Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 46.05 | 46.26 | 45.48 | 45.47 | 3,925,762 | -0.59(-1.29%) |
Oct 29, 2015 | 46.24 | 46.26 | 45.85 | 46.07 | 1,801,465 | -0.13(-0.27%) |
Oct 28, 2015 | 46.18 | 46.40 | 45.73 | 46.19 | 3,325,300 | +0.23(+0.50%) |
Oct 27, 2015 | 44.78 | 46.10 | 44.66 | 45.96 | 3,695,833 | +0.97(+2.16%) |
Oct 26, 2015 | 45.05 | 45.36 | 44.92 | 44.99 | 2,631,833 | +0.00(+0.00%) |
Oct 23, 2015 | 45.34 | 45.52 | 44.81 | 44.99 | 3,357,075 | -0.27(-0.60%) |
Oct 22, 2015 | 45.56 | 45.65 | 45.22 | 45.26 | 3,001,214 | +0.06(+0.13%) |
Oct 21, 2015 | 45.07 | 45.49 | 45.07 | 45.20 | 3,829,516 | +0.62(+1.38%) |
Oct 20, 2015 | 44.37 | 44.72 | 44.31 | 44.59 | 2,042,477 | +0.17(+0.38%) |
Oct 19, 2015 | 44.30 | 44.53 | 44.02 | 44.42 | 2,368,026 | +0.05(+0.11%) |
Oct 16, 2015 | 44.54 | 44.92 | 44.15 | 44.37 | 2,819,194 | -0.04(-0.10%) |
Oct 15, 2015 | 44.45 | 44.58 | 44.18 | 44.41 | 2,163,345 | +0.04(+0.10%) |
Oct 14, 2015 | 44.81 | 44.86 | 44.35 | 44.37 | 1,669,854 | -0.52(-1.15%) |
Oct 13, 2015 | 45.03 | 45.19 | 44.81 | 44.88 | 1,647,253 | -0.30(-0.66%) |
Oct 12, 2015 | 44.89 | 45.30 | 44.84 | 45.18 | 1,056,830 | +0.21(+0.47%) |
Oct 09, 2015 | 44.79 | 45.30 | 44.70 | 44.97 | 1,752,948 | +0.18(+0.40%) |
Oct 08, 2015 | 43.82 | 44.81 | 43.58 | 44.79 | 2,922,654 | +0.96(+2.18%) |
Oct 07, 2015 | 43.61 | 43.97 | 43.55 | 43.83 | 1,884,142 | +0.33(+0.76%) |
Oct 06, 2015 | 43.49 | 43.68 | 43.26 | 43.50 | 2,196,365 | -0.03(-0.06%) |
Oct 05, 2015 | 43.00 | 43.59 | 42.96 | 43.53 | 1,840,171 | +0.79(+1.84%) |
Oct 02, 2015 | 42.04 | 42.74 | 41.86 | 42.74 | 2,082,142 | +0.36(+0.86%) |
Oct 01, 2015 | 42.17 | 42.50 | 41.89 | 42.38 | 2,791,990 | +0.25(+0.58%) |
Sep 30, 2015 | 41.94 | 42.17 | 41.51 | 42.13 | 4,018,703 | +0.50(+1.20%) |
Sep 29, 2015 | 42.06 | 42.10 | 41.43 | 41.63 | 6,412,040 | -0.47(-1.12%) |
Sep 28, 2015 | 42.45 | 42.53 | 42.02 | 42.11 | 2,454,552 | -0.50(-1.17%) |
Sep 25, 2015 | 42.48 | 42.85 | 42.24 | 42.61 | 3,894,660 | +0.48(+1.14%) |
Sep 24, 2015 | 42.01 | 42.23 | 41.80 | 42.12 | 4,178,563 | -0.13(-0.30%) |
Sep 23, 2015 | 42.19 | 42.34 | 41.82 | 42.25 | 2,369,429 | +0.07(+0.16%) |
Sep 22, 2015 | 42.00 | 42.23 | 41.72 | 42.18 | 2,332,287 | -0.20(-0.48%) |
Sep 21, 2015 | 42.51 | 42.59 | 42.27 | 42.39 | 2,463,457 | +0.19(+0.44%) |
Sep 18, 2015 | 41.84 | 42.34 | 41.82 | 42.20 | 4,440,892 | -0.15(-0.36%) |
Sep 17, 2015 | 42.50 | 42.72 | 42.24 | 42.35 | 2,505,748 | -0.08(-0.18%) |
Sep 16, 2015 | 42.54 | 42.54 | 42.28 | 42.43 | 2,618,824 | +0.01(+0.02%) |
Sep 15, 2015 | 42.34 | 42.57 | 42.19 | 42.42 | 3,482,689 | +0.22(+0.52%) |
Sep 14, 2015 | 42.30 | 42.32 | 41.82 | 42.20 | 2,585,554 | -0.09(-0.22%) |
Sep 11, 2015 | 42.02 | 42.34 | 41.91 | 42.29 | 2,234,172 | +0.17(+0.40%) |
Sep 10, 2015 | 42.11 | 42.41 | 41.88 | 42.12 | 3,226,815 | +0.05(+0.11%) |
Sep 09, 2015 | 42.82 | 42.96 | 41.99 | 42.08 | 3,832,421 | -0.48(-1.12%) |
Sep 08, 2015 | 42.46 | 42.72 | 42.18 | 42.56 | 3,481,936 | +0.65(+1.54%) |
Sep 04, 2015 | 41.71 | 41.91 | 41.91 | 41.91 | 2,734,558 | -0.29(-0.70%) |
Sep 03, 2015 | 41.87 | 42.43 | 41.87 | 42.20 | 2,305,012 | +0.42(+1.00%) |
Sep 02, 2015 | 41.75 | 41.93 | 41.37 | 41.78 | 2,028,955 | +0.39(+0.95%) |
Sep 01, 2015 | 41.40 | 41.83 | 41.05 | 41.39 | 3,420,284 | -0.63(-1.50%) |
Aug 31, 2015 | 42.08 | 42.20 | 41.90 | 42.02 | 2,472,603 | -0.13(-0.30%) |
Aug 28, 2015 | 42.04 | 42.39 | 41.91 | 42.14 | 2,990,327 | +0.15(+0.36%) |
Aug 27, 2015 | 41.99 | 42.23 | 41.39 | 41.99 | 4,595,067 | +0.44(+1.07%) |
Aug 26, 2015 | 42.24 | 42.25 | 41.23 | 41.55 | 5,205,842 | +0.29(+0.71%) |
Aug 25, 2015 | 42.28 | 42.61 | 41.23 | 41.25 | 3,620,845 | -0.27(-0.65%) |
Aug 24, 2015 | 41.28 | 42.54 | 40.95 | 41.52 | 5,279,433 | -1.82(-4.20%) |
Aug 21, 2015 | 43.70 | 43.95 | 43.34 | 43.34 | 4,239,696 | -0.78(-1.77%) |
Aug 20, 2015 | 43.89 | 44.51 | 43.73 | 44.13 | 3,880,413 | -0.03(-0.06%) |
Aug 19, 2015 | 44.01 | 44.44 | 43.79 | 44.15 | 2,722,358 | -0.08(-0.19%) |
Aug 18, 2015 | 44.10 | 44.53 | 44.07 | 44.23 | 2,417,069 | +0.05(+0.11%) |
Aug 17, 2015 | 43.58 | 44.23 | 43.34 | 44.18 | 1,701,697 | +0.33(+0.75%) |
Aug 14, 2015 | 43.61 | 43.89 | 43.50 | 43.86 | 1,316,015 | +0.29(+0.67%) |
Aug 13, 2015 | 43.41 | 43.87 | 43.32 | 43.56 | 2,231,329 | +0.04(+0.10%) |
Aug 12, 2015 | 43.01 | 43.57 | 42.93 | 43.52 | 3,016,026 | +0.28(+0.64%) |
Aug 11, 2015 | 42.82 | 43.29 | 42.76 | 43.24 | 1,895,007 | +0.11(+0.25%) |
Aug 10, 2015 | 42.83 | 43.17 | 42.77 | 43.14 | 1,914,324 | +0.53(+1.24%) |
Aug 07, 2015 | 42.77 | 42.91 | 42.44 | 42.61 | 2,751,048 | -0.18(-0.43%) |
Aug 06, 2015 | 43.31 | 43.48 | 42.77 | 42.79 | 2,169,187 | -0.52(-1.20%) |
Aug 05, 2015 | 42.98 | 43.50 | 42.96 | 43.31 | 2,444,967 | +0.53(+1.24%) |
Aug 04, 2015 | 42.70 | 43.13 | 42.63 | 42.78 | 2,209,053 | +0.14(+0.33%) |
Aug 03, 2015 | 42.85 | 42.92 | 42.53 | 42.64 | 2,595,540 | -0.28(-0.65%) |
Jul 31, 2015 | 43.17 | 43.19 | 42.84 | 42.92 | 1,975,688 | -0.06(-0.14%) |
Jul 30, 2015 | 42.42 | 43.13 | 42.42 | 42.98 | 3,299,373 | +0.42(+0.99%) |
Jul 29, 2015 | 42.20 | 42.63 | 42.14 | 42.56 | 3,906,201 | +0.45(+1.08%) |
Jul 28, 2015 | 41.73 | 42.18 | 41.57 | 42.10 | 4,194,176 | +0.92(+2.24%) |
Jul 27, 2015 | 40.90 | 41.58 | 40.87 | 41.18 | 4,612,593 | +0.19(+0.47%) |
Jul 24, 2015 | 41.31 | 41.60 | 40.90 | 40.99 | 3,728,664 | -0.21(-0.51%) |
Jul 23, 2015 | 40.09 | 41.43 | 40.09 | 41.20 | 5,610,502 | +1.07(+2.68%) |
Jul 22, 2015 | 40.47 | 40.68 | 39.91 | 40.12 | 3,276,354 | -0.36(-0.89%) |
Jul 21, 2015 | 40.72 | 40.80 | 40.31 | 40.48 | 1,512,395 | -0.25(-0.62%) |
Jul 20, 2015 | 40.83 | 40.90 | 40.66 | 40.73 | 1,218,696 | -0.13(-0.31%) |
Jul 17, 2015 | 40.99 | 41.04 | 40.72 | 40.86 | 1,908,666 | -0.22(-0.53%) |
Jul 16, 2015 | 40.85 | 41.32 | 40.69 | 41.08 | 2,740,037 | +0.45(+1.12%) |
Jul 15, 2015 | 40.82 | 40.91 | 40.56 | 40.63 | 1,875,092 | -0.17(-0.41%) |
Jul 14, 2015 | 40.17 | 40.85 | 40.15 | 40.79 | 2,722,373 | +0.56(+1.40%) |
Jul 13, 2015 | 40.41 | 40.43 | 40.10 | 40.23 | 2,480,881 | +0.15(+0.38%) |
Jul 10, 2015 | 39.92 | 40.20 | 39.71 | 40.08 | 2,287,762 | +0.50(+1.27%) |
Jul 09, 2015 | 39.59 | 39.74 | 39.51 | 39.58 | 2,685,655 | +0.29(+0.73%) |
Jul 08, 2015 | 39.16 | 39.67 | 39.11 | 39.29 | 2,444,300 | -0.18(-0.45%) |
Jul 07, 2015 | 39.06 | 39.54 | 38.96 | 39.47 | 2,366,443 | +0.41(+1.05%) |
Jul 06, 2015 | 38.64 | 39.06 | 38.49 | 39.06 | 1,463,649 | +0.13(+0.35%) |
Jul 02, 2015 | 39.09 | 38.92 | 38.92 | 38.92 | 1,053,888 | -0.12(-0.30%) |
Jul 01, 2015 | 39.15 | 39.18 | 38.81 | 39.04 | 1,478,672 | +0.13(+0.35%) |
Jun 30, 2015 | 39.20 | 39.28 | 38.87 | 38.90 | 1,603,541 | +0.00(+0.00%) |
Jun 29, 2015 | 39.24 | 39.37 | 38.89 | 38.90 | 1,914,333 | -0.57(-1.45%) |
Jun 26, 2015 | 39.43 | 39.61 | 39.30 | 39.48 | 1,511,291 | +0.08(+0.19%) |
Jun 25, 2015 | 39.69 | 39.59 | 39.35 | 39.40 | 1,383,256 | -0.19(-0.49%) |
Jun 24, 2015 | 39.66 | 39.79 | 39.55 | 39.59 | 2,241,815 | -0.14(-0.36%) |
Jun 23, 2015 | 40.02 | 40.16 | 39.70 | 39.74 | 1,941,144 | -0.30(-0.75%) |
Jun 22, 2015 | 40.35 | 40.38 | 39.93 | 40.04 | 1,958,306 | -0.05(-0.13%) |
Jun 19, 2015 | 40.50 | 40.50 | 40.07 | 40.09 | 2,527,464 | -0.45(-1.12%) |
Jun 18, 2015 | 40.29 | 40.62 | 40.29 | 40.54 | 1,792,116 | +0.35(+0.88%) |
Jun 17, 2015 | 40.23 | 40.30 | 39.93 | 40.19 | 2,385,274 | +0.07(+0.17%) |
Jun 16, 2015 | 40.11 | 40.21 | 40.03 | 40.12 | 1,774,456 | +0.08(+0.19%) |
Jun 15, 2015 | 40.38 | 40.38 | 39.98 | 40.05 | 2,009,642 | -0.61(-1.51%) |
Jun 12, 2015 | 40.67 | 40.71 | 40.45 | 40.66 | 2,235,449 | -0.04(-0.10%) |
Jun 11, 2015 | 40.78 | 40.94 | 40.55 | 40.70 | 2,271,268 | +0.04(+0.10%) |
Jun 10, 2015 | 40.62 | 40.92 | 40.62 | 40.66 | 2,157,162 | +0.10(+0.25%) |
Jun 09, 2015 | 40.68 | 40.76 | 40.48 | 40.56 | 1,705,829 | -0.12(-0.29%) |
Jun 08, 2015 | 40.60 | 40.81 | 40.54 | 40.68 | 1,624,581 | +0.04(+0.10%) |
Jun 05, 2015 | 40.79 | 40.85 | 40.57 | 40.63 | 2,406,617 | -0.23(-0.55%) |
Jun 04, 2015 | 41.13 | 41.36 | 40.68 | 40.86 | 3,764,404 | -0.48(-1.16%) |
Jun 03, 2015 | 41.36 | 41.41 | 41.18 | 41.34 | 2,020,840 | +0.06(+0.15%) |
Jun 02, 2015 | 41.32 | 41.51 | 41.23 | 41.28 | 2,040,683 | -0.15(-0.36%) |
Jun 01, 2015 | 41.49 | 41.57 | 41.26 | 41.43 | 1,630,567 | +0.07(+0.18%) |
May 29, 2015 | 41.34 | 41.53 | 41.15 | 41.35 | 2,836,731 | -0.12(-0.28%) |
May 28, 2015 | 41.48 | 41.64 | 41.40 | 41.47 | 1,952,203 | -0.04(-0.10%) |
May 27, 2015 | 41.47 | 41.62 | 41.21 | 41.51 | 1,418,771 | +0.22(+0.54%) |
May 26, 2015 | 41.64 | 41.76 | 41.18 | 41.28 | 3,114,149 | -0.41(-0.98%) |
May 22, 2015 | 41.63 | 41.69 | 41.69 | 41.69 | 1,666,932 | -0.05(-0.12%) |
May 21, 2015 | 41.40 | 41.85 | 41.38 | 41.74 | 2,453,473 | +0.33(+0.80%) |
May 20, 2015 | 41.48 | 41.60 | 41.37 | 41.41 | 1,606,258 | -0.12(-0.28%) |
May 19, 2015 | 41.47 | 41.60 | 41.32 | 41.53 | 1,887,709 | +0.01(+0.02%) |
May 18, 2015 | 41.59 | 41.60 | 41.38 | 41.52 | 1,850,118 | +0.02(+0.04%) |
May 15, 2015 | 41.48 | 41.62 | 41.42 | 41.50 | 1,887,625 | +0.09(+0.22%) |
May 14, 2015 | 41.22 | 41.53 | 41.22 | 41.41 | 1,722,256 | +0.29(+0.71%) |
May 13, 2015 | 41.26 | 41.48 | 41.08 | 41.12 | 2,444,109 | -0.12(-0.28%) |
May 12, 2015 | 41.00 | 41.39 | 40.88 | 41.23 | 2,310,580 | +0.07(+0.16%) |
May 11, 2015 | 40.94 | 41.56 | 40.85 | 41.17 | 4,729,884 | +0.08(+0.20%) |
May 08, 2015 | 40.94 | 41.30 | 40.92 | 41.08 | 2,018,766 | +0.39(+0.96%) |
May 07, 2015 | 40.39 | 40.81 | 40.38 | 40.69 | 2,670,627 | +0.32(+0.80%) |
May 06, 2015 | 40.83 | 40.98 | 40.05 | 40.37 | 3,825,390 | -0.32(-0.80%) |
May 05, 2015 | 41.53 | 41.68 | 40.60 | 40.69 | 3,539,998 | -0.82(-1.99%) |
May 04, 2015 | 41.73 | 42.02 | 41.48 | 41.52 | 3,393,881 | -0.20(-0.48%) |
May 01, 2015 | 41.28 | 41.83 | 41.28 | 41.72 | 2,546,256 | +0.47(+1.13%) |
Apr 30, 2015 | 41.45 | 41.73 | 41.17 | 41.25 | 4,963,911 | -0.29(-0.70%) |
Apr 29, 2015 | 42.89 | 43.32 | 41.33 | 41.54 | 6,771,875 | -2.16(-4.94%) |
Apr 28, 2015 | 43.59 | 43.88 | 43.40 | 43.70 | 2,123,089 | +0.15(+0.34%) |
Apr 27, 2015 | 44.09 | 44.09 | 43.45 | 43.55 | 2,243,316 | -0.31(-0.70%) |
Apr 24, 2015 | 43.84 | 43.94 | 43.52 | 43.86 | 4,797,086 | -0.02(-0.04%) |
Apr 23, 2015 | 43.72 | 43.98 | 43.68 | 43.87 | 4,879,947 | +0.06(+0.13%) |
Apr 22, 2015 | 43.98 | 44.28 | 43.47 | 43.82 | 4,255,822 | -0.19(-0.44%) |
Apr 21, 2015 | 44.23 | 44.44 | 43.93 | 44.01 | 4,999,243 | -0.15(-0.34%) |
Apr 20, 2015 | 44.27 | 44.51 | 44.14 | 44.16 | 3,323,193 | +0.12(+0.26%) |
Apr 17, 2015 | 44.65 | 44.83 | 43.93 | 44.04 | 3,433,677 | -0.92(-2.06%) |
Apr 16, 2015 | 45.02 | 45.10 | 44.67 | 44.97 | 2,468,956 | -0.22(-0.48%) |
Apr 15, 2015 | 45.28 | 45.51 | 45.16 | 45.18 | 1,481,348 | +0.01(+0.02%) |
Apr 14, 2015 | 45.58 | 45.61 | 45.09 | 45.17 | 2,362,389 | -0.50(-1.09%) |
Apr 13, 2015 | 45.81 | 45.94 | 45.59 | 45.67 | 3,125,616 | -0.25(-0.54%) |
Apr 10, 2015 | 45.95 | 46.58 | 45.80 | 45.92 | 5,368,231 | +0.14(+0.31%) |
Apr 09, 2015 | 45.53 | 45.91 | 45.32 | 45.78 | 4,929,720 | +0.30(+0.66%) |
Apr 08, 2015 | 45.61 | 45.88 | 45.46 | 45.48 | 4,634,529 | -0.11(-0.24%) |
Apr 07, 2015 | 45.37 | 45.72 | 45.27 | 45.59 | 2,429,243 | +0.16(+0.35%) |
Apr 06, 2015 | 44.88 | 45.58 | 44.77 | 45.43 | 4,015,195 | +0.54(+1.21%) |
Apr 02, 2015 | 44.72 | 44.89 | 44.89 | 44.89 | 1,682,781 | +0.21(+0.47%) |
Apr 01, 2015 | 45.18 | 45.29 | 44.62 | 44.68 | 2,475,157 | -0.48(-1.07%) |
Mar 31, 2015 | 44.87 | 45.31 | 44.82 | 45.17 | 2,806,369 | +0.18(+0.41%) |
Mar 30, 2015 | 44.61 | 45.17 | 44.58 | 44.98 | 1,904,284 | +0.51(+1.14%) |
Mar 27, 2015 | 44.46 | 44.72 | 44.46 | 44.47 | 1,910,152 | +0.00(+0.00%) |
Mar 26, 2015 | 44.67 | 44.73 | 44.46 | 44.47 | 1,652,337 | -0.38(-0.85%) |
Mar 25, 2015 | 45.52 | 45.56 | 44.84 | 44.86 | 1,811,174 | -0.62(-1.37%) |
Mar 24, 2015 | 45.74 | 45.77 | 45.45 | 45.48 | 2,256,338 | -0.26(-0.56%) |
Mar 23, 2015 | 45.57 | 45.91 | 45.37 | 45.74 | 2,962,937 | +0.31(+0.68%) |
Mar 20, 2015 | 45.63 | 45.68 | 45.29 | 45.43 | 6,147,973 | -0.15(-0.33%) |
Mar 19, 2015 | 45.91 | 46.06 | 45.58 | 45.58 | 2,047,018 | -0.28(-0.62%) |
Mar 18, 2015 | 45.20 | 45.97 | 45.02 | 45.86 | 2,460,239 | +0.50(+1.10%) |
Mar 17, 2015 | 45.32 | 45.52 | 45.24 | 45.37 | 1,810,794 | +0.06(+0.13%) |
Mar 16, 2015 | 44.56 | 45.39 | 44.55 | 45.31 | 2,737,659 | +0.90(+2.03%) |
Mar 13, 2015 | 44.29 | 44.47 | 44.01 | 44.41 | 2,291,732 | +0.19(+0.43%) |
Mar 12, 2015 | 43.91 | 44.30 | 43.90 | 44.22 | 2,370,917 | +0.33(+0.76%) |
Mar 11, 2015 | 44.08 | 44.20 | 43.87 | 43.88 | 3,359,006 | -0.18(-0.42%) |
Mar 10, 2015 | 44.41 | 44.58 | 44.06 | 44.07 | 3,426,843 | -0.63(-1.42%) |
Mar 09, 2015 | 44.65 | 44.84 | 44.62 | 44.70 | 3,591,680 | +0.02(+0.04%) |
Mar 06, 2015 | 45.11 | 45.22 | 44.67 | 44.68 | 3,027,168 | -0.71(-1.56%) |
Mar 05, 2015 | 45.57 | 45.67 | 45.17 | 45.39 | 2,466,732 | -0.15(-0.34%) |
Mar 04, 2015 | 45.49 | 45.62 | 45.38 | 45.54 | 4,052,683 | -0.09(-0.20%) |
Mar 03, 2015 | 45.24 | 45.71 | 45.21 | 45.64 | 3,914,619 | +0.27(+0.60%) |
Mar 02, 2015 | 45.06 | 45.40 | 45.06 | 45.36 | 2,423,359 | +0.31(+0.68%) |
Feb 27, 2015 | 44.92 | 45.22 | 44.76 | 45.06 | 2,058,690 | +0.17(+0.37%) |
Feb 26, 2015 | 45.17 | 45.21 | 44.68 | 44.89 | 2,127,215 | -0.21(-0.46%) |
Feb 25, 2015 | 45.17 | 45.28 | 45.02 | 45.10 | 2,035,571 | +0.05(+0.11%) |
Feb 24, 2015 | 44.99 | 45.26 | 44.95 | 45.05 | 1,941,432 | -0.08(-0.18%) |
Feb 23, 2015 | 45.08 | 45.32 | 44.95 | 45.13 | 1,744,786 | +0.05(+0.11%) |
Feb 20, 2015 | 45.06 | 45.25 | 44.81 | 45.08 | 2,735,541 | +0.10(+0.22%) |
Feb 19, 2015 | 45.07 | 45.17 | 44.54 | 44.98 | 2,372,377 | -0.20(-0.44%) |
Feb 18, 2015 | 44.73 | 45.30 | 44.44 | 45.18 | 3,093,222 | +0.57(+1.28%) |
Feb 17, 2015 | 43.17 | 45.06 | 43.17 | 44.61 | 6,366,272 | +2.19(+5.17%) |
Feb 13, 2015 | 42.67 | 42.42 | 42.42 | 42.42 | 6,005,019 | -1.17(-2.68%) |
Feb 12, 2015 | 43.49 | 43.81 | 43.38 | 43.58 | 2,045,632 | +0.12(+0.27%) |
Feb 11, 2015 | 43.64 | 43.82 | 43.35 | 43.47 | 1,941,268 | -0.12(-0.27%) |
Feb 10, 2015 | 43.62 | 43.80 | 43.44 | 43.58 | 1,879,518 | +0.14(+0.32%) |
Feb 09, 2015 | 43.17 | 43.63 | 43.17 | 43.44 | 1,970,919 | +0.07(+0.17%) |
Feb 06, 2015 | 43.47 | 43.68 | 43.17 | 43.37 | 1,677,837 | -0.13(-0.30%) |
Feb 05, 2015 | 43.19 | 43.52 | 43.18 | 43.50 | 1,314,316 | +0.31(+0.73%) |
Feb 04, 2015 | 43.17 | 43.49 | 43.01 | 43.19 | 2,144,756 | -0.02(-0.04%) |
Feb 03, 2015 | 42.53 | 43.20 | 42.49 | 43.20 | 2,684,896 | +0.56(+1.32%) |
Feb 02, 2015 | 42.56 | 42.66 | 42.03 | 42.64 | 5,317,633 | +0.11(+0.25%) |
Jan 30, 2015 | 43.20 | 43.25 | 42.50 | 42.53 | 3,771,989 | -0.93(-2.13%) |
Jan 29, 2015 | 43.47 | 43.53 | 43.01 | 43.46 | 1,749,907 | -0.07(-0.17%) |
Jan 28, 2015 | 43.98 | 44.24 | 43.49 | 43.53 | 2,118,874 | -0.41(-0.94%) |
Jan 27, 2015 | 43.80 | 44.12 | 43.74 | 43.95 | 2,772,641 | -0.06(-0.13%) |
Jan 26, 2015 | 43.79 | 44.12 | 43.55 | 44.01 | 1,934,515 | +0.17(+0.40%) |
Jan 23, 2015 | 43.59 | 43.88 | 43.52 | 43.83 | 2,902,434 | +0.18(+0.42%) |
Jan 22, 2015 | 43.82 | 43.99 | 43.39 | 43.65 | 3,455,664 | +0.04(+0.09%) |
Jan 21, 2015 | 43.60 | 43.88 | 43.47 | 43.61 | 2,913,922 | -0.15(-0.34%) |
Jan 20, 2015 | 43.45 | 43.79 | 43.27 | 43.76 | 2,929,692 | +0.55(+1.28%) |
Jan 16, 2015 | 42.82 | 43.24 | 42.64 | 43.20 | 1,585,454 | +0.35(+0.81%) |
Jan 15, 2015 | 42.85 | 43.12 | 42.81 | 42.86 | 1,635,462 | +0.01(+0.02%) |
Jan 14, 2015 | 42.38 | 42.91 | 42.26 | 42.85 | 1,963,786 | +0.25(+0.58%) |
Jan 13, 2015 | 42.74 | 43.10 | 42.24 | 42.60 | 2,152,847 | +0.03(+0.08%) |
Jan 12, 2015 | 42.67 | 42.75 | 42.38 | 42.57 | 1,591,044 | -0.05(-0.12%) |
Jan 09, 2015 | 42.86 | 42.91 | 42.48 | 42.62 | 2,012,043 | -0.31(-0.71%) |
Jan 08, 2015 | 42.71 | 42.96 | 42.62 | 42.92 | 3,557,138 | +0.49(+1.15%) |
Jan 07, 2015 | 42.53 | 42.69 | 42.22 | 42.43 | 2,712,461 | +0.03(+0.08%) |
Jan 06, 2015 | 42.40 | 42.71 | 42.06 | 42.40 | 3,643,381 | +0.03(+0.08%) |
Jan 05, 2015 | 42.53 | 42.69 | 42.29 | 42.37 | 4,666,254 | -0.43(-1.00%) |
Jan 02, 2015 | 42.38 | 42.82 | 42.34 | 42.80 | 3,804,916 | +0.36(+0.84%) |
Dec 31, 2014 | 42.79 | 42.44 | 42.44 | 42.44 | 2,702,579 | -0.21(-0.50%) |
Dec 30, 2014 | 42.62 | 42.72 | 42.35 | 42.66 | 1,748,582 | +0.03(+0.08%) |
Dec 29, 2014 | 42.51 | 42.77 | 42.37 | 42.62 | 1,510,391 | +0.15(+0.35%) |
Dec 26, 2014 | 42.48 | 42.68 | 42.32 | 42.48 | 1,136,439 | +0.17(+0.39%) |
Dec 24, 2014 | 42.51 | 42.31 | 42.31 | 42.31 | 790,423 | -0.04(-0.10%) |
Dec 23, 2014 | 42.33 | 42.58 | 42.21 | 42.35 | 1,676,283 | +0.07(+0.18%) |
Dec 22, 2014 | 42.00 | 42.30 | 41.83 | 42.28 | 1,621,372 | +0.28(+0.67%) |
Dec 19, 2014 | 42.25 | 42.29 | 41.76 | 42.00 | 4,427,990 | -0.07(-0.16%) |
Dec 18, 2014 | 41.35 | 42.06 | 41.29 | 42.06 | 3,463,916 | +1.08(+2.64%) |
Dec 17, 2014 | 40.75 | 41.00 | 40.14 | 40.98 | 4,075,380 | +0.13(+0.32%) |
Dec 16, 2014 | 40.60 | 41.23 | 40.46 | 40.85 | 4,337,912 | +0.24(+0.59%) |
Dec 15, 2014 | 40.19 | 40.67 | 39.94 | 40.61 | 5,356,132 | +0.50(+1.24%) |
Dec 12, 2014 | 40.49 | 40.58 | 40.01 | 40.11 | 2,370,469 | -0.47(-1.16%) |
Dec 11, 2014 | 40.28 | 40.87 | 40.28 | 40.58 | 2,040,202 | +0.35(+0.86%) |
Dec 10, 2014 | 40.53 | 40.61 | 40.12 | 40.23 | 2,416,610 | -0.24(-0.59%) |
Dec 09, 2014 | 40.48 | 40.56 | 40.16 | 40.47 | 2,027,252 | -0.21(-0.51%) |
Dec 08, 2014 | 40.87 | 40.87 | 40.53 | 40.68 | 3,827,522 | -0.22(-0.53%) |
Dec 05, 2014 | 40.67 | 40.90 | 40.58 | 40.90 | 3,712,895 | +0.17(+0.41%) |
Dec 04, 2014 | 40.57 | 40.91 | 40.39 | 40.73 | 3,658,400 | +0.07(+0.18%) |
Dec 03, 2014 | 40.18 | 40.74 | 40.11 | 40.66 | 5,145,126 | +0.60(+1.50%) |
Dec 02, 2014 | 39.99 | 40.31 | 39.88 | 40.06 | 4,534,793 | +0.26(+0.66%) |
Dec 01, 2014 | 39.99 | 40.04 | 39.78 | 39.79 | 2,352,480 | -0.20(-0.49%) |
Nov 28, 2014 | 40.11 | 40.43 | 39.94 | 39.99 | 1,549,839 | +0.02(+0.06%) |
Nov 26, 2014 | 39.87 | 39.97 | 39.97 | 39.97 | 2,251,572 | +0.16(+0.39%) |
Nov 25, 2014 | 39.97 | 40.01 | 39.69 | 39.81 | 2,888,827 | -0.13(-0.33%) |
Nov 24, 2014 | 39.80 | 40.02 | 39.74 | 39.94 | 1,718,178 | +0.11(+0.29%) |
Nov 21, 2014 | 40.03 | 40.03 | 39.70 | 39.83 | 2,620,869 | +0.17(+0.43%) |
Nov 20, 2014 | 39.67 | 39.75 | 39.56 | 39.65 | 2,670,477 | -0.20(-0.49%) |
Nov 19, 2014 | 40.27 | 40.27 | 39.69 | 39.85 | 3,383,655 | -0.44(-1.10%) |
Nov 18, 2014 | 40.34 | 40.43 | 40.25 | 40.29 | 1,770,502 | +0.01(+0.02%) |
Nov 17, 2014 | 40.24 | 40.34 | 40.20 | 40.29 | 1,400,126 | +0.00(+0.00%) |
Nov 14, 2014 | 40.43 | 40.58 | 40.22 | 40.29 | 1,499,183 | -0.23(-0.57%) |
Nov 13, 2014 | 40.57 | 40.65 | 40.39 | 40.52 | 1,359,189 | -0.01(-0.02%) |
Nov 12, 2014 | 40.48 | 40.64 | 40.42 | 40.52 | 1,509,851 | +0.02(+0.04%) |
Nov 11, 2014 | 40.59 | 40.71 | 40.43 | 40.51 | 1,603,404 | -0.11(-0.26%) |
Nov 10, 2014 | 40.66 | 40.80 | 40.57 | 40.62 | 2,396,123 | +0.03(+0.08%) |
Nov 07, 2014 | 40.47 | 40.75 | 40.47 | 40.58 | 1,923,389 | +0.18(+0.45%) |
Nov 06, 2014 | 40.23 | 40.54 | 40.15 | 40.40 | 2,002,968 | +0.28(+0.70%) |
Nov 05, 2014 | 39.73 | 40.14 | 39.57 | 40.12 | 2,080,036 | +0.45(+1.14%) |
Nov 04, 2014 | 39.90 | 40.03 | 39.57 | 39.67 | 4,525,207 | -0.22(-0.56%) |