Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 45.67 | 45.67 | 42.04 | 42.86 | 413,566 | -2.68(-5.88%) |
Sep 29, 2015 | 43.08 | 45.82 | 42.19 | 45.54 | 347,637 | +1.93(+4.42%) |
Sep 28, 2015 | 44.08 | 44.36 | 43.28 | 43.61 | 434,064 | -0.79(-1.78%) |
Sep 25, 2015 | 44.89 | 44.89 | 43.79 | 44.40 | 218,622 | -0.25(-0.55%) |
Sep 24, 2015 | 44.04 | 44.75 | 43.81 | 44.65 | 187,008 | +0.21(+0.48%) |
Sep 23, 2015 | 44.96 | 45.20 | 44.16 | 44.44 | 104,109 | -0.43(-0.96%) |
Sep 22, 2015 | 45.12 | 45.25 | 44.65 | 44.87 | 108,950 | -0.76(-1.66%) |
Sep 21, 2015 | 45.59 | 45.82 | 45.21 | 45.63 | 75,344 | +0.36(+0.80%) |
Sep 18, 2015 | 45.77 | 46.40 | 45.08 | 45.27 | 235,573 | -1.15(-2.48%) |
Sep 17, 2015 | 46.56 | 47.20 | 46.20 | 46.42 | 90,430 | -0.18(-0.38%) |
Sep 16, 2015 | 46.03 | 46.78 | 45.79 | 46.59 | 117,200 | +0.68(+1.48%) |
Sep 15, 2015 | 44.95 | 46.25 | 44.82 | 45.92 | 116,124 | +1.20(+2.68%) |
Sep 14, 2015 | 45.27 | 45.27 | 44.13 | 44.72 | 111,765 | -0.42(-0.94%) |
Sep 11, 2015 | 44.42 | 45.14 | 43.87 | 45.14 | 101,558 | +0.41(+0.91%) |
Sep 10, 2015 | 45.05 | 45.28 | 44.60 | 44.74 | 118,099 | -0.35(-0.78%) |
Sep 09, 2015 | 45.86 | 45.93 | 45.01 | 45.09 | 150,832 | -0.22(-0.49%) |
Sep 08, 2015 | 45.34 | 46.00 | 44.84 | 45.31 | 110,148 | +0.57(+1.28%) |
Sep 04, 2015 | 44.43 | 44.74 | 44.74 | 44.74 | 101,783 | -0.19(-0.43%) |
Sep 03, 2015 | 45.34 | 45.63 | 44.87 | 44.93 | 200,433 | -0.08(-0.18%) |
Sep 02, 2015 | 44.31 | 45.03 | 43.84 | 45.01 | 282,392 | +1.35(+3.08%) |
Sep 01, 2015 | 43.93 | 45.78 | 43.50 | 43.66 | 321,478 | -0.88(-1.98%) |
Aug 31, 2015 | 43.44 | 44.69 | 43.41 | 44.54 | 161,728 | +0.92(+2.12%) |
Aug 28, 2015 | 42.18 | 43.65 | 42.18 | 43.62 | 186,808 | +1.26(+2.97%) |
Aug 27, 2015 | 43.75 | 44.50 | 41.37 | 42.36 | 663,550 | -1.10(-2.53%) |
Aug 26, 2015 | 42.68 | 43.50 | 41.92 | 43.46 | 137,428 | +1.70(+4.07%) |
Aug 25, 2015 | 43.76 | 43.97 | 41.74 | 41.76 | 126,664 | -1.11(-2.59%) |
Aug 24, 2015 | 41.64 | 44.68 | 39.85 | 42.87 | 310,785 | -1.22(-2.77%) |
Aug 21, 2015 | 44.28 | 45.05 | 43.82 | 44.09 | 191,562 | -0.90(-2.00%) |
Aug 20, 2015 | 45.83 | 45.87 | 44.97 | 44.99 | 128,478 | -1.14(-2.46%) |
Aug 19, 2015 | 45.85 | 46.31 | 45.51 | 46.13 | 107,885 | -0.34(-0.74%) |
Aug 18, 2015 | 46.96 | 46.96 | 46.34 | 46.47 | 89,168 | -0.70(-1.49%) |
Aug 17, 2015 | 46.81 | 47.20 | 46.17 | 47.18 | 132,108 | +0.17(+0.36%) |
Aug 14, 2015 | 46.52 | 47.31 | 46.39 | 47.01 | 163,064 | +0.26(+0.55%) |
Aug 13, 2015 | 46.37 | 47.22 | 46.31 | 46.75 | 106,214 | +0.33(+0.70%) |
Aug 12, 2015 | 46.38 | 46.71 | 45.78 | 46.43 | 85,312 | -0.36(-0.77%) |
Aug 11, 2015 | 46.51 | 47.11 | 45.42 | 46.79 | 100,775 | -0.12(-0.26%) |
Aug 10, 2015 | 46.00 | 46.96 | 45.78 | 46.91 | 136,433 | +1.22(+2.68%) |
Aug 07, 2015 | 45.40 | 45.93 | 45.22 | 45.69 | 162,317 | +0.01(+0.02%) |
Aug 06, 2015 | 45.85 | 46.03 | 45.09 | 45.68 | 116,900 | +0.05(+0.12%) |
Aug 05, 2015 | 45.99 | 46.59 | 45.46 | 45.63 | 85,230 | -0.04(-0.10%) |
Aug 04, 2015 | 45.34 | 45.76 | 45.34 | 45.67 | 94,423 | +0.37(+0.82%) |
Aug 03, 2015 | 45.50 | 45.66 | 44.92 | 45.30 | 139,023 | -0.26(-0.56%) |
Jul 31, 2015 | 45.59 | 46.22 | 45.27 | 45.56 | 172,825 | +0.12(+0.27%) |
Jul 30, 2015 | 45.66 | 46.00 | 45.37 | 45.43 | 242,899 | -0.47(-1.02%) |
Jul 29, 2015 | 45.35 | 46.09 | 45.15 | 45.90 | 126,924 | +0.45(+0.99%) |
Jul 28, 2015 | 45.34 | 45.67 | 44.54 | 45.45 | 120,605 | +0.20(+0.45%) |
Jul 27, 2015 | 45.15 | 45.61 | 44.85 | 45.25 | 201,703 | -0.20(-0.45%) |
Jul 24, 2015 | 45.85 | 45.97 | 45.16 | 45.45 | 206,701 | -0.58(-1.26%) |
Jul 23, 2015 | 45.97 | 46.52 | 45.70 | 46.03 | 264,385 | +0.04(+0.10%) |
Jul 22, 2015 | 45.29 | 46.16 | 45.29 | 45.99 | 165,670 | +0.40(+0.87%) |
Jul 21, 2015 | 45.95 | 45.95 | 44.95 | 45.59 | 115,904 | -0.43(-0.94%) |
Jul 20, 2015 | 45.41 | 46.22 | 45.10 | 46.02 | 127,099 | +0.59(+1.30%) |
Jul 17, 2015 | 45.09 | 45.46 | 44.02 | 45.43 | 321,106 | +0.46(+1.02%) |
Jul 16, 2015 | 45.45 | 45.86 | 44.64 | 44.97 | 242,238 | -0.40(-0.87%) |
Jul 15, 2015 | 46.08 | 46.08 | 45.15 | 45.37 | 143,621 | -0.59(-1.28%) |
Jul 14, 2015 | 45.69 | 46.15 | 45.47 | 45.96 | 120,746 | +0.14(+0.31%) |
Jul 13, 2015 | 45.56 | 46.11 | 45.37 | 45.82 | 165,196 | +0.58(+1.28%) |
Jul 10, 2015 | 45.02 | 45.28 | 44.55 | 45.24 | 108,892 | +0.92(+2.07%) |
Jul 09, 2015 | 43.88 | 44.69 | 43.78 | 44.32 | 154,485 | -0.10(-0.22%) |
Jul 08, 2015 | 44.76 | 44.96 | 43.96 | 44.42 | 171,309 | -0.63(-1.40%) |
Jul 07, 2015 | 45.11 | 45.20 | 44.05 | 45.05 | 170,846 | +0.00(+0.00%) |
Jul 06, 2015 | 44.49 | 45.34 | 44.31 | 45.05 | 157,256 | +0.08(+0.18%) |
Jul 02, 2015 | 46.47 | 44.97 | 44.97 | 44.97 | 384,075 | -1.52(-3.27%) |
Jul 01, 2015 | 46.29 | 47.37 | 44.53 | 46.49 | 515,467 | +1.03(+2.26%) |
Jun 30, 2015 | 45.53 | 45.86 | 45.21 | 45.46 | 165,446 | +0.33(+0.74%) |
Jun 29, 2015 | 45.17 | 45.85 | 44.66 | 45.13 | 151,970 | -0.45(-0.98%) |
Jun 26, 2015 | 45.47 | 45.92 | 45.47 | 45.58 | 287,355 | +0.20(+0.44%) |
Jun 25, 2015 | 45.55 | 45.68 | 45.22 | 45.38 | 225,505 | -0.14(-0.31%) |
Jun 24, 2015 | 45.50 | 45.79 | 45.32 | 45.52 | 254,936 | -0.09(-0.19%) |
Jun 23, 2015 | 45.55 | 45.87 | 45.48 | 45.60 | 157,033 | +0.11(+0.25%) |
Jun 22, 2015 | 45.70 | 45.70 | 45.23 | 45.49 | 197,691 | +0.11(+0.25%) |
Jun 19, 2015 | 45.38 | 45.80 | 45.32 | 45.38 | 183,397 | +0.01(+0.02%) |
Jun 18, 2015 | 45.51 | 45.73 | 45.32 | 45.37 | 164,827 | -0.03(-0.06%) |
Jun 17, 2015 | 45.44 | 45.66 | 45.07 | 45.39 | 93,630 | +0.02(+0.04%) |
Jun 16, 2015 | 44.85 | 45.75 | 44.60 | 45.38 | 219,176 | +0.49(+1.10%) |
Jun 15, 2015 | 44.25 | 44.97 | 44.05 | 44.89 | 110,419 | +0.14(+0.31%) |
Jun 12, 2015 | 45.21 | 45.21 | 43.67 | 44.74 | 273,743 | -0.71(-1.56%) |
Jun 11, 2015 | 46.69 | 47.40 | 45.23 | 45.46 | 302,233 | -1.15(-2.47%) |
Jun 10, 2015 | 46.18 | 47.40 | 46.02 | 46.61 | 337,904 | +0.92(+2.02%) |
Jun 09, 2015 | 43.81 | 45.93 | 43.50 | 45.68 | 269,506 | +1.97(+4.50%) |
Jun 08, 2015 | 43.56 | 43.79 | 43.29 | 43.72 | 117,455 | +0.02(+0.04%) |
Jun 05, 2015 | 42.52 | 43.81 | 42.26 | 43.70 | 140,198 | +1.33(+3.15%) |
Jun 04, 2015 | 43.09 | 43.24 | 42.22 | 42.37 | 64,634 | -0.85(-1.97%) |
Jun 03, 2015 | 43.00 | 43.45 | 42.73 | 43.22 | 128,583 | +0.44(+1.03%) |
Jun 02, 2015 | 42.23 | 43.09 | 42.19 | 42.78 | 84,000 | +0.32(+0.74%) |
Jun 01, 2015 | 42.31 | 42.66 | 41.56 | 42.46 | 66,482 | +0.40(+0.94%) |
May 29, 2015 | 42.14 | 42.76 | 41.72 | 42.07 | 91,616 | -0.21(-0.50%) |
May 28, 2015 | 42.07 | 42.35 | 41.52 | 42.28 | 71,604 | +0.03(+0.06%) |
May 27, 2015 | 42.02 | 42.82 | 41.59 | 42.25 | 190,679 | +0.28(+0.67%) |
May 26, 2015 | 42.73 | 43.22 | 41.62 | 41.97 | 94,798 | -0.91(-2.13%) |
May 22, 2015 | 43.17 | 42.88 | 42.88 | 42.88 | 72,576 | -0.45(-1.03%) |
May 21, 2015 | 42.85 | 43.45 | 42.85 | 43.33 | 62,971 | +0.36(+0.84%) |
May 20, 2015 | 43.24 | 43.44 | 42.59 | 42.97 | 154,650 | -0.18(-0.43%) |
May 19, 2015 | 43.01 | 43.27 | 42.70 | 43.16 | 71,373 | +0.10(+0.22%) |
May 18, 2015 | 42.76 | 43.42 | 42.73 | 43.06 | 121,324 | +0.14(+0.33%) |
May 15, 2015 | 42.59 | 43.01 | 42.36 | 42.92 | 99,108 | +0.34(+0.80%) |
May 14, 2015 | 42.03 | 42.69 | 41.88 | 42.58 | 116,280 | +0.68(+1.63%) |
May 13, 2015 | 41.10 | 41.90 | 40.97 | 41.89 | 90,177 | +0.96(+2.34%) |
May 12, 2015 | 41.12 | 41.23 | 40.55 | 40.94 | 81,356 | -0.45(-1.08%) |
May 11, 2015 | 41.38 | 41.59 | 40.71 | 41.38 | 61,879 | +0.07(+0.17%) |
May 08, 2015 | 42.05 | 42.05 | 41.19 | 41.31 | 91,697 | -0.27(-0.65%) |
May 07, 2015 | 41.25 | 41.82 | 40.84 | 41.59 | 103,686 | +0.29(+0.70%) |
May 06, 2015 | 41.21 | 41.37 | 40.68 | 41.30 | 91,814 | +0.17(+0.41%) |
May 05, 2015 | 41.43 | 42.23 | 40.71 | 41.13 | 129,416 | -0.34(-0.83%) |
May 04, 2015 | 41.08 | 41.84 | 40.85 | 41.47 | 101,701 | +0.61(+1.48%) |
May 01, 2015 | 41.38 | 41.47 | 40.65 | 40.87 | 135,351 | +0.15(+0.37%) |
Apr 30, 2015 | 41.53 | 41.60 | 40.67 | 40.72 | 197,407 | -1.21(-2.89%) |
Apr 29, 2015 | 42.35 | 42.43 | 41.85 | 41.93 | 66,050 | -0.63(-1.48%) |
Apr 28, 2015 | 42.44 | 43.08 | 42.21 | 42.56 | 136,216 | +0.14(+0.33%) |
Apr 27, 2015 | 42.16 | 42.90 | 42.06 | 42.42 | 155,605 | +0.26(+0.62%) |
Apr 24, 2015 | 41.95 | 42.47 | 41.21 | 42.16 | 210,269 | +0.25(+0.61%) |
Apr 23, 2015 | 40.35 | 42.09 | 39.97 | 41.90 | 156,742 | +1.43(+3.54%) |
Apr 22, 2015 | 41.06 | 41.06 | 38.81 | 40.47 | 94,866 | -0.02(-0.04%) |
Apr 21, 2015 | 40.43 | 40.69 | 40.11 | 40.49 | 95,435 | +0.18(+0.44%) |
Apr 20, 2015 | 40.11 | 40.70 | 39.76 | 40.31 | 74,144 | +0.40(+1.01%) |
Apr 17, 2015 | 40.80 | 40.80 | 39.65 | 39.91 | 95,206 | -1.16(-2.82%) |
Apr 16, 2015 | 40.60 | 41.09 | 40.40 | 41.07 | 97,483 | +0.51(+1.26%) |
Apr 15, 2015 | 40.59 | 41.11 | 40.53 | 40.56 | 103,946 | +0.06(+0.15%) |
Apr 14, 2015 | 40.71 | 40.71 | 40.29 | 40.50 | 115,750 | -0.07(-0.17%) |
Apr 13, 2015 | 40.11 | 40.86 | 40.11 | 40.57 | 61,820 | +0.35(+0.87%) |
Apr 10, 2015 | 40.21 | 40.24 | 39.92 | 40.22 | 60,402 | +0.32(+0.81%) |
Apr 09, 2015 | 40.72 | 40.99 | 39.60 | 39.89 | 210,087 | -0.96(-2.36%) |
Apr 08, 2015 | 41.18 | 42.00 | 40.68 | 40.86 | 110,847 | -0.43(-1.04%) |
Apr 07, 2015 | 41.04 | 41.79 | 40.84 | 41.28 | 147,422 | +0.18(+0.45%) |
Apr 06, 2015 | 40.83 | 41.49 | 40.77 | 41.10 | 91,836 | -0.16(-0.38%) |
Apr 02, 2015 | 41.08 | 41.26 | 41.26 | 41.26 | 191,575 | +0.36(+0.88%) |
Apr 01, 2015 | 40.44 | 41.18 | 40.33 | 40.90 | 142,027 | +0.14(+0.34%) |
Mar 31, 2015 | 40.87 | 41.05 | 40.87 | 40.76 | 122,624 | -0.58(-1.40%) |
Mar 30, 2015 | 40.43 | 41.42 | 40.43 | 41.34 | 103,497 | +0.97(+2.41%) |
Mar 27, 2015 | 39.98 | 40.50 | 39.81 | 40.37 | 74,752 | +0.31(+0.76%) |
Mar 26, 2015 | 40.22 | 40.57 | 39.99 | 40.06 | 99,181 | -0.29(-0.72%) |
Mar 25, 2015 | 41.16 | 41.63 | 40.23 | 40.35 | 112,669 | -0.83(-2.02%) |
Mar 24, 2015 | 40.99 | 41.25 | 40.79 | 41.18 | 96,654 | +0.06(+0.15%) |
Mar 23, 2015 | 40.31 | 41.32 | 40.31 | 41.12 | 153,985 | +0.76(+1.89%) |
Mar 20, 2015 | 39.10 | 40.42 | 38.84 | 40.36 | 220,755 | +1.51(+3.90%) |
Mar 19, 2015 | 38.97 | 39.26 | 38.69 | 38.84 | 46,489 | -0.42(-1.07%) |
Mar 18, 2015 | 38.50 | 39.36 | 38.35 | 39.26 | 99,773 | +0.72(+1.86%) |
Mar 17, 2015 | 38.70 | 39.09 | 38.48 | 38.55 | 170,132 | -0.24(-0.61%) |
Mar 16, 2015 | 38.88 | 39.03 | 38.40 | 38.78 | 126,220 | +0.03(+0.07%) |
Mar 13, 2015 | 38.82 | 38.94 | 38.08 | 38.76 | 110,447 | -0.24(-0.61%) |
Mar 12, 2015 | 38.69 | 39.15 | 38.35 | 38.99 | 136,269 | +0.66(+1.71%) |
Mar 11, 2015 | 37.74 | 38.44 | 37.52 | 38.34 | 182,490 | +0.78(+2.07%) |
Mar 10, 2015 | 38.59 | 38.59 | 37.52 | 37.56 | 167,746 | -1.53(-3.92%) |
Mar 09, 2015 | 39.15 | 39.32 | 38.79 | 39.09 | 96,073 | +0.03(+0.07%) |
Mar 06, 2015 | 39.10 | 39.67 | 38.84 | 39.06 | 161,482 | -0.45(-1.13%) |
Mar 05, 2015 | 39.38 | 39.81 | 39.07 | 39.51 | 125,340 | +0.04(+0.09%) |
Mar 04, 2015 | 39.50 | 39.60 | 39.17 | 39.47 | 204,019 | -0.17(-0.42%) |
Mar 03, 2015 | 39.81 | 40.24 | 39.34 | 39.64 | 97,459 | -0.27(-0.68%) |
Mar 02, 2015 | 39.71 | 40.01 | 39.56 | 39.91 | 153,508 | +0.18(+0.44%) |
Feb 27, 2015 | 39.84 | 40.24 | 39.74 | 39.74 | 72,731 | -0.23(-0.57%) |
Feb 26, 2015 | 40.14 | 40.22 | 39.81 | 39.96 | 74,344 | -0.11(-0.28%) |
Feb 25, 2015 | 39.60 | 40.09 | 39.24 | 40.08 | 170,759 | +0.31(+0.77%) |
Feb 24, 2015 | 39.83 | 40.11 | 39.38 | 39.77 | 129,575 | -0.15(-0.37%) |
Feb 23, 2015 | 40.12 | 40.14 | 39.30 | 39.92 | 86,112 | -0.25(-0.63%) |
Feb 20, 2015 | 40.07 | 40.20 | 39.39 | 40.17 | 135,415 | +0.10(+0.24%) |
Feb 19, 2015 | 39.68 | 40.16 | 39.39 | 40.08 | 107,055 | +0.18(+0.46%) |
Feb 18, 2015 | 38.83 | 40.07 | 38.83 | 39.89 | 111,941 | +0.87(+2.22%) |
Feb 17, 2015 | 39.37 | 39.58 | 38.85 | 39.03 | 65,216 | -0.22(-0.56%) |
Feb 13, 2015 | 39.15 | 39.25 | 39.25 | 39.25 | 145,167 | +0.19(+0.49%) |
Feb 12, 2015 | 38.60 | 39.11 | 38.60 | 39.05 | 146,615 | +0.52(+1.36%) |
Feb 11, 2015 | 37.92 | 38.64 | 37.44 | 38.53 | 169,723 | +0.48(+1.26%) |
Feb 10, 2015 | 38.46 | 38.46 | 37.65 | 38.05 | 80,032 | -0.11(-0.28%) |
Feb 09, 2015 | 38.48 | 38.85 | 38.09 | 38.15 | 72,905 | -0.35(-0.91%) |
Feb 06, 2015 | 38.04 | 38.82 | 37.85 | 38.50 | 142,407 | +0.42(+1.10%) |
Feb 05, 2015 | 37.32 | 38.28 | 37.22 | 38.08 | 92,651 | +0.80(+2.14%) |
Feb 04, 2015 | 38.78 | 38.93 | 37.15 | 37.29 | 221,695 | -1.85(-4.72%) |
Feb 03, 2015 | 38.02 | 39.21 | 37.99 | 39.13 | 160,125 | +1.30(+3.45%) |
Feb 02, 2015 | 37.07 | 37.85 | 36.82 | 37.83 | 99,082 | +0.92(+2.49%) |
Jan 30, 2015 | 37.15 | 37.15 | 36.76 | 36.91 | 175,165 | -0.59(-1.56%) |
Jan 29, 2015 | 36.83 | 37.52 | 36.32 | 37.50 | 123,757 | +0.65(+1.76%) |
Jan 28, 2015 | 36.89 | 37.34 | 36.62 | 36.85 | 181,859 | +0.01(+0.02%) |
Jan 27, 2015 | 36.70 | 37.25 | 36.63 | 36.84 | 116,356 | -0.38(-1.03%) |
Jan 26, 2015 | 36.24 | 37.38 | 35.65 | 37.22 | 196,596 | +1.06(+2.94%) |
Jan 23, 2015 | 36.55 | 36.78 | 36.03 | 36.16 | 138,557 | -0.24(-0.65%) |
Jan 22, 2015 | 35.32 | 36.68 | 34.86 | 36.40 | 221,482 | +1.26(+3.57%) |
Jan 21, 2015 | 34.28 | 35.16 | 34.28 | 35.14 | 209,013 | +0.86(+2.52%) |
Jan 20, 2015 | 34.15 | 34.93 | 33.95 | 34.28 | 244,609 | +0.09(+0.26%) |
Jan 16, 2015 | 33.68 | 34.39 | 33.68 | 34.19 | 224,843 | +0.30(+0.87%) |
Jan 15, 2015 | 35.15 | 35.18 | 33.78 | 33.89 | 304,352 | -1.08(-3.09%) |
Jan 14, 2015 | 35.11 | 36.04 | 34.91 | 34.97 | 306,083 | -0.75(-2.10%) |
Jan 13, 2015 | 36.91 | 37.31 | 35.32 | 35.72 | 277,878 | -0.83(-2.27%) |
Jan 12, 2015 | 36.71 | 37.25 | 36.03 | 36.55 | 371,803 | -0.27(-0.73%) |
Jan 09, 2015 | 40.10 | 40.10 | 36.66 | 36.82 | 455,117 | -2.76(-6.98%) |
Jan 08, 2015 | 38.66 | 39.66 | 38.39 | 39.59 | 229,067 | +1.27(+3.32%) |
Jan 07, 2015 | 38.27 | 38.38 | 37.72 | 38.31 | 163,200 | +0.42(+1.10%) |
Jan 06, 2015 | 39.64 | 39.87 | 37.69 | 37.89 | 215,204 | -1.56(-3.95%) |
Jan 05, 2015 | 40.20 | 40.48 | 39.17 | 39.46 | 193,577 | -1.09(-2.69%) |
Jan 02, 2015 | 41.09 | 41.28 | 39.72 | 40.54 | 117,799 | -0.36(-0.87%) |
Dec 31, 2014 | 41.47 | 40.90 | 40.90 | 40.90 | 135,819 | -0.51(-1.24%) |
Dec 30, 2014 | 41.20 | 41.64 | 40.95 | 41.42 | 102,197 | +0.27(+0.66%) |
Dec 29, 2014 | 41.19 | 41.60 | 40.97 | 41.15 | 100,378 | +0.04(+0.11%) |
Dec 26, 2014 | 40.75 | 41.14 | 40.61 | 41.10 | 56,050 | +0.37(+0.92%) |
Dec 24, 2014 | 40.68 | 40.73 | 40.73 | 40.73 | 79,495 | -0.06(-0.15%) |
Dec 23, 2014 | 41.41 | 41.81 | 40.65 | 40.79 | 148,980 | -0.44(-1.06%) |
Dec 22, 2014 | 40.75 | 41.23 | 40.51 | 41.22 | 108,042 | +0.48(+1.18%) |
Dec 19, 2014 | 40.19 | 40.97 | 40.04 | 40.75 | 282,810 | +0.42(+1.04%) |
Dec 18, 2014 | 40.14 | 40.45 | 39.62 | 40.33 | 127,878 | +0.58(+1.45%) |
Dec 17, 2014 | 39.12 | 39.86 | 38.82 | 39.75 | 230,142 | +0.63(+1.60%) |
Dec 16, 2014 | 38.26 | 39.76 | 38.20 | 39.12 | 167,910 | +0.67(+1.75%) |
Dec 15, 2014 | 39.34 | 39.41 | 38.36 | 38.45 | 105,056 | -0.66(-1.69%) |
Dec 12, 2014 | 39.54 | 39.93 | 39.10 | 39.12 | 131,059 | -1.06(-2.65%) |
Dec 11, 2014 | 39.99 | 40.78 | 39.86 | 40.18 | 98,107 | +0.31(+0.77%) |
Dec 10, 2014 | 40.72 | 41.25 | 39.57 | 39.87 | 171,374 | -1.13(-2.76%) |
Dec 09, 2014 | 39.12 | 41.14 | 39.07 | 41.01 | 152,193 | +1.32(+3.34%) |
Dec 08, 2014 | 40.18 | 40.73 | 39.49 | 39.68 | 144,402 | -0.74(-1.83%) |
Dec 05, 2014 | 40.16 | 40.75 | 40.16 | 40.42 | 70,745 | +0.21(+0.52%) |
Dec 04, 2014 | 40.06 | 40.58 | 39.76 | 40.21 | 140,688 | +0.02(+0.04%) |
Dec 03, 2014 | 39.02 | 40.30 | 39.02 | 40.20 | 105,763 | +1.08(+2.76%) |
Dec 02, 2014 | 38.29 | 39.15 | 38.29 | 39.12 | 108,349 | +1.03(+2.70%) |
Dec 01, 2014 | 39.01 | 39.01 | 38.07 | 38.09 | 127,721 | -0.95(-2.43%) |
Nov 28, 2014 | 39.93 | 39.93 | 38.92 | 39.04 | 103,546 | -1.16(-2.88%) |
Nov 26, 2014 | 40.12 | 40.20 | 40.20 | 40.20 | 83,740 | +0.07(+0.17%) |
Nov 25, 2014 | 40.20 | 40.62 | 39.74 | 40.13 | 130,921 | -0.14(-0.35%) |
Nov 24, 2014 | 39.59 | 40.34 | 39.59 | 40.27 | 86,270 | +0.72(+1.83%) |
Nov 21, 2014 | 39.61 | 40.00 | 39.21 | 39.54 | 88,554 | +0.58(+1.48%) |
Nov 20, 2014 | 38.51 | 39.10 | 38.46 | 38.97 | 102,548 | +0.19(+0.49%) |
Nov 19, 2014 | 39.07 | 39.10 | 38.37 | 38.78 | 80,704 | -0.21(-0.54%) |
Nov 18, 2014 | 39.06 | 39.73 | 38.89 | 38.98 | 105,485 | -0.03(-0.07%) |
Nov 17, 2014 | 39.39 | 39.74 | 38.90 | 39.01 | 206,138 | -0.49(-1.24%) |
Nov 14, 2014 | 39.76 | 40.00 | 39.28 | 39.50 | 123,296 | -0.27(-0.68%) |
Nov 13, 2014 | 40.41 | 40.62 | 39.54 | 39.77 | 81,397 | -0.70(-1.72%) |
Nov 12, 2014 | 39.88 | 40.59 | 39.73 | 40.47 | 62,942 | +0.26(+0.65%) |
Nov 11, 2014 | 40.41 | 40.44 | 40.00 | 40.20 | 79,896 | -0.29(-0.71%) |
Nov 10, 2014 | 40.71 | 40.95 | 40.27 | 40.49 | 98,135 | -0.15(-0.36%) |
Nov 07, 2014 | 40.89 | 40.89 | 40.35 | 40.64 | 86,018 | -0.32(-0.79%) |
Nov 06, 2014 | 41.31 | 41.56 | 40.81 | 40.96 | 108,756 | -0.26(-0.63%) |
Nov 05, 2014 | 41.18 | 41.46 | 40.81 | 41.22 | 114,896 | +0.29(+0.70%) |
Nov 04, 2014 | 41.00 | 41.40 | 40.74 | 40.94 | 102,827 | -0.27(-0.66%) |
Nov 03, 2014 | 40.74 | 41.36 | 40.66 | 41.21 | 145,541 | +0.44(+1.09%) |
Oct 31, 2014 | 40.87 | 40.97 | 39.85 | 40.76 | 151,405 | +0.73(+1.83%) |
Oct 30, 2014 | 39.37 | 40.15 | 39.24 | 40.03 | 168,780 | +0.38(+0.97%) |
Oct 29, 2014 | 39.49 | 39.84 | 39.10 | 39.65 | 93,664 | +0.06(+0.15%) |
Oct 28, 2014 | 38.25 | 39.59 | 38.25 | 39.59 | 172,343 | +1.46(+3.84%) |
Oct 27, 2014 | 38.40 | 38.64 | 38.64 | 38.12 | 79,210 | -0.51(-1.33%) |
Oct 24, 2014 | 38.45 | 38.94 | 38.26 | 38.64 | 75,125 | +0.01(+0.02%) |
Oct 23, 2014 | 38.33 | 39.08 | 38.29 | 38.63 | 110,258 | +0.79(+2.10%) |
Oct 22, 2014 | 38.64 | 39.04 | 37.77 | 37.83 | 97,358 | -0.74(-1.92%) |
Oct 21, 2014 | 37.39 | 38.87 | 37.25 | 38.57 | 126,818 | +1.19(+3.17%) |
Oct 20, 2014 | 37.16 | 37.34 | 37.16 | 37.39 | 143,117 | +0.02(+0.05%) |
Oct 17, 2014 | 38.28 | 38.28 | 37.34 | 37.37 | 295,024 | -0.51(-1.34%) |
Oct 16, 2014 | 36.61 | 38.12 | 36.26 | 37.88 | 152,157 | +0.64(+1.71%) |
Oct 15, 2014 | 36.18 | 37.34 | 35.92 | 37.24 | 254,889 | +0.43(+1.16%) |
Oct 14, 2014 | 36.97 | 37.40 | 36.53 | 36.81 | 195,722 | +0.15(+0.40%) |
Oct 13, 2014 | 36.71 | 37.20 | 36.69 | 36.67 | 229,518 | -0.02(-0.05%) |
Oct 10, 2014 | 36.74 | 37.56 | 36.51 | 36.68 | 194,480 | -0.16(-0.43%) |
Oct 09, 2014 | 37.42 | 37.57 | 36.68 | 36.84 | 196,223 | -0.64(-1.70%) |
Oct 08, 2014 | 36.47 | 37.50 | 36.29 | 37.48 | 148,810 | +1.02(+2.80%) |
Oct 07, 2014 | 36.88 | 36.91 | 36.44 | 36.46 | 116,267 | -0.71(-1.92%) |
Oct 06, 2014 | 37.31 | 37.48 | 36.88 | 37.17 | 102,166 | -0.07(-0.19%) |
Oct 03, 2014 | 37.83 | 37.83 | 37.06 | 37.24 | 130,780 | -0.30(-0.81%) |
Oct 02, 2014 | 36.53 | 37.94 | 36.53 | 37.54 | 263,490 | +1.09(+3.00%) |