Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 45.24 | 45.25 | 44.77 | 45.03 | 9,451,694 | +0.12(+0.26%) |
Oct 29, 2015 | 45.84 | 45.91 | 44.70 | 44.91 | 12,733,769 | -1.67(-3.58%) |
Oct 28, 2015 | 46.46 | 46.66 | 45.40 | 46.58 | 18,220,484 | +0.50(+1.09%) |
Oct 27, 2015 | 46.05 | 46.79 | 45.92 | 46.08 | 10,676,444 | -0.31(-0.66%) |
Oct 26, 2015 | 46.45 | 46.71 | 46.06 | 46.38 | 9,681,156 | -0.13(-0.29%) |
Oct 23, 2015 | 45.86 | 47.06 | 45.41 | 46.52 | 18,372,022 | +0.70(+1.53%) |
Oct 22, 2015 | 44.25 | 45.84 | 43.96 | 45.82 | 26,923,028 | +4.88(+11.93%) |
Oct 21, 2015 | 41.47 | 41.94 | 40.86 | 40.93 | 11,053,960 | -0.42(-1.01%) |
Oct 20, 2015 | 41.37 | 41.49 | 41.15 | 41.35 | 7,185,107 | -0.17(-0.40%) |
Oct 19, 2015 | 41.45 | 41.75 | 41.20 | 41.52 | 7,229,247 | +0.06(+0.13%) |
Oct 16, 2015 | 41.24 | 41.53 | 41.01 | 41.46 | 7,208,429 | +0.11(+0.27%) |
Oct 15, 2015 | 41.76 | 41.88 | 41.26 | 41.35 | 9,069,757 | -0.17(-0.42%) |
Oct 14, 2015 | 40.31 | 41.92 | 40.25 | 41.53 | 13,387,179 | +1.37(+3.42%) |
Oct 13, 2015 | 40.22 | 40.55 | 40.07 | 40.15 | 9,080,749 | -0.34(-0.84%) |
Oct 12, 2015 | 40.01 | 40.55 | 39.88 | 40.49 | 5,167,152 | +0.37(+0.92%) |
Oct 09, 2015 | 40.50 | 40.82 | 39.94 | 40.12 | 7,252,606 | -0.51(-1.26%) |
Oct 08, 2015 | 39.97 | 40.65 | 39.73 | 40.63 | 8,154,563 | +0.38(+0.94%) |
Oct 07, 2015 | 40.22 | 40.70 | 39.68 | 40.26 | 8,958,202 | +0.46(+1.15%) |
Oct 06, 2015 | 39.54 | 39.94 | 38.83 | 39.80 | 7,349,281 | +0.26(+0.66%) |
Oct 05, 2015 | 38.75 | 39.76 | 38.66 | 39.54 | 8,637,591 | +1.07(+2.79%) |
Oct 02, 2015 | 37.68 | 38.48 | 37.16 | 38.47 | 10,434,535 | +0.26(+0.68%) |
Oct 01, 2015 | 39.31 | 39.33 | 37.77 | 38.20 | 12,688,495 | -0.85(-2.18%) |
Sep 30, 2015 | 37.93 | 39.08 | 37.93 | 39.06 | 11,563,776 | +1.57(+4.19%) |
Sep 29, 2015 | 37.20 | 37.55 | 36.90 | 37.49 | 9,399,773 | +0.46(+1.24%) |
Sep 28, 2015 | 37.11 | 37.42 | 36.97 | 37.03 | 13,602,237 | -0.17(-0.47%) |
Sep 25, 2015 | 37.08 | 37.50 | 36.91 | 37.20 | 11,315,059 | +0.33(+0.90%) |
Sep 24, 2015 | 36.41 | 37.01 | 35.75 | 36.87 | 10,821,532 | +0.13(+0.37%) |
Sep 23, 2015 | 36.76 | 36.91 | 36.49 | 36.74 | 5,496,819 | -0.02(-0.06%) |
Sep 22, 2015 | 36.82 | 37.06 | 36.50 | 36.76 | 7,812,397 | -0.66(-1.77%) |
Sep 21, 2015 | 37.76 | 37.92 | 37.11 | 37.42 | 7,740,696 | -0.28(-0.73%) |
Sep 18, 2015 | 37.66 | 38.36 | 37.15 | 37.70 | 21,816,272 | -0.28(-0.73%) |
Sep 17, 2015 | 38.35 | 38.67 | 37.93 | 37.98 | 7,217,586 | -0.43(-1.13%) |
Sep 16, 2015 | 38.12 | 38.46 | 37.70 | 38.41 | 5,863,372 | +0.32(+0.83%) |
Sep 15, 2015 | 37.86 | 38.44 | 37.86 | 38.09 | 9,007,620 | +0.37(+0.98%) |
Sep 14, 2015 | 37.76 | 37.85 | 37.50 | 37.72 | 6,023,633 | +0.21(+0.55%) |
Sep 11, 2015 | 37.23 | 37.57 | 36.92 | 37.52 | 8,326,722 | +0.13(+0.34%) |
Sep 10, 2015 | 37.35 | 37.83 | 36.99 | 37.39 | 10,831,808 | -0.16(-0.42%) |
Sep 09, 2015 | 38.66 | 39.14 | 37.44 | 37.55 | 10,460,327 | -0.85(-2.22%) |
Sep 08, 2015 | 37.57 | 38.46 | 37.49 | 38.40 | 10,134,385 | +1.70(+4.64%) |
Sep 04, 2015 | 36.82 | 36.70 | 36.70 | 36.70 | 8,372,497 | -0.73(-1.96%) |
Sep 03, 2015 | 37.60 | 37.87 | 37.29 | 37.43 | 6,706,023 | +0.09(+0.23%) |
Sep 02, 2015 | 37.26 | 37.34 | 36.60 | 37.34 | 7,623,467 | +0.80(+2.18%) |
Sep 01, 2015 | 36.60 | 37.52 | 36.29 | 36.55 | 16,655,368 | -1.18(-3.14%) |
Aug 31, 2015 | 37.66 | 38.20 | 37.31 | 37.73 | 12,864,035 | -0.12(-0.31%) |
Aug 28, 2015 | 36.94 | 37.86 | 36.67 | 37.85 | 10,450,970 | +0.73(+1.98%) |
Aug 27, 2015 | 36.11 | 37.19 | 35.89 | 37.12 | 12,453,410 | +1.30(+3.63%) |
Aug 26, 2015 | 35.36 | 35.86 | 34.51 | 35.81 | 24,186,392 | +1.49(+4.34%) |
Aug 25, 2015 | 36.30 | 36.53 | 34.30 | 34.32 | 18,331,746 | -1.08(-3.05%) |
Aug 24, 2015 | 35.51 | 37.10 | 34.51 | 35.40 | 19,636,100 | -0.84(-2.33%) |
Aug 21, 2015 | 37.04 | 37.57 | 36.25 | 36.25 | 22,762,486 | -1.16(-3.10%) |
Aug 20, 2015 | 38.37 | 38.47 | 37.36 | 37.41 | 12,939,704 | -1.40(-3.60%) |
Aug 19, 2015 | 39.54 | 39.55 | 38.68 | 38.80 | 8,756,489 | -0.56(-1.42%) |
Aug 18, 2015 | 39.80 | 40.02 | 39.17 | 39.36 | 8,848,061 | -0.78(-1.94%) |
Aug 17, 2015 | 39.79 | 40.25 | 39.58 | 40.14 | 4,265,257 | +0.21(+0.51%) |
Aug 14, 2015 | 39.83 | 40.09 | 39.48 | 39.94 | 5,752,096 | +0.01(+0.02%) |
Aug 13, 2015 | 40.35 | 40.47 | 39.85 | 39.93 | 5,081,081 | -0.38(-0.94%) |
Aug 12, 2015 | 39.58 | 40.50 | 39.28 | 40.31 | 9,551,814 | +0.37(+0.93%) |
Aug 11, 2015 | 40.65 | 40.66 | 39.70 | 39.94 | 10,159,770 | -1.14(-2.77%) |
Aug 10, 2015 | 41.20 | 41.37 | 40.26 | 41.08 | 13,308,667 | +1.39(+3.50%) |
Aug 07, 2015 | 39.30 | 39.73 | 39.17 | 39.69 | 6,751,221 | +0.06(+0.14%) |
Aug 06, 2015 | 40.03 | 40.15 | 39.31 | 39.63 | 7,678,293 | -0.48(-1.19%) |
Aug 05, 2015 | 39.52 | 40.32 | 39.49 | 40.11 | 9,178,124 | +0.80(+2.04%) |
Aug 04, 2015 | 39.58 | 39.73 | 38.94 | 39.31 | 7,281,369 | -0.20(-0.50%) |
Aug 03, 2015 | 39.50 | 39.62 | 39.20 | 39.51 | 6,752,661 | +0.09(+0.22%) |
Jul 31, 2015 | 39.73 | 39.73 | 39.29 | 39.42 | 9,467,339 | -0.21(-0.52%) |
Jul 30, 2015 | 39.11 | 39.77 | 39.04 | 39.62 | 7,137,504 | +0.22(+0.56%) |
Jul 29, 2015 | 39.21 | 39.59 | 38.79 | 39.40 | 8,691,845 | +0.17(+0.44%) |
Jul 28, 2015 | 38.50 | 39.61 | 38.27 | 39.23 | 9,748,668 | +0.82(+2.14%) |
Jul 27, 2015 | 38.29 | 38.67 | 37.97 | 38.41 | 11,992,425 | +0.00(+0.00%) |
Jul 24, 2015 | 39.54 | 39.61 | 38.29 | 38.41 | 13,991,654 | -1.16(-2.93%) |
Jul 23, 2015 | 39.04 | 40.15 | 38.84 | 39.57 | 16,942,458 | +0.95(+2.45%) |
Jul 22, 2015 | 37.84 | 38.89 | 37.60 | 38.62 | 19,635,128 | -0.73(-1.85%) |
Jul 21, 2015 | 39.19 | 40.01 | 39.09 | 39.35 | 13,573,616 | +0.11(+0.28%) |
Jul 20, 2015 | 40.00 | 40.00 | 39.03 | 39.24 | 11,332,021 | +0.57(+1.48%) |
Jul 17, 2015 | 38.60 | 38.74 | 38.20 | 38.67 | 8,963,252 | +0.00(+0.00%) |
Jul 16, 2015 | 38.76 | 38.89 | 38.21 | 38.67 | 9,448,181 | -0.10(-0.26%) |
Jul 15, 2015 | 38.56 | 39.01 | 38.50 | 38.77 | 6,970,718 | -0.21(-0.54%) |
Jul 14, 2015 | 38.69 | 39.17 | 38.63 | 38.98 | 8,297,811 | +0.34(+0.87%) |
Jul 13, 2015 | 38.54 | 38.81 | 38.38 | 38.64 | 6,303,258 | +0.25(+0.65%) |
Jul 10, 2015 | 38.33 | 38.60 | 38.07 | 38.39 | 10,785,650 | +0.71(+1.87%) |
Jul 09, 2015 | 39.21 | 39.48 | 37.67 | 37.69 | 28,866,152 | -1.11(-2.87%) |
Jul 08, 2015 | 39.65 | 39.71 | 38.74 | 38.80 | 15,071,722 | -1.32(-3.28%) |
Jul 07, 2015 | 40.19 | 40.31 | 39.15 | 40.12 | 10,475,278 | -0.14(-0.35%) |
Jul 06, 2015 | 40.30 | 40.74 | 40.00 | 40.26 | 5,426,993 | -0.45(-1.12%) |
Jul 02, 2015 | 40.88 | 40.71 | 40.71 | 40.71 | 4,649,792 | +0.05(+0.12%) |
Jul 01, 2015 | 40.85 | 40.98 | 40.55 | 40.66 | 12,537,012 | +0.31(+0.78%) |
Jun 30, 2015 | 40.72 | 40.73 | 40.19 | 40.35 | 6,715,484 | -0.01(-0.02%) |
Jun 29, 2015 | 41.17 | 41.25 | 40.32 | 40.36 | 8,382,310 | -1.08(-2.61%) |
Jun 26, 2015 | 41.82 | 42.14 | 41.07 | 41.44 | 10,034,212 | -0.70(-1.66%) |
Jun 25, 2015 | 42.48 | 42.63 | 42.10 | 42.14 | 4,799,196 | -0.15(-0.36%) |
Jun 24, 2015 | 42.81 | 42.94 | 42.25 | 42.29 | 5,366,071 | -0.66(-1.53%) |
Jun 23, 2015 | 43.33 | 43.55 | 42.86 | 42.95 | 6,454,134 | -0.52(-1.21%) |
Jun 22, 2015 | 42.79 | 43.49 | 42.79 | 43.48 | 12,131,694 | +0.78(+1.82%) |
Jun 19, 2015 | 42.50 | 42.76 | 41.94 | 42.70 | 12,700,178 | +0.23(+0.53%) |
Jun 18, 2015 | 41.89 | 42.59 | 41.78 | 42.47 | 7,545,835 | +0.73(+1.75%) |
Jun 17, 2015 | 41.76 | 41.93 | 41.42 | 41.74 | 4,424,187 | +0.16(+0.38%) |
Jun 16, 2015 | 41.45 | 41.67 | 41.25 | 41.59 | 3,449,576 | +0.04(+0.08%) |
Jun 15, 2015 | 41.09 | 41.60 | 40.99 | 41.55 | 6,249,250 | +0.03(+0.07%) |
Jun 12, 2015 | 41.79 | 41.92 | 41.51 | 41.53 | 5,328,499 | -0.49(-1.17%) |
Jun 11, 2015 | 42.43 | 42.50 | 41.97 | 42.02 | 6,014,230 | -0.43(-1.02%) |
Jun 10, 2015 | 41.63 | 42.61 | 41.45 | 42.45 | 8,847,404 | +1.00(+2.41%) |
Jun 09, 2015 | 41.39 | 41.73 | 41.09 | 41.45 | 5,635,209 | +0.07(+0.18%) |
Jun 08, 2015 | 42.04 | 42.08 | 41.29 | 41.38 | 6,121,637 | -0.76(-1.79%) |
Jun 05, 2015 | 42.29 | 42.50 | 41.97 | 42.13 | 4,660,022 | -0.15(-0.36%) |
Jun 04, 2015 | 42.82 | 42.99 | 42.17 | 42.29 | 8,477,282 | -0.71(-1.65%) |
Jun 03, 2015 | 43.44 | 43.54 | 42.94 | 42.99 | 4,670,945 | -0.29(-0.66%) |
Jun 02, 2015 | 43.41 | 43.55 | 42.99 | 43.28 | 5,910,679 | -0.36(-0.83%) |
Jun 01, 2015 | 43.63 | 43.95 | 43.41 | 43.64 | 5,841,615 | -0.16(-0.38%) |
May 29, 2015 | 43.88 | 44.13 | 43.53 | 43.80 | 7,568,443 | +0.01(+0.02%) |
May 28, 2015 | 43.83 | 44.18 | 43.65 | 43.80 | 8,746,098 | -0.05(-0.11%) |
May 27, 2015 | 42.86 | 44.05 | 42.86 | 43.84 | 9,291,178 | +1.10(+2.58%) |
May 26, 2015 | 43.28 | 43.28 | 42.46 | 42.74 | 6,781,156 | -0.63(-1.45%) |
May 22, 2015 | 43.26 | 43.37 | 43.37 | 43.37 | 6,918,646 | -0.11(-0.24%) |
May 21, 2015 | 43.48 | 43.87 | 43.29 | 43.48 | 5,439,271 | -0.10(-0.23%) |
May 20, 2015 | 43.72 | 44.08 | 43.52 | 43.58 | 5,335,205 | -0.12(-0.27%) |
May 19, 2015 | 43.78 | 43.97 | 43.53 | 43.70 | 6,189,410 | -0.01(-0.02%) |
May 18, 2015 | 43.48 | 43.79 | 43.33 | 43.70 | 4,929,216 | +0.14(+0.32%) |
May 15, 2015 | 43.79 | 43.87 | 43.30 | 43.56 | 5,317,335 | +0.00(+0.01%) |
May 14, 2015 | 43.18 | 43.76 | 43.08 | 43.56 | 5,245,845 | +0.72(+1.67%) |
May 13, 2015 | 42.43 | 43.05 | 42.40 | 42.84 | 5,530,736 | +0.41(+0.97%) |
May 12, 2015 | 42.46 | 42.76 | 42.10 | 42.43 | 5,509,081 | -0.22(-0.51%) |
May 11, 2015 | 42.79 | 42.89 | 42.54 | 42.65 | 5,367,269 | -0.20(-0.48%) |
May 08, 2015 | 42.69 | 43.22 | 42.57 | 42.85 | 6,146,137 | +0.50(+1.18%) |
May 07, 2015 | 42.28 | 42.61 | 42.16 | 42.35 | 7,463,597 | +0.28(+0.67%) |
May 06, 2015 | 42.40 | 42.73 | 41.79 | 42.07 | 9,877,240 | -0.24(-0.57%) |
May 05, 2015 | 43.06 | 43.11 | 42.19 | 42.31 | 10,174,376 | -1.01(-2.32%) |
May 04, 2015 | 43.32 | 43.56 | 43.09 | 43.32 | 5,184,891 | -0.01(-0.03%) |
May 01, 2015 | 42.86 | 43.42 | 42.63 | 43.33 | 7,310,575 | +0.86(+2.03%) |
Apr 30, 2015 | 43.01 | 43.20 | 42.24 | 42.47 | 8,625,737 | -0.63(-1.47%) |
Apr 29, 2015 | 42.83 | 43.33 | 42.59 | 43.10 | 6,735,504 | -0.05(-0.13%) |
Apr 28, 2015 | 43.33 | 43.49 | 42.80 | 43.15 | 8,591,699 | -0.10(-0.24%) |
Apr 27, 2015 | 43.07 | 43.83 | 42.89 | 43.26 | 10,785,761 | +0.65(+1.52%) |
Apr 24, 2015 | 42.57 | 42.69 | 42.15 | 42.61 | 13,529,754 | +0.01(+0.02%) |
Apr 23, 2015 | 42.28 | 42.77 | 41.99 | 42.60 | 29,523,716 | -3.12(-6.83%) |
Apr 22, 2015 | 45.58 | 45.83 | 45.13 | 45.72 | 5,741,742 | +0.44(+0.98%) |
Apr 21, 2015 | 45.83 | 45.83 | 45.18 | 45.28 | 3,665,123 | -0.01(-0.02%) |
Apr 20, 2015 | 44.84 | 45.57 | 44.84 | 45.29 | 4,136,264 | +0.65(+1.47%) |
Apr 17, 2015 | 45.03 | 45.31 | 44.53 | 44.63 | 6,719,076 | -0.84(-1.85%) |
Apr 16, 2015 | 45.27 | 45.60 | 45.22 | 45.48 | 5,213,232 | -0.07(-0.15%) |
Apr 15, 2015 | 44.46 | 45.69 | 44.37 | 45.55 | 8,547,435 | +1.36(+3.08%) |
Apr 14, 2015 | 44.49 | 44.70 | 44.05 | 44.18 | 4,977,282 | -0.35(-0.80%) |
Apr 13, 2015 | 45.02 | 45.15 | 44.53 | 44.54 | 3,859,015 | -0.39(-0.86%) |
Apr 10, 2015 | 45.02 | 45.04 | 44.80 | 44.92 | 4,380,953 | -0.06(-0.14%) |
Apr 09, 2015 | 44.16 | 45.03 | 44.01 | 44.98 | 5,602,940 | +0.63(+1.42%) |
Apr 08, 2015 | 44.22 | 44.60 | 44.03 | 44.35 | 5,320,369 | +0.02(+0.05%) |
Apr 07, 2015 | 44.14 | 44.71 | 44.04 | 44.33 | 4,186,772 | +0.10(+0.23%) |
Apr 06, 2015 | 43.75 | 44.49 | 43.49 | 44.23 | 4,008,065 | +0.07(+0.16%) |
Apr 02, 2015 | 44.13 | 44.16 | 44.16 | 44.16 | 4,554,475 | +0.14(+0.33%) |
Apr 01, 2015 | 44.42 | 44.56 | 43.78 | 44.02 | 6,836,961 | -0.51(-1.14%) |
Mar 31, 2015 | 44.95 | 45.09 | 44.44 | 44.52 | 6,300,509 | -0.63(-1.41%) |
Mar 30, 2015 | 44.46 | 45.25 | 44.25 | 45.16 | 6,853,866 | +0.97(+2.18%) |
Mar 27, 2015 | 43.42 | 44.51 | 43.26 | 44.19 | 6,607,453 | +0.75(+1.72%) |
Mar 26, 2015 | 42.89 | 43.79 | 42.52 | 43.44 | 8,773,694 | +0.05(+0.13%) |
Mar 25, 2015 | 45.48 | 45.51 | 43.39 | 43.39 | 14,390,773 | -2.11(-4.64%) |
Mar 24, 2015 | 45.77 | 45.95 | 45.48 | 45.50 | 4,708,399 | -0.17(-0.38%) |
Mar 23, 2015 | 46.07 | 46.14 | 45.65 | 45.67 | 4,890,186 | -0.48(-1.05%) |
Mar 20, 2015 | 45.86 | 46.35 | 45.72 | 46.15 | 11,753,542 | +0.59(+1.29%) |
Mar 19, 2015 | 45.43 | 45.72 | 45.23 | 45.56 | 4,381,762 | +0.18(+0.39%) |
Mar 18, 2015 | 45.29 | 45.69 | 44.32 | 45.39 | 8,013,570 | +0.26(+0.57%) |
Mar 17, 2015 | 45.30 | 45.34 | 44.75 | 45.13 | 4,188,831 | -0.28(-0.62%) |
Mar 16, 2015 | 44.76 | 45.50 | 44.67 | 45.41 | 6,631,148 | +0.95(+2.13%) |
Mar 13, 2015 | 44.68 | 44.77 | 44.07 | 44.47 | 6,172,231 | -0.08(-0.18%) |
Mar 12, 2015 | 43.99 | 44.64 | 43.99 | 44.55 | 4,762,542 | +0.04(+0.09%) |
Mar 11, 2015 | 44.71 | 44.98 | 44.47 | 44.51 | 4,047,857 | +0.05(+0.12%) |
Mar 10, 2015 | 45.04 | 45.29 | 44.43 | 44.46 | 7,349,406 | -1.03(-2.26%) |
Mar 09, 2015 | 44.97 | 45.64 | 44.85 | 45.48 | 5,181,403 | +0.61(+1.35%) |
Mar 06, 2015 | 45.31 | 45.40 | 44.73 | 44.88 | 5,750,237 | -0.55(-1.20%) |
Mar 05, 2015 | 45.39 | 45.77 | 45.17 | 45.42 | 4,734,185 | +0.02(+0.03%) |
Mar 04, 2015 | 45.56 | 45.60 | 45.05 | 45.41 | 5,746,431 | -0.19(-0.43%) |
Mar 03, 2015 | 46.56 | 46.57 | 45.55 | 45.60 | 7,819,884 | -1.07(-2.29%) |
Mar 02, 2015 | 45.99 | 46.71 | 45.90 | 46.67 | 5,873,131 | +0.89(+1.94%) |
Feb 27, 2015 | 46.32 | 46.32 | 45.72 | 45.78 | 8,342,229 | -0.48(-1.04%) |
Feb 26, 2015 | 46.14 | 46.32 | 45.86 | 46.26 | 6,774,139 | +0.25(+0.54%) |
Feb 25, 2015 | 45.87 | 46.16 | 45.76 | 46.01 | 5,036,397 | +0.11(+0.24%) |
Feb 24, 2015 | 45.23 | 45.94 | 45.16 | 45.90 | 5,685,160 | +0.54(+1.18%) |
Feb 23, 2015 | 45.51 | 45.54 | 45.09 | 45.37 | 3,921,842 | -0.19(-0.43%) |
Feb 20, 2015 | 45.19 | 45.58 | 44.84 | 45.56 | 4,662,880 | +0.37(+0.83%) |
Feb 19, 2015 | 45.07 | 45.30 | 44.95 | 45.19 | 3,111,228 | +0.08(+0.17%) |
Feb 18, 2015 | 45.00 | 45.27 | 44.84 | 45.11 | 4,208,253 | -0.20(-0.45%) |
Feb 17, 2015 | 44.90 | 45.51 | 44.81 | 45.31 | 10,227,381 | +0.18(+0.41%) |
Feb 13, 2015 | 44.84 | 45.13 | 45.13 | 45.13 | 6,847,190 | +0.41(+0.91%) |
Feb 12, 2015 | 43.98 | 44.77 | 43.83 | 44.72 | 9,073,180 | +1.12(+2.57%) |
Feb 11, 2015 | 43.32 | 43.78 | 43.21 | 43.60 | 6,365,551 | +0.14(+0.32%) |
Feb 10, 2015 | 42.63 | 43.49 | 42.49 | 43.46 | 7,262,748 | +1.21(+2.86%) |
Feb 09, 2015 | 42.28 | 42.63 | 42.07 | 42.25 | 6,610,266 | -0.07(-0.17%) |
Feb 06, 2015 | 43.05 | 43.17 | 42.25 | 42.32 | 9,910,578 | -0.74(-1.72%) |
Feb 05, 2015 | 42.54 | 43.09 | 42.42 | 43.06 | 6,499,219 | +0.54(+1.27%) |
Feb 04, 2015 | 42.05 | 42.74 | 42.05 | 42.52 | 10,227,998 | +0.14(+0.32%) |
Feb 03, 2015 | 41.82 | 42.42 | 41.74 | 42.38 | 7,729,004 | +0.74(+1.78%) |
Feb 02, 2015 | 41.65 | 41.85 | 40.80 | 41.64 | 10,770,710 | +0.03(+0.07%) |
Jan 30, 2015 | 42.03 | 42.41 | 41.54 | 41.61 | 16,075,711 | -0.95(-2.23%) |
Jan 29, 2015 | 41.82 | 42.71 | 41.58 | 42.56 | 6,479,720 | +0.57(+1.36%) |
Jan 28, 2015 | 42.63 | 43.02 | 41.93 | 41.99 | 9,496,741 | -0.43(-1.02%) |
Jan 27, 2015 | 42.19 | 42.91 | 41.94 | 42.42 | 11,028,058 | -0.17(-0.40%) |
Jan 26, 2015 | 42.32 | 42.79 | 42.06 | 42.59 | 7,923,178 | -0.01(-0.02%) |
Jan 23, 2015 | 42.52 | 42.78 | 42.20 | 42.60 | 6,276,745 | +0.07(+0.16%) |
Jan 22, 2015 | 42.03 | 42.54 | 41.27 | 42.53 | 7,088,098 | +0.53(+1.27%) |
Jan 21, 2015 | 41.24 | 42.14 | 41.16 | 42.00 | 6,939,121 | +0.37(+0.88%) |
Jan 20, 2015 | 41.39 | 41.89 | 41.15 | 41.63 | 9,322,973 | +0.40(+0.98%) |
Jan 16, 2015 | 40.61 | 41.33 | 40.33 | 41.23 | 6,447,641 | +0.70(+1.72%) |
Jan 15, 2015 | 40.94 | 41.19 | 40.39 | 40.53 | 7,491,406 | -0.25(-0.62%) |
Jan 14, 2015 | 40.66 | 41.25 | 40.42 | 40.78 | 6,709,615 | -0.06(-0.15%) |
Jan 13, 2015 | 41.45 | 42.00 | 40.59 | 40.84 | 6,480,192 | -0.26(-0.62%) |
Jan 12, 2015 | 41.58 | 41.59 | 40.93 | 41.10 | 5,534,880 | -0.37(-0.90%) |
Jan 09, 2015 | 41.38 | 41.77 | 41.08 | 41.47 | 5,058,226 | +0.02(+0.06%) |
Jan 08, 2015 | 41.11 | 41.74 | 41.02 | 41.45 | 8,136,228 | +0.67(+1.63%) |
Jan 07, 2015 | 40.24 | 40.91 | 40.07 | 40.78 | 5,915,686 | +0.72(+1.80%) |
Jan 06, 2015 | 40.92 | 41.02 | 40.02 | 40.06 | 7,067,486 | -0.67(-1.64%) |
Jan 05, 2015 | 41.15 | 41.39 | 40.70 | 40.73 | 7,236,837 | -0.65(-1.56%) |
Jan 02, 2015 | 41.44 | 41.84 | 41.02 | 41.38 | 5,203,494 | +0.01(+0.03%) |
Dec 31, 2014 | 41.94 | 41.37 | 41.37 | 41.37 | 5,258,455 | -0.36(-0.86%) |
Dec 30, 2014 | 42.07 | 42.07 | 41.71 | 41.73 | 3,395,109 | -0.41(-0.96%) |
Dec 29, 2014 | 42.32 | 42.41 | 42.08 | 42.13 | 3,077,350 | -0.22(-0.53%) |
Dec 26, 2014 | 42.49 | 42.57 | 42.32 | 42.36 | 2,376,978 | -0.09(-0.21%) |
Dec 24, 2014 | 42.55 | 42.45 | 42.45 | 42.45 | 1,864,873 | +0.06(+0.15%) |
Dec 23, 2014 | 42.52 | 42.82 | 42.34 | 42.38 | 4,533,354 | -0.03(-0.07%) |
Dec 22, 2014 | 42.16 | 42.52 | 42.04 | 42.42 | 5,635,007 | +0.46(+1.09%) |
Dec 19, 2014 | 42.52 | 42.52 | 41.80 | 41.96 | 13,678,620 | -0.19(-0.44%) |
Dec 18, 2014 | 42.18 | 42.19 | 41.78 | 42.14 | 10,485,969 | +0.75(+1.81%) |
Dec 17, 2014 | 40.58 | 41.52 | 40.20 | 41.39 | 11,478,800 | +0.80(+1.96%) |
Dec 16, 2014 | 41.01 | 41.60 | 40.56 | 40.60 | 9,267,927 | -0.46(-1.12%) |
Dec 15, 2014 | 41.50 | 41.77 | 40.83 | 41.06 | 9,672,493 | -0.03(-0.08%) |
Dec 12, 2014 | 41.73 | 42.24 | 40.96 | 41.09 | 10,892,811 | -1.06(-2.52%) |
Dec 11, 2014 | 42.01 | 42.44 | 41.90 | 42.16 | 8,421,641 | +0.30(+0.72%) |
Dec 10, 2014 | 42.49 | 42.71 | 41.80 | 41.85 | 7,545,374 | -0.71(-1.66%) |
Dec 09, 2014 | 42.20 | 42.87 | 42.02 | 42.56 | 10,841,364 | -0.05(-0.13%) |
Dec 08, 2014 | 42.66 | 43.32 | 42.41 | 42.62 | 7,643,681 | -0.39(-0.90%) |
Dec 05, 2014 | 43.06 | 43.11 | 42.74 | 43.00 | 5,070,859 | +0.13(+0.31%) |
Dec 04, 2014 | 42.79 | 43.16 | 42.68 | 42.87 | 5,329,090 | -0.16(-0.38%) |
Dec 03, 2014 | 42.45 | 43.08 | 42.21 | 43.03 | 7,100,208 | +0.82(+1.94%) |
Dec 02, 2014 | 42.04 | 42.28 | 41.80 | 42.21 | 5,235,859 | +0.24(+0.57%) |
Dec 01, 2014 | 41.99 | 42.14 | 41.49 | 41.97 | 7,532,581 | -0.13(-0.31%) |
Nov 28, 2014 | 42.21 | 42.35 | 41.98 | 42.11 | 4,689,838 | +0.07(+0.17%) |
Nov 26, 2014 | 40.64 | 42.04 | 42.04 | 42.04 | 9,327,212 | +1.46(+3.60%) |
Nov 25, 2014 | 40.89 | 41.04 | 40.48 | 40.57 | 6,887,403 | -0.32(-0.78%) |
Nov 24, 2014 | 41.01 | 41.10 | 40.58 | 40.89 | 4,448,052 | +0.22(+0.55%) |
Nov 21, 2014 | 40.73 | 40.99 | 40.26 | 40.67 | 6,833,581 | +0.26(+0.63%) |
Nov 20, 2014 | 40.04 | 40.43 | 39.85 | 40.41 | 6,151,909 | +0.22(+0.56%) |
Nov 19, 2014 | 40.08 | 40.20 | 39.73 | 40.19 | 8,517,695 | +0.08(+0.19%) |
Nov 18, 2014 | 39.89 | 40.30 | 39.73 | 40.11 | 5,980,603 | +0.22(+0.56%) |
Nov 17, 2014 | 39.89 | 39.94 | 39.52 | 39.89 | 4,160,131 | -0.06(-0.15%) |
Nov 14, 2014 | 39.37 | 39.96 | 39.37 | 39.95 | 4,620,475 | +0.35(+0.88%) |
Nov 13, 2014 | 39.58 | 39.99 | 39.41 | 39.60 | 5,701,293 | -0.08(-0.19%) |
Nov 12, 2014 | 39.71 | 39.81 | 39.27 | 39.68 | 5,290,024 | -0.03(-0.07%) |
Nov 11, 2014 | 40.08 | 40.08 | 39.56 | 39.70 | 5,517,851 | -0.19(-0.48%) |
Nov 10, 2014 | 39.38 | 39.95 | 39.34 | 39.89 | 5,852,276 | +0.51(+1.30%) |
Nov 07, 2014 | 39.54 | 39.59 | 39.13 | 39.38 | 6,368,509 | -0.00(-0.01%) |
Nov 06, 2014 | 39.50 | 39.73 | 39.12 | 39.39 | 8,143,294 | -0.17(-0.44%) |
Nov 05, 2014 | 39.06 | 39.60 | 38.90 | 39.56 | 6,853,290 | +0.56(+1.45%) |
Nov 04, 2014 | 38.66 | 39.04 | 38.49 | 39.00 | 8,123,076 | +0.25(+0.64%) |