Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 42.99 | 43.76 | 42.79 | 43.48 | 242,853 | +0.19(+0.44%) |
Aug 28, 2015 | 42.70 | 43.50 | 42.53 | 43.29 | 349,974 | +0.75(+1.76%) |
Aug 27, 2015 | 42.55 | 42.90 | 41.73 | 42.54 | 473,532 | +0.47(+1.12%) |
Aug 26, 2015 | 41.58 | 42.35 | 41.06 | 42.07 | 336,364 | +1.50(+3.70%) |
Aug 25, 2015 | 41.95 | 42.49 | 40.38 | 40.57 | 361,312 | +0.25(+0.62%) |
Aug 24, 2015 | 39.62 | 42.43 | 39.33 | 40.32 | 402,502 | -1.23(-2.96%) |
Aug 21, 2015 | 40.81 | 42.53 | 40.77 | 41.55 | 424,601 | -0.09(-0.22%) |
Aug 20, 2015 | 42.78 | 42.90 | 41.57 | 41.64 | 308,851 | -1.46(-3.39%) |
Aug 19, 2015 | 43.23 | 43.95 | 42.76 | 43.10 | 290,462 | -0.06(-0.14%) |
Aug 18, 2015 | 44.40 | 44.40 | 42.82 | 43.16 | 323,536 | -1.40(-3.14%) |
Aug 17, 2015 | 43.63 | 44.67 | 43.08 | 44.56 | 289,317 | +0.77(+1.76%) |
Aug 14, 2015 | 43.51 | 43.92 | 43.14 | 43.79 | 202,270 | +0.10(+0.23%) |
Aug 13, 2015 | 43.99 | 44.29 | 43.63 | 43.69 | 209,989 | -0.31(-0.70%) |
Aug 12, 2015 | 43.04 | 44.41 | 42.77 | 44.00 | 282,892 | +0.50(+1.15%) |
Aug 11, 2015 | 44.03 | 44.74 | 43.40 | 43.50 | 194,496 | -1.00(-2.25%) |
Aug 10, 2015 | 44.05 | 45.08 | 44.00 | 44.50 | 275,732 | +0.59(+1.34%) |
Aug 07, 2015 | 43.38 | 43.95 | 43.13 | 43.91 | 323,046 | +0.35(+0.80%) |
Aug 06, 2015 | 43.70 | 43.98 | 43.07 | 43.56 | 320,135 | +0.02(+0.05%) |
Aug 05, 2015 | 42.91 | 44.19 | 42.91 | 43.54 | 321,193 | +0.56(+1.30%) |
Aug 04, 2015 | 42.94 | 43.71 | 42.63 | 42.98 | 373,190 | -0.10(-0.23%) |
Aug 03, 2015 | 44.82 | 44.96 | 42.67 | 43.08 | 608,736 | -1.91(-4.25%) |
Jul 31, 2015 | 45.47 | 45.63 | 44.73 | 44.99 | 570,972 | -0.46(-1.01%) |
Jul 30, 2015 | 45.36 | 45.50 | 43.94 | 45.45 | 857,077 | +0.14(+0.31%) |
Jul 29, 2015 | 44.11 | 46.55 | 43.77 | 45.31 | 1,150,587 | -5.71(-11.19%) |
Jul 28, 2015 | 50.58 | 51.36 | 49.79 | 51.02 | 411,813 | +0.87(+1.73%) |
Jul 27, 2015 | 49.58 | 50.21 | 48.75 | 50.15 | 268,142 | +0.39(+0.78%) |
Jul 24, 2015 | 50.88 | 51.08 | 49.65 | 49.76 | 359,084 | -1.09(-2.14%) |
Jul 23, 2015 | 50.44 | 51.83 | 50.38 | 50.85 | 253,595 | +0.77(+1.54%) |
Jul 22, 2015 | 49.77 | 50.18 | 49.00 | 50.08 | 285,136 | -0.59(-1.16%) |
Jul 21, 2015 | 51.30 | 51.91 | 50.48 | 50.67 | 318,628 | -0.68(-1.32%) |
Jul 20, 2015 | 51.57 | 51.79 | 51.11 | 51.35 | 132,694 | -0.19(-0.37%) |
Jul 17, 2015 | 52.27 | 52.50 | 51.29 | 51.54 | 222,995 | -0.75(-1.43%) |
Jul 16, 2015 | 52.92 | 53.05 | 51.83 | 52.29 | 273,133 | -0.82(-1.54%) |
Jul 15, 2015 | 53.66 | 53.84 | 52.97 | 53.11 | 298,811 | -0.45(-0.84%) |
Jul 14, 2015 | 52.94 | 53.78 | 52.65 | 53.56 | 276,215 | +0.84(+1.59%) |
Jul 13, 2015 | 52.77 | 53.05 | 52.33 | 52.72 | 193,986 | +0.34(+0.65%) |
Jul 10, 2015 | 52.21 | 52.85 | 51.78 | 52.38 | 275,359 | +0.70(+1.35%) |
Jul 09, 2015 | 52.41 | 53.66 | 51.65 | 51.68 | 571,090 | -0.05(-0.10%) |
Jul 08, 2015 | 51.89 | 52.60 | 51.03 | 51.73 | 426,180 | -0.73(-1.39%) |
Jul 07, 2015 | 52.60 | 52.61 | 51.01 | 52.46 | 344,965 | -0.19(-0.36%) |
Jul 06, 2015 | 52.89 | 53.49 | 52.14 | 52.65 | 219,957 | -0.72(-1.35%) |
Jul 02, 2015 | 53.49 | 53.37 | 53.37 | 53.37 | 187,900 | -0.04(-0.07%) |
Jul 01, 2015 | 54.61 | 55.08 | 53.08 | 53.41 | 291,492 | -0.60(-1.11%) |
Jun 30, 2015 | 54.29 | 55.02 | 53.73 | 54.01 | 305,552 | +0.10(+0.19%) |
Jun 29, 2015 | 54.93 | 55.29 | 53.71 | 53.91 | 242,211 | -1.59(-2.86%) |
Jun 26, 2015 | 56.77 | 56.77 | 54.93 | 55.50 | 543,151 | -1.10(-1.94%) |
Jun 25, 2015 | 56.73 | 56.95 | 56.25 | 56.60 | 144,599 | +0.34(+0.60%) |
Jun 24, 2015 | 56.83 | 57.01 | 56.19 | 56.26 | 234,561 | -0.80(-1.40%) |
Jun 23, 2015 | 57.34 | 57.57 | 56.92 | 57.06 | 204,514 | -0.16(-0.28%) |
Jun 22, 2015 | 57.90 | 57.90 | 56.81 | 57.22 | 323,075 | -0.16(-0.28%) |
Jun 19, 2015 | 58.40 | 58.54 | 57.12 | 57.38 | 448,225 | -1.07(-1.83%) |
Jun 18, 2015 | 56.87 | 58.54 | 56.74 | 58.45 | 384,963 | +1.81(+3.20%) |
Jun 17, 2015 | 56.73 | 56.92 | 56.50 | 56.64 | 190,373 | +0.10(+0.18%) |
Jun 16, 2015 | 56.00 | 56.80 | 56.00 | 56.54 | 262,122 | +0.29(+0.52%) |
Jun 15, 2015 | 55.60 | 56.73 | 55.16 | 56.25 | 211,443 | +0.17(+0.30%) |
Jun 12, 2015 | 56.39 | 56.39 | 55.76 | 56.08 | 290,220 | -0.40(-0.71%) |
Jun 11, 2015 | 57.00 | 57.00 | 56.18 | 56.48 | 340,049 | -0.07(-0.12%) |
Jun 10, 2015 | 56.14 | 56.75 | 55.76 | 56.55 | 262,695 | +0.85(+1.53%) |
Jun 09, 2015 | 54.99 | 55.89 | 54.99 | 55.70 | 331,544 | +0.62(+1.13%) |
Jun 08, 2015 | 55.86 | 55.91 | 54.84 | 55.08 | 192,535 | -0.99(-1.77%) |
Jun 05, 2015 | 55.64 | 56.12 | 55.10 | 56.07 | 136,667 | +0.36(+0.65%) |
Jun 04, 2015 | 55.78 | 56.19 | 55.33 | 55.71 | 194,299 | -0.47(-0.84%) |
Jun 03, 2015 | 55.60 | 56.71 | 55.01 | 56.18 | 434,243 | +0.87(+1.57%) |
Jun 02, 2015 | 55.40 | 55.64 | 55.00 | 55.31 | 412,967 | -0.38(-0.68%) |
Jun 01, 2015 | 55.82 | 55.99 | 55.36 | 55.69 | 321,916 | +0.25(+0.45%) |
May 29, 2015 | 54.78 | 55.73 | 54.29 | 55.44 | 457,835 | +0.54(+0.98%) |
May 28, 2015 | 54.49 | 55.46 | 54.24 | 54.90 | 389,277 | +0.28(+0.51%) |
May 27, 2015 | 52.28 | 54.84 | 52.16 | 54.62 | 501,978 | +2.11(+4.02%) |
May 26, 2015 | 52.83 | 52.88 | 52.14 | 52.51 | 274,540 | -0.19(-0.36%) |
May 22, 2015 | 52.30 | 52.70 | 52.70 | 52.70 | 242,300 | +0.22(+0.42%) |
May 21, 2015 | 51.61 | 52.55 | 51.60 | 52.48 | 207,402 | +0.77(+1.49%) |
May 20, 2015 | 51.79 | 52.21 | 51.54 | 51.71 | 110,508 | -0.14(-0.27%) |
May 19, 2015 | 52.89 | 52.95 | 51.68 | 51.85 | 208,947 | -0.90(-1.71%) |
May 18, 2015 | 51.38 | 52.96 | 50.91 | 52.75 | 375,047 | +1.21(+2.35%) |
May 15, 2015 | 51.96 | 51.96 | 51.17 | 51.54 | 182,615 | -0.39(-0.75%) |
May 14, 2015 | 51.34 | 52.00 | 51.26 | 51.93 | 318,804 | +0.59(+1.15%) |
May 13, 2015 | 50.81 | 51.58 | 50.58 | 51.34 | 209,916 | +0.53(+1.04%) |
May 12, 2015 | 51.34 | 51.34 | 50.29 | 50.81 | 407,992 | -0.88(-1.70%) |
May 11, 2015 | 51.03 | 51.98 | 50.98 | 51.69 | 263,728 | +0.37(+0.72%) |
May 08, 2015 | 51.67 | 51.94 | 50.62 | 51.32 | 217,848 | +0.21(+0.41%) |
May 07, 2015 | 50.65 | 51.44 | 50.30 | 51.11 | 291,144 | +0.47(+0.93%) |
May 06, 2015 | 50.55 | 50.82 | 49.85 | 50.64 | 366,906 | -0.46(-0.90%) |
May 05, 2015 | 52.15 | 52.32 | 50.46 | 51.10 | 368,085 | -1.29(-2.46%) |
May 04, 2015 | 52.77 | 52.77 | 51.77 | 52.39 | 395,701 | +0.13(+0.25%) |
May 01, 2015 | 51.72 | 52.65 | 51.58 | 52.26 | 346,633 | +0.59(+1.14%) |
Apr 30, 2015 | 52.15 | 53.08 | 51.50 | 51.67 | 524,239 | -0.86(-1.64%) |
Apr 29, 2015 | 53.50 | 53.50 | 50.30 | 52.53 | 1,142,027 | -0.78(-1.46%) |
Apr 28, 2015 | 51.86 | 53.37 | 51.05 | 53.31 | 532,538 | +1.60(+3.09%) |
Apr 27, 2015 | 50.89 | 52.80 | 50.89 | 51.71 | 453,421 | +0.82(+1.61%) |
Apr 24, 2015 | 52.76 | 52.76 | 50.81 | 50.89 | 312,496 | -1.75(-3.32%) |
Apr 23, 2015 | 52.64 | 53.45 | 51.30 | 52.64 | 373,096 | -0.34(-0.64%) |
Apr 22, 2015 | 52.96 | 53.67 | 52.37 | 52.98 | 267,790 | +0.08(+0.15%) |
Apr 21, 2015 | 53.15 | 53.16 | 52.41 | 52.90 | 120,641 | +0.14(+0.27%) |
Apr 20, 2015 | 51.92 | 53.21 | 51.65 | 52.76 | 378,477 | +0.95(+1.83%) |
Apr 17, 2015 | 52.13 | 52.13 | 51.31 | 51.81 | 342,129 | -0.79(-1.50%) |
Apr 16, 2015 | 52.11 | 52.93 | 51.92 | 52.60 | 205,426 | +0.09(+0.17%) |
Apr 15, 2015 | 51.75 | 52.61 | 51.46 | 52.51 | 207,028 | +1.03(+2.00%) |
Apr 14, 2015 | 51.91 | 52.00 | 51.25 | 51.48 | 159,331 | -0.49(-0.94%) |
Apr 13, 2015 | 52.03 | 52.41 | 51.84 | 51.97 | 193,097 | -0.18(-0.35%) |
Apr 10, 2015 | 52.13 | 52.16 | 51.53 | 52.15 | 284,452 | +0.31(+0.60%) |
Apr 09, 2015 | 50.95 | 51.88 | 50.69 | 51.84 | 240,537 | +0.75(+1.47%) |
Apr 08, 2015 | 50.60 | 51.26 | 50.53 | 51.09 | 254,317 | +0.60(+1.19%) |
Apr 07, 2015 | 50.56 | 51.15 | 49.94 | 50.49 | 137,028 | -0.01(-0.02%) |
Apr 06, 2015 | 50.72 | 51.21 | 50.15 | 50.50 | 229,287 | -0.40(-0.79%) |
Apr 02, 2015 | 50.65 | 50.90 | 50.90 | 50.90 | 179,200 | +0.44(+0.87%) |
Apr 01, 2015 | 50.75 | 51.42 | 49.77 | 50.46 | 148,142 | -0.31(-0.61%) |
Mar 31, 2015 | 50.72 | 51.48 | 50.43 | 50.77 | 374,450 | -0.05(-0.10%) |
Mar 30, 2015 | 50.53 | 51.00 | 50.03 | 50.82 | 209,592 | +0.52(+1.03%) |
Mar 27, 2015 | 49.27 | 50.42 | 48.51 | 50.30 | 249,651 | +1.20(+2.44%) |
Mar 26, 2015 | 49.43 | 49.43 | 48.67 | 49.10 | 272,871 | -0.71(-1.43%) |
Mar 25, 2015 | 52.28 | 52.28 | 49.67 | 49.81 | 219,230 | -2.20(-4.23%) |
Mar 24, 2015 | 52.54 | 52.83 | 52.00 | 52.01 | 133,292 | -0.59(-1.12%) |
Mar 23, 2015 | 52.31 | 52.66 | 51.59 | 52.60 | 313,177 | +0.11(+0.21%) |
Mar 20, 2015 | 52.00 | 52.60 | 51.53 | 52.49 | 396,901 | +0.81(+1.57%) |
Mar 19, 2015 | 51.21 | 52.19 | 51.07 | 51.68 | 197,863 | +0.19(+0.37%) |
Mar 18, 2015 | 50.87 | 51.51 | 50.01 | 51.49 | 238,325 | +0.69(+1.36%) |
Mar 17, 2015 | 50.92 | 50.92 | 50.34 | 50.80 | 197,704 | -0.42(-0.82%) |
Mar 16, 2015 | 50.96 | 51.43 | 50.64 | 51.22 | 163,031 | +0.61(+1.21%) |
Mar 13, 2015 | 51.34 | 51.34 | 50.18 | 50.61 | 163,349 | -0.65(-1.27%) |
Mar 12, 2015 | 50.32 | 51.33 | 50.19 | 51.26 | 316,386 | +0.89(+1.77%) |
Mar 11, 2015 | 50.31 | 50.76 | 49.75 | 50.37 | 195,242 | +0.23(+0.46%) |
Mar 10, 2015 | 50.06 | 50.55 | 49.71 | 50.14 | 221,228 | -0.34(-0.67%) |
Mar 09, 2015 | 50.54 | 50.84 | 49.79 | 50.48 | 241,020 | +0.18(+0.36%) |
Mar 06, 2015 | 50.02 | 50.47 | 49.67 | 50.30 | 175,530 | -0.16(-0.32%) |
Mar 05, 2015 | 51.30 | 51.38 | 49.99 | 50.46 | 186,389 | -0.86(-1.68%) |
Mar 04, 2015 | 51.01 | 51.38 | 50.44 | 51.32 | 213,738 | +0.04(+0.08%) |
Mar 03, 2015 | 51.68 | 51.85 | 50.72 | 51.28 | 284,328 | -0.69(-1.33%) |
Mar 02, 2015 | 50.86 | 51.99 | 50.84 | 51.97 | 267,646 | +1.33(+2.63%) |
Feb 27, 2015 | 51.13 | 51.24 | 50.45 | 50.64 | 171,780 | -0.46(-0.90%) |
Feb 26, 2015 | 50.67 | 51.22 | 50.41 | 51.10 | 248,881 | +0.32(+0.63%) |
Feb 25, 2015 | 50.94 | 51.24 | 50.67 | 50.78 | 191,929 | -0.35(-0.68%) |
Feb 24, 2015 | 49.59 | 51.25 | 49.58 | 51.13 | 362,220 | +1.46(+2.94%) |
Feb 23, 2015 | 49.58 | 49.78 | 49.01 | 49.67 | 214,297 | -0.23(-0.46%) |
Feb 20, 2015 | 49.50 | 49.96 | 48.80 | 49.90 | 254,334 | +0.43(+0.87%) |
Feb 19, 2015 | 48.86 | 49.73 | 48.68 | 49.47 | 238,168 | +0.31(+0.63%) |
Feb 18, 2015 | 48.69 | 49.44 | 48.47 | 49.16 | 279,768 | +0.14(+0.29%) |
Feb 17, 2015 | 47.76 | 49.20 | 47.76 | 49.02 | 335,050 | -0.24(-0.49%) |
Feb 13, 2015 | 49.40 | 49.26 | 49.26 | 49.26 | 257,000 | -0.27(-0.55%) |
Feb 12, 2015 | 49.49 | 49.76 | 49.17 | 49.53 | 258,755 | +0.23(+0.47%) |
Feb 11, 2015 | 47.75 | 49.41 | 47.66 | 49.30 | 699,794 | +1.57(+3.29%) |
Feb 10, 2015 | 47.74 | 47.99 | 47.11 | 47.73 | 303,389 | +0.29(+0.61%) |
Feb 09, 2015 | 47.34 | 47.75 | 46.92 | 47.44 | 325,268 | -0.07(-0.15%) |
Feb 06, 2015 | 47.84 | 48.50 | 47.24 | 47.51 | 819,528 | -0.21(-0.44%) |
Feb 05, 2015 | 48.54 | 48.60 | 47.51 | 47.72 | 667,454 | -0.10(-0.21%) |
Feb 04, 2015 | 45.19 | 48.48 | 45.19 | 47.82 | 908,499 | +3.66(+8.29%) |
Feb 03, 2015 | 44.36 | 45.52 | 43.92 | 44.16 | 504,448 | +0.20(+0.45%) |
Feb 02, 2015 | 43.63 | 44.11 | 42.61 | 43.96 | 466,324 | +0.20(+0.46%) |
Jan 30, 2015 | 45.35 | 45.66 | 43.68 | 43.76 | 428,636 | -1.82(-3.99%) |
Jan 29, 2015 | 44.94 | 45.60 | 44.57 | 45.58 | 276,193 | +0.75(+1.67%) |
Jan 28, 2015 | 45.25 | 46.56 | 44.70 | 44.83 | 255,654 | -0.04(-0.09%) |
Jan 27, 2015 | 44.71 | 45.26 | 44.71 | 44.87 | 202,339 | -0.47(-1.04%) |
Jan 26, 2015 | 45.33 | 45.52 | 44.79 | 45.34 | 210,844 | +0.04(+0.09%) |
Jan 23, 2015 | 45.27 | 45.65 | 44.79 | 45.30 | 175,514 | +0.05(+0.11%) |
Jan 22, 2015 | 45.49 | 45.49 | 44.02 | 45.25 | 273,378 | +0.00(+0.00%) |
Jan 21, 2015 | 44.84 | 45.80 | 44.70 | 45.25 | 162,144 | +0.15(+0.33%) |
Jan 20, 2015 | 44.90 | 45.47 | 44.58 | 45.10 | 188,667 | +0.15(+0.33%) |
Jan 16, 2015 | 43.95 | 45.11 | 43.89 | 44.95 | 322,396 | +0.78(+1.77%) |
Jan 15, 2015 | 45.53 | 46.37 | 44.07 | 44.17 | 538,642 | -2.79(-5.94%) |
Jan 14, 2015 | 46.90 | 47.97 | 46.36 | 46.96 | 421,369 | -0.32(-0.68%) |
Jan 13, 2015 | 47.31 | 48.50 | 46.67 | 47.28 | 304,824 | +0.27(+0.57%) |
Jan 12, 2015 | 47.20 | 47.63 | 46.32 | 47.01 | 207,109 | -0.30(-0.63%) |
Jan 09, 2015 | 46.91 | 47.67 | 45.55 | 47.31 | 260,825 | +0.37(+0.79%) |
Jan 08, 2015 | 45.41 | 47.20 | 44.34 | 46.94 | 285,829 | +2.04(+4.54%) |
Jan 07, 2015 | 45.53 | 45.53 | 44.73 | 44.90 | 366,081 | -0.44(-0.97%) |
Jan 06, 2015 | 46.65 | 46.65 | 45.05 | 45.34 | 313,646 | -1.15(-2.47%) |
Jan 05, 2015 | 47.10 | 47.53 | 46.36 | 46.49 | 264,277 | -1.02(-2.15%) |
Jan 02, 2015 | 47.69 | 48.11 | 46.83 | 47.51 | 160,973 | -0.11(-0.23%) |
Dec 31, 2014 | 48.03 | 47.62 | 47.62 | 47.62 | 223,500 | -0.43(-0.89%) |
Dec 30, 2014 | 47.72 | 48.45 | 47.72 | 48.05 | 176,315 | +0.08(+0.17%) |
Dec 29, 2014 | 48.05 | 48.19 | 47.54 | 47.97 | 157,381 | -0.15(-0.31%) |
Dec 26, 2014 | 48.48 | 48.48 | 47.49 | 48.12 | 130,162 | -0.14(-0.29%) |
Dec 24, 2014 | 47.77 | 48.26 | 48.26 | 48.26 | 96,300 | +0.49(+1.03%) |
Dec 23, 2014 | 48.46 | 48.50 | 47.40 | 47.77 | 237,421 | -0.40(-0.83%) |
Dec 22, 2014 | 46.41 | 48.21 | 46.30 | 48.17 | 278,053 | +1.74(+3.75%) |
Dec 19, 2014 | 46.39 | 46.55 | 45.90 | 46.43 | 743,238 | -0.01(-0.02%) |
Dec 18, 2014 | 46.14 | 46.50 | 45.35 | 46.44 | 242,226 | +1.14(+2.52%) |
Dec 17, 2014 | 44.78 | 45.30 | 44.08 | 45.30 | 502,592 | +0.67(+1.50%) |
Dec 16, 2014 | 44.64 | 45.57 | 43.98 | 44.63 | 346,215 | -0.08(-0.18%) |
Dec 15, 2014 | 45.47 | 45.92 | 44.52 | 44.71 | 269,625 | -0.38(-0.84%) |
Dec 12, 2014 | 45.35 | 46.06 | 45.08 | 45.09 | 199,770 | -0.86(-1.87%) |
Dec 11, 2014 | 45.99 | 47.09 | 45.71 | 45.95 | 328,954 | +0.29(+0.64%) |
Dec 10, 2014 | 46.78 | 47.11 | 45.58 | 45.66 | 168,475 | -1.34(-2.85%) |
Dec 09, 2014 | 45.89 | 47.29 | 45.54 | 47.00 | 251,863 | +0.51(+1.10%) |
Dec 08, 2014 | 47.10 | 47.62 | 46.28 | 46.49 | 263,746 | -0.64(-1.36%) |
Dec 05, 2014 | 46.75 | 47.22 | 46.51 | 47.13 | 263,870 | +0.44(+0.94%) |
Dec 04, 2014 | 47.23 | 47.49 | 46.50 | 46.69 | 238,704 | -0.43(-0.91%) |
Dec 03, 2014 | 46.25 | 47.29 | 46.15 | 47.12 | 247,516 | +1.00(+2.17%) |
Dec 02, 2014 | 45.18 | 46.18 | 45.12 | 46.12 | 260,277 | +1.12(+2.49%) |
Dec 01, 2014 | 45.27 | 45.96 | 44.72 | 45.00 | 242,476 | -0.35(-0.77%) |
Nov 28, 2014 | 46.13 | 46.30 | 45.28 | 45.35 | 133,302 | -0.78(-1.69%) |
Nov 26, 2014 | 45.20 | 46.13 | 46.13 | 46.13 | 177,300 | +1.07(+2.37%) |
Nov 25, 2014 | 45.50 | 45.52 | 44.86 | 45.06 | 160,124 | -0.39(-0.86%) |
Nov 24, 2014 | 45.22 | 45.67 | 44.83 | 45.45 | 208,326 | +0.31(+0.69%) |
Nov 21, 2014 | 45.71 | 45.88 | 44.96 | 45.14 | 216,510 | +0.16(+0.36%) |
Nov 20, 2014 | 44.32 | 45.06 | 43.68 | 44.98 | 223,186 | +0.32(+0.72%) |
Nov 19, 2014 | 45.14 | 45.33 | 44.30 | 44.66 | 205,653 | -0.56(-1.24%) |
Nov 18, 2014 | 44.72 | 45.78 | 44.72 | 45.22 | 297,598 | +0.68(+1.53%) |
Nov 17, 2014 | 45.16 | 45.25 | 44.32 | 44.54 | 212,265 | -0.63(-1.39%) |
Nov 14, 2014 | 45.11 | 45.63 | 44.61 | 45.17 | 174,548 | +0.10(+0.22%) |
Nov 13, 2014 | 45.78 | 46.00 | 45.00 | 45.07 | 181,358 | -0.70(-1.53%) |
Nov 12, 2014 | 45.13 | 45.99 | 45.13 | 45.77 | 253,090 | +0.42(+0.93%) |
Nov 11, 2014 | 45.47 | 45.61 | 45.05 | 45.35 | 262,165 | -0.12(-0.26%) |
Nov 10, 2014 | 45.55 | 46.12 | 45.31 | 45.47 | 242,487 | -0.13(-0.29%) |
Nov 07, 2014 | 46.25 | 46.25 | 45.08 | 45.60 | 327,467 | -0.54(-1.17%) |
Nov 06, 2014 | 46.45 | 46.76 | 45.89 | 46.14 | 232,819 | -0.31(-0.67%) |
Nov 05, 2014 | 45.95 | 46.67 | 45.59 | 46.45 | 269,532 | +0.66(+1.44%) |
Nov 04, 2014 | 45.67 | 46.42 | 45.49 | 45.79 | 209,480 | +0.03(+0.07%) |
Nov 03, 2014 | 45.56 | 46.37 | 45.43 | 45.76 | 333,463 | +0.17(+0.37%) |
Oct 31, 2014 | 45.66 | 46.43 | 45.26 | 45.59 | 414,542 | +0.93(+2.08%) |
Oct 30, 2014 | 44.90 | 45.30 | 43.85 | 44.66 | 359,572 | -0.54(-1.19%) |
Oct 29, 2014 | 45.70 | 45.76 | 44.63 | 45.20 | 294,933 | -0.59(-1.29%) |
Oct 28, 2014 | 44.96 | 45.83 | 44.84 | 45.79 | 329,076 | +1.10(+2.46%) |
Oct 27, 2014 | 43.69 | 44.97 | 43.99 | 44.69 | 483,298 | +0.70(+1.59%) |
Oct 24, 2014 | 44.22 | 44.79 | 43.65 | 43.99 | 559,029 | -0.04(-0.09%) |
Oct 23, 2014 | 42.29 | 45.16 | 41.77 | 44.03 | 1,229,606 | +5.34(+13.80%) |
Oct 22, 2014 | 39.81 | 40.09 | 38.61 | 38.69 | 475,505 | -0.90(-2.27%) |
Oct 21, 2014 | 38.95 | 39.76 | 38.87 | 39.59 | 342,270 | +0.95(+2.45%) |
Oct 20, 2014 | 37.71 | 38.66 | 37.47 | 38.65 | 244,012 | +0.83(+2.18%) |
Oct 17, 2014 | 38.87 | 39.00 | 37.50 | 37.82 | 451,337 | -0.66(-1.72%) |
Oct 16, 2014 | 37.21 | 38.75 | 36.88 | 38.48 | 459,011 | +0.68(+1.80%) |
Oct 15, 2014 | 36.76 | 38.20 | 36.67 | 37.80 | 558,540 | +0.38(+1.02%) |
Oct 14, 2014 | 37.52 | 38.06 | 37.06 | 37.42 | 518,562 | +0.35(+0.94%) |
Oct 13, 2014 | 37.42 | 38.01 | 36.43 | 37.07 | 758,555 | -0.99(-2.60%) |
Oct 10, 2014 | 38.40 | 38.75 | 37.02 | 38.06 | 1,464,800 | -1.11(-2.83%) |
Oct 09, 2014 | 39.53 | 39.62 | 38.95 | 39.17 | 683,895 | -0.51(-1.29%) |
Oct 08, 2014 | 38.61 | 39.82 | 38.36 | 39.68 | 366,061 | +1.01(+2.61%) |
Oct 07, 2014 | 39.23 | 39.77 | 38.62 | 38.67 | 322,147 | -0.89(-2.25%) |
Oct 06, 2014 | 40.13 | 40.43 | 39.42 | 39.56 | 448,316 | -0.53(-1.32%) |
Oct 03, 2014 | 40.87 | 40.99 | 40.05 | 40.09 | 236,041 | -0.34(-0.84%) |
Oct 02, 2014 | 40.20 | 40.79 | 39.67 | 40.43 | 300,867 | +0.28(+0.70%) |
Oct 01, 2014 | 40.63 | 41.04 | 40.13 | 40.15 | 407,212 | -0.49(-1.21%) |
Sep 30, 2014 | 41.29 | 41.62 | 40.64 | 40.64 | 376,319 | -0.64(-1.55%) |
Sep 29, 2014 | 40.94 | 41.76 | 40.94 | 41.28 | 336,515 | -0.13(-0.31%) |
Sep 26, 2014 | 41.23 | 41.58 | 41.01 | 41.41 | 222,407 | +0.49(+1.20%) |
Sep 25, 2014 | 41.60 | 41.83 | 40.75 | 40.92 | 231,178 | -0.79(-1.89%) |
Sep 24, 2014 | 42.00 | 42.11 | 41.35 | 41.71 | 366,552 | -0.12(-0.29%) |
Sep 23, 2014 | 42.03 | 42.72 | 41.81 | 41.83 | 266,620 | -0.43(-1.02%) |
Sep 22, 2014 | 42.02 | 42.42 | 41.60 | 42.26 | 443,065 | +0.02(+0.05%) |
Sep 19, 2014 | 42.77 | 42.78 | 42.03 | 42.24 | 591,490 | -0.51(-1.19%) |
Sep 18, 2014 | 42.55 | 42.87 | 42.36 | 42.75 | 729,252 | +0.47(+1.11%) |
Sep 17, 2014 | 42.10 | 42.80 | 42.08 | 42.28 | 366,574 | +0.09(+0.21%) |
Sep 16, 2014 | 41.82 | 42.42 | 41.75 | 42.19 | 397,518 | +0.17(+0.40%) |
Sep 15, 2014 | 42.49 | 42.80 | 41.76 | 42.02 | 277,642 | -0.64(-1.50%) |
Sep 12, 2014 | 43.22 | 43.22 | 42.54 | 42.66 | 536,786 | -0.48(-1.11%) |
Sep 11, 2014 | 42.83 | 43.32 | 42.83 | 43.14 | 318,617 | +0.19(+0.44%) |
Sep 10, 2014 | 43.21 | 43.41 | 42.71 | 42.95 | 338,308 | -0.36(-0.84%) |
Sep 09, 2014 | 43.65 | 43.99 | 43.08 | 43.31 | 358,284 | -0.44(-0.99%) |
Sep 08, 2014 | 43.71 | 44.24 | 43.41 | 43.75 | 272,047 | +0.04(+0.09%) |
Sep 05, 2014 | 43.68 | 44.33 | 43.31 | 43.71 | 286,630 | +0.07(+0.16%) |
Sep 04, 2014 | 43.85 | 44.21 | 43.40 | 43.64 | 352,557 | -0.04(-0.09%) |
Sep 03, 2014 | 44.76 | 44.76 | 43.46 | 43.68 | 376,067 | -0.94(-2.10%) |