 43.92 | 43.75 | 43.87 | 703 | -0.03(-0.07%) |
May 28, 2015 | 44.00 | 44.00 | 43.90 | 43.90 | 357 | -0.15(-0.34%) |
May 27, 2015 | 44.06 | 44.06 | 44.05 | 44.05 | 696 | +0.01(+0.02%) |
May 26, 2015 | 44.66 | 44.66 | 44.04 | 44.04 | 300 | +0.04(+0.09%) |
May 25, 2015 | 44.00 | 44.04 | 43.06 | 44.00 | 1,830 | -0.22(-0.50%) |
May 22, 2015 | 44.20 | 44.22 | 44.20 | 44.22 | 312 | +0.03(+0.07%) |
May 21, 2015 | 43.74 | 44.25 | 43.74 | 44.19 | 1,423 | +0.44(+1.01%) |
May 20, 2015 | 43.75 | 43.75 | 43.75 | 43.75 | 240 | +0.12(+0.28%) |
May 19, 2015 | 43.67 | 43.67 | 43.63 | 43.63 | 898 | -0.32(-0.73%) |
May 15, 2015 | 43.95 | 43.95 | 43.95 | 0 | +0.47(+1.08%) | |
May 14, 2015 | 43.99 | 43.99 | 43.48 | 43.48 | 613 | +0.03(+0.07%) |
May 13, 2015 | 43.54 | 43.54 | 43.11 | 43.45 | 1,190 | -0.80(-1.81%) |
May 11, 2015 | 44.25 | 44.25 | 44.25 | 156 | -0.25(-0.56%) | |
May 08, 2015 | 44.51 | 44.51 | 44.50 | 44.50 | 254 | -0.48(-1.07%) |
May 07, 2015 | 44.88 | 44.98 | 44.80 | 44.98 | 1,210 | +0.09(+0.20%) |
May 06, 2015 | 43.05 | 44.89 | 43.05 | 44.89 | 788 | +1.19(+2.72%) |
May 05, 2015 | 44.13 | 44.13 | 43.70 | 43.70 | 589 | -0.16(-0.36%) |
May 04, 2015 | 44.25 | 44.70 | 43.85 | 43.86 | 1,323 | -0.40(-0.90%) |
May 01, 2015 | 43.50 | 44.86 | 43.50 | 44.26 | 400 | +0.09(+0.20%) |
Apr 30, 2015 | 44.18 | 44.18 | 44.17 | 44.17 | 506 | -0.18(-0.41%) |
Apr 29, 2015 | 44.89 | 44.89 | 44.35 | 44.35 | 1,328 | -0.45(-1.00%) |
Apr 28, 2015 | 44.85 | 44.85 | 44.80 | 44.80 | 467 | +0.10(+0.22%) |
Apr 27, 2015 | 44.89 | 44.89 | 44.70 | 44.70 | 474 | -0.03(-0.07%) |
Apr 24, 2015 | 44.06 | 44.75 | 44.06 | 44.73 | 1,659 | +1.13(+2.59%) |
Apr 23, 2015 | 43.60 | 43.60 | 43.60 | 43.60 | 346 | -0.15(-0.34%) |
Apr 22, 2015 | 43.09 | 44.30 | 43.09 | 43.75 | 1,430 | +0.35(+0.81%) |
Apr 21, 2015 | 42.52 | 43.40 | 42.52 | 43.40 | 3,301 | +0.46(+1.07%) |
Apr 20, 2015 | 42.73 | 42.94 | 42.73 | 42.94 | 385 | +0.08(+0.19%) |
Apr 17, 2015 | 42.87 | 42.87 | 42.10 | 42.86 | 1,873 | -0.04(-0.09%) |
Apr 16, 2015 | 43.07 | 43.07 | 42.79 | 42.90 | 688 | -0.10(-0.23%) |
Apr 15, 2015 | 43.85 | 44.00 | 43.00 | 43.00 | 2,738 | -1.05(-2.38%) |
Apr 14, 2015 | 44.29 | 44.29 | 43.95 | 44.05 | 1,734 | -0.20(-0.45%) |
Apr 13, 2015 | 44.49 | 44.49 | 44.25 | 44.25 | 1,334 | -0.20(-0.45%) |
Apr 10, 2015 | 44.50 | 44.50 | 44.09 | 44.45 | 895 | -0.20(-0.45%) |
Apr 09, 2015 | 44.16 | 44.65 | 44.16 | 44.65 | 944 | +0.65(+1.48%) |
Apr 08, 2015 | 43.59 | 44.01 | 43.59 | 44.00 | 761 | -0.05(-0.11%) |
Apr 07, 2015 | 44.05 | 44.05 | 44.05 | 44.05 | 435 | +0.16(+0.36%) |
Apr 06, 2015 | 43.90 | 43.90 | 43.89 | 43.89 | 765 | -0.21(-0.48%) |
Apr 02, 2015 | 44.10 | 44.10 | 44.10 | 0 | +0.54(+1.24%) | |
Apr 01, 2015 | 44.77 | 44.77 | 43.44 | 43.56 | 1,654 | +0.13(+0.30%) |
Mar 31, 2015 | 44.21 | 44.21 | 43.31 | 43.43 | 2,264 | -1.07(-2.40%) |
Mar 30, 2015 | 44.52 | 44.76 | 44.50 | 44.50 | 1,195 | -0.27(-0.60%) |
Mar 27, 2015 | 44.90 | 44.90 | 43.95 | 44.77 | 774 | -0.26(-0.58%) |
Mar 26, 2015 | 44.22 | 45.03 | 44.21 | 45.03 | 925 | +0.28(+0.63%) |
Mar 25, 2015 | 44.79 | 44.85 | 44.75 | 44.75 | 812 | -0.40(-0.89%) |
Mar 24, 2015 | 44.87 | 45.15 | 44.87 | 45.15 | 1,489 | +0.15(+0.33%) |
Mar 23, 2015 | 44.50 | 44.99 | 44.50 | 45.00 | 1,620 | +0.49(+1.10%) |
Mar 20, 2015 | 44.19 | 44.51 | 44.19 | 44.51 | 1,205 | -0.35(-0.78%) |
Mar 19, 2015 | 44.89 | 44.89 | 44.49 | 44.86 | 3,283 | +0.37(+0.83%) |
Mar 18, 2015 | 44.47 | 44.49 | 44.21 | 44.49 | 1,969 | +0.23(+0.52%) |
Mar 17, 2015 | 44.60 | 44.60 | 44.26 | 44.26 | 310 | +0.02(+0.05%) |
Mar 16, 2015 | 43.46 | 44.24 | 43.46 | 44.24 | 351 | +0.40(+0.91%) |
Mar 13, 2015 | 43.99 | 43.99 | 43.84 | 43.84 | 476 | +0.20(+0.46%) |
Mar 12, 2015 | 43.64 | 43.64 | 43.64 | 43.64 | 170 | -0.66(-1.49%) |
Mar 11, 2015 | 43.55 | 44.35 | 43.55 | 44.30 | 1,247 | +0.30(+0.68%) |
Mar 10, 2015 | 44.87 | 44.87 | 43.95 | 44.00 | 2,444 | -0.60(-1.35%) |
Mar 09, 2015 | 44.95 | 44.95 | 44.52 | 44.60 | 804 | -0.24(-0.54%) |
Mar 06, 2015 | 44.84 | 44.84 | 44.84 | 44.84 | 220 | +0.26(+0.58%) |
Mar 05, 2015 | 45.00 | 45.17 | 44.58 | 44.58 | 1,467 | -0.02(-0.04%) |
Mar 04, 2015 | 44.97 | 44.60 | 44.60 | 399 | -0.37(-0.82%) | |
Mar 03, 2015 | 45.02 | 45.15 | 44.97 | 44.97 | 1,573 | -0.33(-0.73%) |
Mar 02, 2015 | 45.51 | 45.51 | 45.30 | 45.30 | 1,389 | -0.20(-0.44%) |
Feb 27, 2015 | 45.61 | 45.61 | 45.50 | 45.50 | 1,404 | -0.85(-1.83%) |
Feb 26, 2015 | 45.75 | 46.35 | 45.60 | 46.35 | 2,089 | +0.68(+1.49%) |
Feb 25, 2015 | 46.35 | 46.68 | 45.67 | 45.67 | 572 | -0.83(-1.78%) |
Feb 24, 2015 | 46.81 | 46.81 | 46.50 | 46.50 | 872 | -0.65(-1.38%) |
Feb 23, 2015 | 46.82 | 47.15 | 46.82 | 47.15 | 813 | -0.35(-0.74%) |
Feb 19, 2015 | 47.50 | 47.50 | 47.50 | 147 | +0.47(+1.00%) | |
Feb 18, 2015 | 47.03 | 47.03 | 47.03 | 47.03 | 319 | +0.09(+0.19%) |
Feb 17, 2015 | 45.99 | 47.00 | 45.99 | 46.94 | 1,915 | +0.39(+0.84%) |
Feb 13, 2015 | 46.55 | 46.55 | 46.55 | 0 | -0.15(-0.32%) | |
Feb 11, 2015 | 46.70 | 46.70 | 46.70 | 64 | +0.00(+0.00%) | |
Feb 10, 2015 | 46.37 | 46.70 | 46.37 | 46.70 | 1,353 | +1.07(+2.34%) |
Feb 09, 2015 | 46.10 | 46.10 | 45.62 | 45.63 | 4,912 | -0.47(-1.02%) |
Feb 06, 2015 | 46.58 | 46.58 | 46.02 | 46.10 | 1,892 | +0.07(+0.15%) |
Feb 05, 2015 | 46.35 | 46.96 | 46.03 | 46.03 | 3,294 | -0.32(-0.69%) |
Feb 04, 2015 | 45.53 | 46.35 | 45.53 | 46.35 | 604 | -0.01(-0.02%) |
Feb 03, 2015 | 46.97 | 46.97 | 45.85 | 46.36 | 2,856 | +0.51(+1.11%) |
Feb 02, 2015 | 47.40 | 47.40 | 45.70 | 45.85 | 2,663 | -1.55(-3.27%) |
Jan 30, 2015 | 47.13 | 47.40 | 47.13 | 47.40 | 850 | +0.40(+0.85%) |
Jan 29, 2015 | 46.45 | 47.00 | 45.84 | 47.00 | 2,266 | +1.25(+2.73%) |
Jan 28, 2015 | 45.78 | 46.22 | 45.75 | 45.75 | 5,282 | -0.04(-0.09%) |
Jan 27, 2015 | 48.08 | 48.08 | 45.79 | 45.79 | 2,478 | -0.72(-1.55%) |
Jan 26, 2015 | 48.49 | 48.49 | 46.35 | 46.51 | 1,379 | -1.99(-4.10%) |
Jan 23, 2015 | 47.66 | 48.50 | 47.66 | 48.50 | 5,347 | +1.15(+2.43%) |
Jan 22, 2015 | 47.63 | 47.63 | 47.35 | 47.35 | 615 | +0.35(+0.74%) |
Jan 21, 2015 | 47.06 | 47.08 | 47.00 | 47.00 | 672 | -0.48(-1.01%) |
Jan 20, 2015 | 47.87 | 47.87 | 47.48 | 47.48 | 403 | -0.37(-0.77%) |
Jan 16, 2015 | 47.85 | 47.85 | 47.85 | 224 | +0.85(+1.81%) | |
Jan 15, 2015 | 47.00 | 47.00 | 1,177 | +0.09(+0.19%) | ||
Jan 14, 2015 | 47.10 | 47.38 | 46.91 | 46.91 | 1,280 | -0.39(-0.82%) |
Jan 13, 2015 | 47.55 | 47.78 | 47.30 | 47.30 | 1,568 | -0.12(-0.25%) |
Jan 12, 2015 | 46.07 | 47.42 | 46.07 | 47.42 | 2,502 | +0.45(+0.96%) |
Jan 09, 2015 | 46.97 | 46.97 | 46.85 | 46.97 | 913 | +0.00(+0.00%) |
Jan 08, 2015 | 47.00 | 47.03 | 46.65 | 46.97 | 7,753 | -0.03(-0.06%) |
Jan 07, 2015 | 47.00 | 47.00 | 47.00 | 47.00 | 370 | +0.72(+1.56%) |
Jan 06, 2015 | 45.84 | 46.95 | 45.84 | 46.28 | 1,522 | +0.28(+0.61%) |
Jan 05, 2015 | 46.98 | 46.98 | 46.00 | 46.00 | 4,574 | +0.20(+0.44%) |
Dec 31, 2014 | 45.80 | 45.80 | 45.80 | 220 | -0.66(-1.42%) | |
Dec 30, 2014 | 47.19 | 47.19 | 46.46 | 46.46 | 2,479 | -0.13(-0.28%) |
Dec 29, 2014 | 46.24 | 46.59 | 46.24 | 46.59 | 1,200 | +0.92(+2.01%) |
Dec 24, 2014 | 45.67 | 45.67 | 45.67 | 0 | -0.34(-0.74%) | |
Dec 23, 2014 | 45.86 | 46.01 | 45.36 | 46.01 | 740 | -0.21(-0.45%) |
Dec 19, 2014 | 46.22 | 46.22 | 46.22 | 20 | +0.19(+0.41%) | |
Dec 18, 2014 | 45.71 | 46.03 | 45.71 | 46.03 | 509 | +1.05(+2.33%) |
Dec 16, 2014 | 44.98 | 44.98 | 44.98 | 250 | -1.51(-3.25%) | |
Dec 15, 2014 | 46.49 | 46.49 | 46.49 | 46.49 | 404 | +1.24(+2.74%) |
Dec 12, 2014 | 45.97 | 45.97 | 45.25 | 45.25 | 600 | -1.01(-2.18%) |
Dec 11, 2014 | 44.69 | 46.29 | 44.69 | 46.26 | 1,949 | +1.60(+3.58%) |
Dec 10, 2014 | 45.40 | 45.40 | 44.58 | 44.66 | 2,059 | -1.09(-2.38%) |
Dec 09, 2014 | 45.75 | 45.75 | 45.75 | 45.75 | 388 | -0.13(-0.28%) |
Dec 08, 2014 | 46.30 | 46.37 | 45.88 | 45.88 | 1,314 | -0.14(-0.30%) |
Dec 05, 2014 | 46.02 | 46.02 | 46.02 | 46.02 | 265 | -0.42(-0.90%) |
Dec 04, 2014 | 46.24 | 46.75 | 46.24 | 46.44 | 1,045 | -0.06(-0.13%) |
Dec 03, 2014 | 46.51 | 46.51 | 46.50 | 46.50 | 513 | -0.30(-0.64%) |
Dec 02, 2014 | 46.76 | 46.80 | 46.33 | 46.80 | 565 | -0.50(-1.06%) |
Dec 01, 2014 | 47.37 | 47.50 | 47.07 | 47.30 | 1,810 | -0.15(-0.32%) |
Nov 28, 2014 | 47.25 | 47.50 | 47.25 | 47.45 | 834 | +0.40(+0.85%) |
Nov 27, 2014 | 47.04 | 47.05 | 47.04 | 47.05 | 499 | +0.30(+0.64%) |
Nov 26, 2014 | 46.76 | 46.76 | 46.74 | 46.75 | 1,518 | -0.23(-0.49%) |
Nov 24, 2014 | 46.98 | 46.98 | 46.98 | 135 | +0.21(+0.45%) | |
Nov 21, 2014 | 46.16 | 46.77 | 46.14 | 46.77 | 563 | -0.29(-0.62%) |
Nov 19, 2014 | 47.06 | 47.06 | 47.06 | 177 | +1.17(+2.55%) | |
Nov 18, 2014 | 45.77 | 45.89 | 45.77 | 45.89 | 401 | +0.52(+1.15%) |
Nov 17, 2014 | 45.05 | 45.50 | 45.05 | 45.37 | 1,574 | +0.57(+1.27%) |
Nov 14, 2014 | 44.98 | 44.98 | 44.79 | 44.80 | 1,786 | +0.09(+0.20%) |
Nov 13, 2014 | 44.75 | 44.75 | 44.70 | 44.71 | 1,222 | +0.14(+0.31%) |
Nov 12, 2014 | 44.63 | 44.63 | 44.57 | 44.57 | 573 | -0.39(-0.87%) |
Nov 11, 2014 | 44.96 | 44.96 | 44.96 | 44.96 | 395 | +0.86(+1.95%) |
Nov 10, 2014 | 44.57 | 44.57 | 44.00 | 44.10 | 2,294 | -0.10(-0.23%) |
Nov 07, 2014 | 44.20 | 44.20 | 44.20 | 44.20 | 287 | -0.33(-0.74%) |
Nov 06, 2014 | 44.54 | 44.54 | 44.53 | 44.53 | 987 | -0.44(-0.98%) |
Nov 05, 2014 | 44.97 | 44.97 | 44.97 | 44.97 | 326 | +0.47(+1.06%) |
Nov 04, 2014 | 44.75 | 44.75 | 44.10 | 44.50 | 1,207 | +0.21(+0.47%) |
Nov 03, 2014 | 44.50 | 44.50 | 44.26 | 44.29 | 1,833 | -0.32(-0.72%) |
Oct 31, 2014 | 44.99 | 44.99 | 44.61 | 44.61 | 736 | +0.66(+1.50%) |
Oct 30, 2014 | 44.30 | 44.30 | 43.95 | 43.95 | 345 | +0.40(+0.92%) |
Oct 29, 2014 | 43.99 | 44.00 | 43.55 | 43.55 | 810 | -0.50(-1.14%) |
Oct 28, 2014 | 44.80 | 44.80 | 44.05 | 44.05 | 909 | -0.84(-1.87%) |
Oct 27, 2014 | 45.01 | 45.01 | 44.81 | 44.89 | 1,538 | -0.09(-0.20%) |
Oct 24, 2014 | 43.90 | 44.98 | 43.90 | 44.98 | 1,132 | +0.48(+1.08%) |
Oct 23, 2014 | 43.49 | 44.76 | 43.49 | 44.50 | 859 | -0.26(-0.58%) |
Oct 22, 2014 | 45.13 | 45.13 | 44.76 | 44.76 | 947 | -0.36(-0.80%) |
Oct 21, 2014 | 45.00 | 45.12 | 45.00 | 45.12 | 2,475 | +0.48(+1.08%) |
Oct 20, 2014 | 44.70 | 45.07 | 44.30 | 44.64 | 2,069 | +1.35(+3.12%) |
Oct 17, 2014 | 42.58 | 43.74 | 42.62 | 43.29 | 1,405 | +0.67(+1.57%) |
Oct 16, 2014 | 42.62 | 42.62 | 42.62 | 42.62 | 444 | +0.07(+0.16%) |
Oct 15, 2014 | 43.36 | 43.46 | 42.55 | 42.55 | 3,649 | -0.45(-1.05%) |
Oct 14, 2014 | 44.49 | 44.49 | 43.00 | 43.00 | 1,848 | -1.95(-4.34%) |
Oct 10, 2014 | 44.95 | 44.95 | 44.95 | 0 | +0.96(+2.18%) | |
Oct 09, 2014 | 43.54 | 43.99 | 43.54 | 43.99 | 1,691 | +0.43(+0.99%) |
Oct 08, 2014 | 43.66 | 43.66 | 43.56 | 43.56 | 928 | -0.17(-0.39%) |
Oct 06, 2014 | 43.73 | 43.73 | 43.73 | 141 | +0.23(+0.53%) | |
Oct 02, 2014 | 43.50 | 43.50 | 43.50 | 464 | +0.74(+1.73%) |