Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 39.98 | 40.39 | 39.74 | 40.19 | 4,917,475 | +0.22(+0.55%) |
Oct 29, 2015 | 39.86 | 40.08 | 39.66 | 39.97 | 2,982,765 | -0.18(-0.44%) |
Oct 28, 2015 | 39.23 | 40.19 | 39.12 | 40.14 | 3,339,456 | +1.00(+2.55%) |
Oct 27, 2015 | 39.42 | 39.53 | 38.80 | 39.14 | 3,870,898 | -0.46(-1.17%) |
Oct 26, 2015 | 39.44 | 39.74 | 39.33 | 39.61 | 3,615,062 | +0.21(+0.53%) |
Oct 23, 2015 | 40.25 | 40.34 | 39.03 | 39.40 | 9,930,203 | -0.55(-1.38%) |
Oct 22, 2015 | 40.28 | 40.37 | 39.86 | 39.95 | 3,575,149 | -0.12(-0.31%) |
Oct 21, 2015 | 40.65 | 40.68 | 40.04 | 40.07 | 3,581,196 | -0.52(-1.27%) |
Oct 20, 2015 | 40.41 | 40.68 | 40.40 | 40.59 | 1,920,186 | +0.12(+0.30%) |
Oct 19, 2015 | 40.08 | 40.49 | 40.08 | 40.47 | 3,648,450 | +0.26(+0.65%) |
Oct 16, 2015 | 40.15 | 40.20 | 39.80 | 40.20 | 3,114,273 | +0.21(+0.53%) |
Oct 15, 2015 | 39.59 | 39.99 | 39.11 | 39.99 | 4,584,432 | +0.51(+1.29%) |
Oct 14, 2015 | 40.03 | 40.43 | 39.30 | 39.48 | 10,222,822 | -0.39(-0.97%) |
Oct 13, 2015 | 40.18 | 40.50 | 39.81 | 39.87 | 3,709,950 | -0.50(-1.24%) |
Oct 12, 2015 | 40.40 | 40.58 | 40.19 | 40.37 | 1,954,126 | -0.11(-0.28%) |
Oct 09, 2015 | 40.51 | 40.56 | 40.02 | 40.48 | 3,580,535 | -0.06(-0.15%) |
Oct 08, 2015 | 40.07 | 40.61 | 39.97 | 40.54 | 7,433,258 | +0.60(+1.51%) |
Oct 07, 2015 | 39.47 | 39.97 | 39.41 | 39.94 | 4,707,549 | +0.40(+1.02%) |
Oct 06, 2015 | 39.80 | 40.16 | 39.35 | 39.54 | 5,335,104 | -0.45(-1.12%) |
Oct 05, 2015 | 39.71 | 40.05 | 39.48 | 39.98 | 2,642,035 | +0.63(+1.60%) |
Oct 02, 2015 | 38.22 | 39.35 | 37.94 | 39.35 | 4,955,052 | +0.68(+1.77%) |
Oct 01, 2015 | 38.97 | 38.97 | 38.23 | 38.67 | 4,253,246 | -0.23(-0.59%) |
Sep 30, 2015 | 38.65 | 38.91 | 38.43 | 38.90 | 2,601,145 | +0.54(+1.42%) |
Sep 29, 2015 | 38.61 | 38.72 | 38.14 | 38.36 | 6,657,961 | -0.04(-0.11%) |
Sep 28, 2015 | 39.48 | 39.63 | 38.37 | 38.40 | 5,564,930 | -1.25(-3.16%) |
Sep 25, 2015 | 40.23 | 40.23 | 39.49 | 39.65 | 2,859,317 | -0.25(-0.64%) |
Sep 24, 2015 | 39.81 | 40.03 | 39.52 | 39.91 | 4,438,934 | -0.09(-0.22%) |
Sep 23, 2015 | 40.21 | 40.29 | 39.84 | 39.99 | 1,966,076 | -0.13(-0.33%) |
Sep 22, 2015 | 40.20 | 40.32 | 39.80 | 40.12 | 3,967,200 | -0.51(-1.25%) |
Sep 21, 2015 | 40.54 | 41.05 | 40.45 | 40.63 | 2,819,998 | +0.26(+0.65%) |
Sep 18, 2015 | 40.58 | 40.94 | 40.28 | 40.37 | 6,771,184 | -0.78(-1.89%) |
Sep 17, 2015 | 40.99 | 41.67 | 40.96 | 41.15 | 3,499,028 | +0.02(+0.04%) |
Sep 16, 2015 | 40.47 | 41.13 | 40.34 | 41.13 | 4,192,248 | +0.66(+1.64%) |
Sep 15, 2015 | 40.27 | 40.54 | 40.03 | 40.47 | 3,028,470 | +0.31(+0.76%) |
Sep 14, 2015 | 40.39 | 40.46 | 40.09 | 40.16 | 2,408,465 | -0.22(-0.54%) |
Sep 11, 2015 | 40.21 | 40.39 | 39.89 | 40.38 | 4,647,207 | -0.05(-0.12%) |
Sep 10, 2015 | 40.21 | 40.79 | 40.20 | 40.43 | 7,522,661 | -0.05(-0.12%) |
Sep 09, 2015 | 41.39 | 41.42 | 40.42 | 40.47 | 3,759,209 | -0.61(-1.48%) |
Sep 08, 2015 | 40.91 | 41.11 | 40.63 | 41.08 | 6,006,113 | +0.79(+1.96%) |
Sep 04, 2015 | 40.21 | 40.29 | 40.29 | 40.29 | 5,316,709 | -0.32(-0.79%) |
Sep 03, 2015 | 40.87 | 41.08 | 40.50 | 40.61 | 2,012,470 | +0.02(+0.04%) |
Sep 02, 2015 | 40.42 | 40.75 | 40.11 | 40.59 | 2,172,379 | +0.57(+1.42%) |
Sep 01, 2015 | 39.89 | 40.61 | 39.89 | 40.02 | 5,673,181 | -0.86(-2.10%) |
Aug 31, 2015 | 40.58 | 41.19 | 40.58 | 40.88 | 3,416,584 | -0.07(-0.18%) |
Aug 28, 2015 | 40.67 | 41.11 | 40.61 | 40.96 | 2,287,821 | +0.24(+0.58%) |
Aug 27, 2015 | 40.27 | 40.99 | 40.10 | 40.72 | 8,312,508 | +0.80(+2.01%) |
Aug 26, 2015 | 39.26 | 39.92 | 38.64 | 39.92 | 5,200,840 | +1.39(+3.62%) |
Aug 25, 2015 | 39.65 | 39.76 | 38.50 | 38.52 | 6,761,990 | -0.11(-0.28%) |
Aug 24, 2015 | 37.66 | 39.67 | 36.38 | 38.63 | 11,214,422 | -1.17(-2.94%) |
Aug 21, 2015 | 40.73 | 40.86 | 39.74 | 39.80 | 10,624,918 | -1.34(-3.26%) |
Aug 20, 2015 | 41.74 | 41.84 | 41.13 | 41.14 | 6,127,509 | -1.02(-2.41%) |
Aug 19, 2015 | 42.26 | 42.50 | 41.90 | 42.16 | 4,897,974 | -0.35(-0.83%) |
Aug 18, 2015 | 42.52 | 42.80 | 42.41 | 42.52 | 3,812,921 | -0.14(-0.32%) |
Aug 17, 2015 | 42.24 | 42.69 | 42.03 | 42.65 | 4,207,351 | +0.31(+0.72%) |
Aug 14, 2015 | 42.00 | 42.40 | 42.00 | 42.35 | 2,655,139 | +0.30(+0.72%) |
Aug 13, 2015 | 41.95 | 42.35 | 41.86 | 42.04 | 3,780,895 | -0.06(-0.15%) |
Aug 12, 2015 | 41.99 | 42.17 | 41.41 | 42.10 | 5,768,158 | -0.22(-0.53%) |
Aug 11, 2015 | 42.26 | 42.50 | 41.93 | 42.33 | 7,087,173 | -0.17(-0.41%) |
Aug 10, 2015 | 42.08 | 42.66 | 42.08 | 42.50 | 2,882,135 | +0.50(+1.19%) |
Aug 07, 2015 | 42.39 | 42.39 | 41.89 | 42.00 | 4,193,244 | -0.40(-0.95%) |
Aug 06, 2015 | 43.05 | 43.25 | 42.19 | 42.41 | 5,546,677 | -0.85(-1.97%) |
Aug 05, 2015 | 42.82 | 43.45 | 42.82 | 43.26 | 5,874,096 | +0.48(+1.12%) |
Aug 04, 2015 | 42.50 | 43.02 | 42.49 | 42.78 | 3,864,204 | +0.29(+0.69%) |
Aug 03, 2015 | 42.91 | 43.04 | 42.34 | 42.49 | 4,291,930 | -0.49(-1.15%) |
Jul 31, 2015 | 42.92 | 43.10 | 42.63 | 42.98 | 3,027,840 | +0.20(+0.46%) |
Jul 30, 2015 | 42.30 | 42.88 | 42.30 | 42.78 | 3,183,529 | +0.28(+0.66%) |
Jul 29, 2015 | 42.17 | 42.61 | 42.17 | 42.50 | 4,226,608 | +0.26(+0.62%) |
Jul 28, 2015 | 42.13 | 42.44 | 41.74 | 42.24 | 8,095,529 | +0.14(+0.34%) |
Jul 27, 2015 | 42.29 | 42.35 | 41.96 | 42.10 | 3,489,074 | -0.35(-0.83%) |
Jul 24, 2015 | 43.33 | 43.33 | 42.43 | 42.45 | 3,394,735 | -0.72(-1.67%) |
Jul 23, 2015 | 43.74 | 43.80 | 43.15 | 43.17 | 3,668,676 | -0.56(-1.28%) |
Jul 22, 2015 | 43.29 | 43.78 | 43.27 | 43.73 | 3,000,238 | +0.18(+0.42%) |
Jul 21, 2015 | 43.63 | 44.00 | 43.45 | 43.55 | 2,160,864 | -0.29(-0.66%) |
Jul 20, 2015 | 44.17 | 44.17 | 43.81 | 43.84 | 3,839,660 | -0.15(-0.34%) |
Jul 17, 2015 | 44.54 | 44.54 | 43.91 | 43.98 | 2,488,839 | -0.51(-1.14%) |
Jul 16, 2015 | 43.90 | 44.54 | 43.90 | 44.49 | 5,236,034 | +0.57(+1.30%) |
Jul 15, 2015 | 43.99 | 44.15 | 43.85 | 43.92 | 2,916,485 | -0.12(-0.27%) |
Jul 14, 2015 | 44.05 | 44.21 | 43.91 | 44.04 | 2,967,821 | -0.19(-0.43%) |
Jul 13, 2015 | 44.14 | 44.24 | 43.95 | 44.22 | 3,977,220 | +0.54(+1.24%) |
Jul 10, 2015 | 43.65 | 43.74 | 43.46 | 43.68 | 2,045,065 | +0.46(+1.06%) |
Jul 09, 2015 | 43.42 | 43.84 | 43.12 | 43.22 | 7,375,867 | +0.10(+0.22%) |
Jul 08, 2015 | 43.25 | 43.57 | 42.92 | 43.13 | 8,760,003 | -0.52(-1.19%) |
Jul 07, 2015 | 43.28 | 43.67 | 42.74 | 43.65 | 5,644,799 | +0.42(+0.98%) |
Jul 06, 2015 | 42.94 | 43.51 | 42.62 | 43.22 | 2,570,746 | +0.06(+0.14%) |
Jul 02, 2015 | 44.02 | 43.16 | 43.16 | 43.16 | 3,882,841 | -0.22(-0.51%) |
Jul 01, 2015 | 43.47 | 43.64 | 43.16 | 43.39 | 3,669,060 | +0.27(+0.63%) |
Jun 30, 2015 | 43.40 | 43.41 | 42.96 | 43.11 | 5,240,885 | +0.09(+0.21%) |
Jun 29, 2015 | 44.03 | 44.03 | 43.00 | 43.02 | 3,542,126 | -1.21(-2.73%) |
Jun 26, 2015 | 44.33 | 44.41 | 44.04 | 44.23 | 2,614,691 | +0.23(+0.53%) |
Jun 25, 2015 | 44.03 | 44.37 | 43.96 | 44.00 | 2,103,223 | -0.13(-0.29%) |
Jun 24, 2015 | 44.36 | 44.47 | 44.08 | 44.12 | 2,131,839 | -0.31(-0.71%) |
Jun 23, 2015 | 44.23 | 44.46 | 44.06 | 44.44 | 2,308,718 | +0.40(+0.91%) |
Jun 22, 2015 | 44.28 | 44.28 | 43.98 | 44.04 | 1,015,952 | +0.18(+0.42%) |
Jun 19, 2015 | 44.09 | 44.20 | 43.78 | 43.85 | 4,497,091 | -0.07(-0.16%) |
Jun 18, 2015 | 43.41 | 44.06 | 43.41 | 43.92 | 3,962,159 | +0.43(+0.98%) |
Jun 17, 2015 | 43.36 | 43.61 | 43.24 | 43.49 | 2,464,743 | +0.15(+0.35%) |
Jun 16, 2015 | 42.97 | 43.39 | 42.97 | 43.34 | 1,381,109 | +0.21(+0.50%) |
Jun 15, 2015 | 43.22 | 43.22 | 42.82 | 43.13 | 3,494,606 | -0.24(-0.56%) |
Jun 12, 2015 | 43.27 | 43.41 | 43.15 | 43.37 | 5,200,918 | +0.03(+0.08%) |
Jun 11, 2015 | 43.48 | 43.76 | 43.24 | 43.34 | 6,897,981 | +0.13(+0.29%) |
Jun 10, 2015 | 43.11 | 43.33 | 42.97 | 43.21 | 5,867,347 | +0.39(+0.92%) |
Jun 09, 2015 | 42.90 | 43.29 | 42.64 | 42.82 | 6,757,969 | -0.19(-0.45%) |
Jun 08, 2015 | 43.46 | 43.46 | 43.01 | 43.01 | 3,198,107 | -0.33(-0.75%) |
Jun 05, 2015 | 43.56 | 43.56 | 43.08 | 43.34 | 5,357,027 | -0.17(-0.39%) |
Jun 04, 2015 | 43.51 | 43.75 | 43.23 | 43.51 | 6,260,932 | -0.04(-0.09%) |
Jun 03, 2015 | 43.08 | 43.62 | 42.94 | 43.55 | 6,791,288 | +0.63(+1.47%) |
Jun 02, 2015 | 42.51 | 43.18 | 42.51 | 42.91 | 4,185,635 | +0.31(+0.72%) |
Jun 01, 2015 | 42.63 | 42.63 | 42.41 | 42.61 | 9,048,995 | +0.00(+0.00%) |
May 29, 2015 | 42.99 | 43.32 | 42.57 | 42.61 | 6,303,835 | -0.41(-0.96%) |
May 28, 2015 | 43.09 | 43.12 | 42.87 | 43.02 | 4,028,308 | +0.04(+0.10%) |
May 27, 2015 | 42.84 | 43.10 | 42.81 | 42.98 | 3,800,590 | +0.21(+0.50%) |
May 26, 2015 | 42.85 | 43.38 | 42.69 | 42.77 | 3,775,593 | -0.48(-1.10%) |
May 22, 2015 | 43.35 | 43.24 | 43.24 | 43.24 | 12,142,894 | -0.13(-0.30%) |
May 21, 2015 | 43.07 | 43.55 | 42.92 | 43.37 | 3,446,693 | +0.24(+0.55%) |
May 20, 2015 | 43.19 | 43.24 | 42.91 | 43.14 | 3,280,897 | +0.03(+0.07%) |
May 19, 2015 | 43.25 | 43.44 | 43.03 | 43.11 | 7,280,394 | -0.30(-0.68%) |
May 18, 2015 | 43.05 | 43.45 | 43.02 | 43.40 | 6,303,447 | +0.42(+0.98%) |
May 15, 2015 | 42.55 | 42.98 | 42.54 | 42.98 | 4,147,754 | +0.43(+1.01%) |
May 14, 2015 | 42.85 | 43.12 | 42.30 | 42.55 | 8,700,546 | -0.28(-0.66%) |
May 13, 2015 | 42.65 | 43.15 | 42.65 | 42.83 | 6,694,404 | -0.13(-0.29%) |
May 12, 2015 | 42.81 | 43.15 | 42.60 | 42.96 | 4,144,920 | -0.24(-0.55%) |
May 11, 2015 | 43.21 | 43.45 | 43.15 | 43.20 | 2,522,727 | -0.01(-0.03%) |
May 08, 2015 | 43.21 | 43.52 | 43.10 | 43.21 | 7,036,856 | +0.36(+0.84%) |
May 07, 2015 | 42.45 | 42.94 | 42.32 | 42.85 | 5,986,784 | +0.48(+1.14%) |
May 06, 2015 | 42.58 | 42.65 | 41.93 | 42.37 | 8,354,272 | -0.03(-0.06%) |
May 05, 2015 | 42.73 | 43.02 | 42.34 | 42.39 | 7,044,178 | -0.55(-1.28%) |
May 04, 2015 | 42.78 | 43.14 | 42.78 | 42.94 | 3,085,865 | +0.15(+0.36%) |
May 01, 2015 | 42.24 | 42.81 | 42.19 | 42.79 | 4,551,935 | +0.64(+1.52%) |
Apr 30, 2015 | 42.37 | 42.64 | 41.99 | 42.15 | 7,810,798 | -0.38(-0.89%) |
Apr 29, 2015 | 43.17 | 43.22 | 42.45 | 42.53 | 18,439,786 | -0.84(-1.94%) |
Apr 28, 2015 | 43.48 | 43.66 | 43.09 | 43.37 | 4,715,989 | -0.16(-0.37%) |
Apr 27, 2015 | 44.07 | 44.16 | 43.47 | 43.53 | 3,901,341 | -0.47(-1.07%) |
Apr 24, 2015 | 43.91 | 44.12 | 43.91 | 44.00 | 2,566,297 | +0.08(+0.18%) |
Apr 23, 2015 | 43.63 | 44.06 | 43.58 | 43.92 | 2,687,901 | +0.29(+0.66%) |
Apr 22, 2015 | 43.61 | 43.70 | 43.25 | 43.63 | 3,695,135 | +0.10(+0.24%) |
Apr 21, 2015 | 43.44 | 43.72 | 43.39 | 43.53 | 2,871,844 | +0.09(+0.21%) |
Apr 20, 2015 | 43.64 | 43.65 | 43.12 | 43.44 | 4,010,749 | +0.40(+0.92%) |
Apr 17, 2015 | 43.59 | 43.72 | 42.95 | 43.04 | 10,278,541 | -0.82(-1.87%) |
Apr 16, 2015 | 43.64 | 43.99 | 43.63 | 43.86 | 4,550,400 | +0.03(+0.07%) |
Apr 15, 2015 | 44.41 | 44.41 | 43.80 | 43.83 | 5,343,403 | -0.03(-0.07%) |
Apr 14, 2015 | 43.99 | 44.24 | 43.57 | 43.86 | 6,685,454 | -0.37(-0.85%) |
Apr 13, 2015 | 43.99 | 44.54 | 43.99 | 44.24 | 8,223,096 | +0.03(+0.08%) |
Apr 10, 2015 | 44.00 | 44.24 | 44.00 | 44.20 | 3,132,137 | +0.14(+0.33%) |
Apr 09, 2015 | 44.10 | 44.42 | 43.77 | 44.06 | 4,319,678 | -0.17(-0.39%) |
Apr 08, 2015 | 44.01 | 44.28 | 43.97 | 44.23 | 2,796,643 | +0.38(+0.87%) |
Apr 07, 2015 | 44.25 | 44.33 | 43.84 | 43.85 | 3,613,857 | -0.38(-0.87%) |
Apr 06, 2015 | 43.86 | 44.44 | 43.77 | 44.23 | 4,060,248 | +0.13(+0.29%) |
Apr 02, 2015 | 43.95 | 44.10 | 44.10 | 44.10 | 11,489,276 | +0.32(+0.73%) |
Apr 01, 2015 | 44.13 | 44.16 | 43.56 | 43.79 | 7,989,455 | -0.24(-0.54%) |
Mar 31, 2015 | 44.02 | 44.66 | 44.01 | 44.03 | 1,928,484 | -0.24(-0.53%) |
Mar 30, 2015 | 44.10 | 44.30 | 43.88 | 44.26 | 2,898,140 | +0.58(+1.34%) |
Mar 27, 2015 | 43.15 | 43.70 | 43.15 | 43.68 | 2,841,352 | +0.36(+0.82%) |
Mar 26, 2015 | 43.31 | 43.50 | 43.14 | 43.32 | 4,618,653 | -0.13(-0.30%) |
Mar 25, 2015 | 44.19 | 44.26 | 43.45 | 43.45 | 5,781,108 | -0.71(-1.62%) |
Mar 24, 2015 | 43.92 | 44.37 | 43.92 | 44.17 | 4,880,677 | +0.09(+0.20%) |
Mar 23, 2015 | 43.95 | 44.36 | 43.95 | 44.08 | 3,987,241 | +0.09(+0.20%) |
Mar 20, 2015 | 43.88 | 44.06 | 43.70 | 43.99 | 2,740,599 | +0.27(+0.62%) |
Mar 19, 2015 | 43.42 | 43.74 | 43.42 | 43.72 | 3,302,654 | +0.25(+0.58%) |
Mar 18, 2015 | 43.15 | 43.55 | 42.94 | 43.47 | 3,860,532 | +0.13(+0.31%) |
Mar 17, 2015 | 43.14 | 43.37 | 43.13 | 43.33 | 2,071,776 | +0.08(+0.19%) |
Mar 16, 2015 | 43.15 | 43.31 | 43.12 | 43.25 | 5,676,671 | +0.30(+0.69%) |
Mar 13, 2015 | 43.21 | 43.22 | 42.71 | 42.95 | 3,065,735 | -0.17(-0.39%) |
Mar 12, 2015 | 42.56 | 43.15 | 42.33 | 43.12 | 3,460,708 | +0.74(+1.74%) |
Mar 11, 2015 | 42.18 | 42.62 | 42.18 | 42.39 | 3,023,266 | +0.14(+0.34%) |
Mar 10, 2015 | 42.33 | 42.48 | 42.07 | 42.24 | 4,739,747 | -0.39(-0.91%) |
Mar 09, 2015 | 42.46 | 42.68 | 42.42 | 42.63 | 2,576,590 | +0.20(+0.47%) |
Mar 06, 2015 | 42.48 | 42.84 | 42.40 | 42.43 | 4,567,723 | -0.29(-0.67%) |
Mar 05, 2015 | 42.75 | 42.91 | 42.55 | 42.72 | 1,846,093 | +0.05(+0.12%) |
Mar 04, 2015 | 42.75 | 42.82 | 42.47 | 42.66 | 3,288,351 | -0.15(-0.35%) |
Mar 03, 2015 | 43.08 | 43.13 | 42.75 | 42.82 | 2,706,145 | -0.23(-0.54%) |
Mar 02, 2015 | 42.82 | 43.12 | 42.82 | 43.05 | 2,869,254 | +0.19(+0.45%) |
Feb 27, 2015 | 42.83 | 43.02 | 42.64 | 42.86 | 3,227,597 | +0.12(+0.27%) |
Feb 26, 2015 | 42.72 | 42.84 | 42.64 | 42.74 | 2,690,485 | -0.04(-0.09%) |
Feb 25, 2015 | 42.64 | 42.93 | 42.55 | 42.78 | 4,404,833 | +0.10(+0.23%) |
Feb 24, 2015 | 42.82 | 42.91 | 42.55 | 42.68 | 3,233,854 | -0.07(-0.17%) |
Feb 23, 2015 | 42.85 | 42.93 | 42.55 | 42.75 | 3,054,653 | -0.00(-0.01%) |
Feb 20, 2015 | 42.54 | 42.82 | 42.32 | 42.76 | 2,672,327 | +0.24(+0.57%) |
Feb 19, 2015 | 42.51 | 42.65 | 42.45 | 42.52 | 3,813,195 | +0.01(+0.03%) |
Feb 18, 2015 | 42.35 | 42.59 | 42.34 | 42.50 | 3,110,814 | -0.02(-0.05%) |
Feb 17, 2015 | 42.53 | 42.59 | 42.29 | 42.52 | 1,895,278 | -0.04(-0.09%) |
Feb 13, 2015 | 42.34 | 42.56 | 42.56 | 42.56 | 9,252,666 | +0.25(+0.60%) |
Feb 12, 2015 | 41.73 | 42.35 | 41.73 | 42.31 | 5,987,097 | +0.39(+0.93%) |
Feb 11, 2015 | 41.87 | 42.08 | 41.83 | 41.92 | 3,945,088 | +0.05(+0.12%) |
Feb 10, 2015 | 41.81 | 41.96 | 41.47 | 41.87 | 3,231,079 | +0.38(+0.91%) |
Feb 09, 2015 | 41.62 | 41.75 | 41.43 | 41.49 | 4,504,577 | -0.17(-0.42%) |
Feb 06, 2015 | 41.84 | 41.84 | 41.50 | 41.66 | 4,379,920 | -0.03(-0.06%) |
Feb 05, 2015 | 41.47 | 41.90 | 41.47 | 41.69 | 4,266,974 | +0.28(+0.67%) |
Feb 04, 2015 | 41.04 | 41.60 | 40.89 | 41.41 | 5,806,753 | +0.08(+0.20%) |
Feb 03, 2015 | 40.87 | 41.38 | 40.61 | 41.33 | 8,494,950 | +0.77(+1.91%) |
Feb 02, 2015 | 40.44 | 40.61 | 39.53 | 40.56 | 13,833,652 | +0.22(+0.54%) |
Jan 30, 2015 | 40.99 | 41.07 | 40.31 | 40.34 | 7,847,077 | -0.86(-2.08%) |
Jan 29, 2015 | 40.91 | 41.22 | 40.61 | 41.20 | 4,504,720 | +0.32(+0.79%) |
Jan 28, 2015 | 41.72 | 41.79 | 40.77 | 40.87 | 7,492,630 | -0.67(-1.61%) |
Jan 27, 2015 | 41.17 | 41.76 | 41.17 | 41.54 | 4,447,962 | -0.13(-0.32%) |
Jan 26, 2015 | 41.24 | 41.69 | 41.16 | 41.68 | 4,022,245 | +0.35(+0.84%) |
Jan 23, 2015 | 41.10 | 41.44 | 40.97 | 41.33 | 7,358,174 | +0.27(+0.66%) |
Jan 22, 2015 | 40.71 | 41.13 | 40.15 | 41.06 | 4,832,778 | +0.75(+1.86%) |
Jan 21, 2015 | 40.09 | 40.35 | 39.90 | 40.31 | 3,904,398 | +0.26(+0.65%) |
Jan 20, 2015 | 40.64 | 40.95 | 39.75 | 40.05 | 4,440,149 | -0.53(-1.29%) |
Jan 16, 2015 | 39.97 | 40.62 | 39.89 | 40.57 | 7,192,956 | +0.57(+1.43%) |
Jan 15, 2015 | 40.66 | 41.20 | 40.00 | 40.00 | 6,619,856 | -0.94(-2.29%) |
Jan 14, 2015 | 40.61 | 41.02 | 40.44 | 40.94 | 9,028,910 | -0.15(-0.37%) |
Jan 13, 2015 | 41.66 | 42.02 | 40.84 | 41.09 | 5,870,358 | -0.36(-0.86%) |
Jan 12, 2015 | 41.46 | 41.65 | 41.00 | 41.45 | 5,960,575 | +0.09(+0.21%) |
Jan 09, 2015 | 41.84 | 41.90 | 41.33 | 41.36 | 6,858,040 | -0.76(-1.79%) |
Jan 08, 2015 | 42.04 | 42.19 | 41.83 | 42.12 | 9,039,851 | +0.56(+1.35%) |
Jan 07, 2015 | 41.11 | 41.56 | 40.90 | 41.56 | 5,805,586 | +1.06(+2.62%) |
Jan 06, 2015 | 40.82 | 41.14 | 40.15 | 40.50 | 5,905,408 | -0.43(-1.06%) |
Jan 05, 2015 | 41.34 | 41.34 | 40.74 | 40.93 | 4,767,419 | -0.47(-1.13%) |
Jan 02, 2015 | 41.88 | 42.06 | 41.08 | 41.40 | 4,290,519 | -0.29(-0.70%) |
Dec 31, 2014 | 41.85 | 41.69 | 41.69 | 41.69 | 3,093,510 | -0.12(-0.29%) |
Dec 30, 2014 | 41.80 | 42.16 | 41.74 | 41.81 | 1,727,343 | -0.09(-0.21%) |
Dec 29, 2014 | 41.74 | 41.96 | 41.45 | 41.90 | 4,661,659 | +0.41(+0.98%) |
Dec 26, 2014 | 41.69 | 41.72 | 41.46 | 41.49 | 2,999,371 | +0.13(+0.33%) |
Dec 24, 2014 | 41.37 | 41.36 | 41.36 | 41.36 | 3,890,090 | -0.03(-0.06%) |
Dec 23, 2014 | 41.32 | 41.74 | 41.32 | 41.38 | 9,637,914 | +0.27(+0.67%) |
Dec 22, 2014 | 41.17 | 41.21 | 40.86 | 41.11 | 3,716,691 | +0.23(+0.57%) |
Dec 19, 2014 | 41.17 | 41.25 | 40.56 | 40.87 | 7,072,672 | -0.30(-0.73%) |
Dec 18, 2014 | 40.87 | 41.45 | 40.62 | 41.17 | 8,757,037 | +0.64(+1.57%) |
Dec 17, 2014 | 39.80 | 40.58 | 39.57 | 40.54 | 11,028,328 | +0.96(+2.42%) |
Dec 16, 2014 | 40.06 | 40.31 | 39.58 | 39.58 | 5,955,928 | -0.50(-1.24%) |
Dec 15, 2014 | 40.15 | 40.55 | 39.74 | 40.08 | 10,455,126 | +0.08(+0.21%) |
Dec 12, 2014 | 39.75 | 40.28 | 39.38 | 39.99 | 11,540,435 | +0.25(+0.62%) |
Dec 11, 2014 | 39.60 | 40.34 | 39.59 | 39.75 | 8,161,248 | +0.51(+1.29%) |
Dec 10, 2014 | 40.06 | 40.06 | 39.21 | 39.24 | 6,062,210 | -0.65(-1.64%) |
Dec 09, 2014 | 39.28 | 39.91 | 39.15 | 39.90 | 5,045,940 | +0.14(+0.35%) |
Dec 08, 2014 | 40.04 | 40.24 | 39.70 | 39.76 | 4,156,283 | -0.30(-0.76%) |
Dec 05, 2014 | 40.28 | 40.31 | 39.91 | 40.06 | 4,757,927 | -0.13(-0.32%) |
Dec 04, 2014 | 40.37 | 40.37 | 39.92 | 40.19 | 8,109,078 | -0.28(-0.69%) |
Dec 03, 2014 | 40.10 | 40.56 | 40.02 | 40.47 | 6,359,568 | +0.35(+0.86%) |
Dec 02, 2014 | 40.16 | 40.37 | 39.96 | 40.12 | 6,578,897 | +0.14(+0.35%) |
Dec 01, 2014 | 40.61 | 40.65 | 39.97 | 39.98 | 8,062,579 | -0.89(-2.18%) |
Nov 28, 2014 | 40.74 | 41.21 | 40.68 | 40.87 | 5,854,829 | +0.36(+0.90%) |
Nov 26, 2014 | 40.68 | 40.51 | 40.51 | 40.51 | 8,465,513 | -0.12(-0.30%) |
Nov 25, 2014 | 41.01 | 41.07 | 40.49 | 40.63 | 6,803,841 | -0.07(-0.16%) |
Nov 24, 2014 | 40.18 | 40.71 | 40.18 | 40.70 | 4,906,797 | +0.53(+1.32%) |
Nov 21, 2014 | 40.59 | 40.64 | 40.11 | 40.17 | 6,309,525 | +0.05(+0.13%) |
Nov 20, 2014 | 39.42 | 40.16 | 39.42 | 40.12 | 4,991,046 | +0.66(+1.67%) |
Nov 19, 2014 | 39.65 | 39.65 | 39.08 | 39.46 | 4,724,024 | +0.29(+0.74%) |
Nov 18, 2014 | 39.10 | 39.35 | 39.02 | 39.17 | 4,683,378 | +0.04(+0.10%) |
Nov 17, 2014 | 39.53 | 39.59 | 39.12 | 39.13 | 2,718,777 | -0.45(-1.13%) |
Nov 14, 2014 | 39.46 | 39.62 | 39.40 | 39.57 | 3,622,799 | +0.08(+0.20%) |
Nov 13, 2014 | 39.71 | 39.83 | 39.33 | 39.50 | 5,318,241 | -0.18(-0.45%) |
Nov 12, 2014 | 38.99 | 39.72 | 38.90 | 39.67 | 9,010,144 | +0.72(+1.86%) |
Nov 11, 2014 | 38.98 | 38.98 | 38.79 | 38.95 | 2,830,684 | +0.05(+0.13%) |
Nov 10, 2014 | 38.97 | 39.06 | 38.78 | 38.90 | 1,993,756 | -0.13(-0.33%) |
Nov 07, 2014 | 38.79 | 39.10 | 38.72 | 39.03 | 8,402,877 | +0.14(+0.37%) |
Nov 06, 2014 | 38.29 | 38.89 | 38.19 | 38.89 | 6,217,097 | +0.60(+1.57%) |
Nov 05, 2014 | 38.47 | 38.56 | 38.16 | 38.28 | 5,651,373 | +0.15(+0.39%) |
Nov 04, 2014 | 38.12 | 38.18 | 37.86 | 38.14 | 6,365,118 | -0.13(-0.35%) |