Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 59.35 | 59.78 | 58.98 | 59.15 | 4,887,600 | -0.40(-0.67%) |
May 28, 2015 | 59.58 | 59.91 | 59.45 | 59.55 | 3,329,691 | -0.23(-0.38%) |
May 27, 2015 | 59.12 | 60.16 | 59.04 | 59.78 | 6,229,262 | +0.96(+1.64%) |
May 26, 2015 | 58.76 | 59.13 | 58.48 | 58.81 | 8,063,778 | +0.03(+0.06%) |
May 22, 2015 | 58.20 | 58.78 | 58.78 | 58.78 | 5,752,686 | +0.69(+1.19%) |
May 21, 2015 | 57.90 | 59.07 | 57.69 | 58.09 | 10,369,204 | +0.19(+0.32%) |
May 20, 2015 | 58.04 | 58.87 | 57.57 | 57.90 | 18,943,878 | -2.81(-4.64%) |
May 19, 2015 | 62.28 | 62.34 | 60.69 | 60.71 | 10,322,222 | -1.04(-1.68%) |
May 18, 2015 | 61.89 | 61.94 | 61.38 | 61.75 | 5,895,101 | -0.03(-0.04%) |
May 15, 2015 | 61.23 | 61.80 | 60.89 | 61.78 | 5,660,780 | +0.70(+1.15%) |
May 14, 2015 | 61.91 | 62.08 | 60.88 | 61.08 | 6,819,305 | -0.72(-1.16%) |
May 13, 2015 | 62.45 | 62.45 | 61.70 | 61.80 | 3,895,143 | -0.47(-0.76%) |
May 12, 2015 | 62.00 | 62.49 | 61.66 | 62.27 | 4,554,792 | +0.38(+0.61%) |
May 11, 2015 | 61.73 | 62.49 | 61.70 | 61.89 | 4,661,791 | -0.03(-0.05%) |
May 08, 2015 | 61.75 | 62.49 | 61.70 | 61.92 | 4,934,834 | +0.82(+1.34%) |
May 07, 2015 | 59.91 | 61.43 | 59.90 | 61.10 | 6,534,101 | +1.28(+2.15%) |
May 06, 2015 | 59.53 | 59.90 | 59.12 | 59.82 | 5,153,815 | +0.29(+0.48%) |
May 05, 2015 | 60.15 | 60.36 | 59.48 | 59.53 | 4,752,476 | -0.69(-1.15%) |
May 04, 2015 | 59.92 | 60.36 | 59.65 | 60.22 | 5,784,864 | +0.46(+0.78%) |
May 01, 2015 | 57.20 | 59.82 | 57.14 | 59.76 | 11,750,316 | +1.56(+2.67%) |
Apr 30, 2015 | 59.48 | 59.92 | 57.98 | 58.20 | 12,954,146 | -1.34(-2.24%) |
Apr 29, 2015 | 60.46 | 60.50 | 59.09 | 59.54 | 5,355,364 | -1.10(-1.81%) |
Apr 28, 2015 | 60.52 | 61.10 | 60.06 | 60.64 | 4,946,431 | -0.08(-0.14%) |
Apr 27, 2015 | 62.19 | 62.19 | 60.68 | 60.72 | 6,659,584 | -1.12(-1.80%) |
Apr 24, 2015 | 62.06 | 62.23 | 61.70 | 61.84 | 2,840,547 | -0.18(-0.29%) |
Apr 23, 2015 | 61.66 | 62.46 | 61.64 | 62.02 | 4,934,192 | +0.25(+0.41%) |
Apr 22, 2015 | 61.86 | 62.02 | 61.33 | 61.76 | 3,729,627 | -0.14(-0.23%) |
Apr 21, 2015 | 61.59 | 62.13 | 61.54 | 61.91 | 4,787,259 | +0.52(+0.84%) |
Apr 20, 2015 | 61.61 | 61.81 | 61.32 | 61.39 | 4,271,970 | +0.26(+0.43%) |
Apr 17, 2015 | 62.01 | 62.26 | 61.06 | 61.13 | 6,583,863 | -1.29(-2.07%) |
Apr 16, 2015 | 62.16 | 62.97 | 62.05 | 62.42 | 4,564,693 | +0.56(+0.91%) |
Apr 15, 2015 | 62.40 | 62.88 | 61.83 | 61.85 | 3,664,229 | -0.48(-0.77%) |
Apr 14, 2015 | 62.17 | 62.61 | 61.52 | 62.33 | 4,366,979 | +0.14(+0.23%) |
Apr 13, 2015 | 63.19 | 63.40 | 62.16 | 62.19 | 4,093,217 | -0.92(-1.46%) |
Apr 10, 2015 | 62.77 | 63.14 | 62.39 | 63.11 | 3,727,133 | +0.55(+0.88%) |
Apr 09, 2015 | 62.86 | 63.33 | 61.75 | 62.56 | 5,308,791 | -0.47(-0.75%) |
Apr 08, 2015 | 62.51 | 63.15 | 62.44 | 63.03 | 4,081,710 | +0.59(+0.94%) |
Apr 07, 2015 | 63.19 | 63.61 | 62.39 | 62.44 | 3,709,408 | -0.80(-1.27%) |
Apr 06, 2015 | 62.54 | 63.73 | 62.53 | 63.24 | 5,595,752 | +0.19(+0.29%) |
Apr 02, 2015 | 62.56 | 63.06 | 63.06 | 63.06 | 4,010,312 | +0.38(+0.60%) |
Apr 01, 2015 | 62.62 | 63.07 | 62.10 | 62.68 | 7,004,950 | +0.00(+0.00%) |
Mar 31, 2015 | 62.78 | 63.51 | 62.58 | 62.68 | 5,362,484 | -0.35(-0.55%) |
Mar 30, 2015 | 62.22 | 63.18 | 62.20 | 63.02 | 4,699,448 | +0.95(+1.53%) |
Mar 27, 2015 | 61.31 | 62.14 | 61.31 | 62.07 | 4,334,004 | +0.68(+1.11%) |
Mar 26, 2015 | 61.98 | 62.09 | 61.07 | 61.39 | 9,106,489 | -1.18(-1.89%) |
Mar 25, 2015 | 63.77 | 63.89 | 62.52 | 62.57 | 4,916,945 | -1.14(-1.79%) |
Mar 24, 2015 | 63.58 | 64.25 | 63.39 | 63.71 | 5,815,406 | +0.20(+0.32%) |
Mar 23, 2015 | 63.66 | 64.18 | 63.31 | 63.51 | 7,042,692 | +0.12(+0.19%) |
Mar 20, 2015 | 62.89 | 63.69 | 62.56 | 63.39 | 9,590,251 | +0.56(+0.90%) |
Mar 19, 2015 | 62.93 | 63.18 | 62.48 | 62.82 | 4,493,555 | +0.03(+0.05%) |
Mar 18, 2015 | 62.75 | 62.96 | 61.19 | 62.79 | 8,321,451 | -0.04(-0.07%) |
Mar 17, 2015 | 63.18 | 63.34 | 62.82 | 62.83 | 4,632,013 | -0.73(-1.15%) |
Mar 16, 2015 | 62.93 | 63.66 | 62.93 | 63.56 | 4,941,165 | +1.08(+1.73%) |
Mar 13, 2015 | 63.14 | 63.32 | 62.13 | 62.49 | 4,911,372 | -0.66(-1.04%) |
Mar 12, 2015 | 61.93 | 63.18 | 61.93 | 63.14 | 4,240,247 | +1.58(+2.56%) |
Mar 11, 2015 | 61.65 | 62.01 | 61.55 | 61.57 | 4,185,638 | +0.01(+0.01%) |
Mar 10, 2015 | 62.15 | 62.48 | 61.56 | 61.56 | 4,562,929 | -1.01(-1.62%) |
Mar 09, 2015 | 61.95 | 62.70 | 61.86 | 62.57 | 3,906,942 | +0.63(+1.02%) |
Mar 06, 2015 | 62.32 | 62.67 | 61.79 | 61.94 | 6,922,986 | -0.88(-1.41%) |
Mar 05, 2015 | 62.67 | 63.18 | 62.67 | 62.82 | 4,173,656 | +0.45(+0.73%) |
Mar 04, 2015 | 63.08 | 63.20 | 62.27 | 62.37 | 5,920,249 | -0.83(-1.32%) |
Mar 03, 2015 | 63.11 | 63.35 | 62.54 | 63.20 | 4,261,581 | -0.07(-0.11%) |
Mar 02, 2015 | 61.95 | 63.37 | 61.95 | 63.27 | 6,155,912 | +0.84(+1.35%) |
Feb 27, 2015 | 62.23 | 63.00 | 62.06 | 62.43 | 5,831,732 | -0.01(-0.01%) |
Feb 26, 2015 | 62.78 | 63.22 | 61.98 | 62.44 | 8,961,855 | -0.28(-0.44%) |
Feb 25, 2015 | 63.95 | 64.02 | 61.72 | 62.71 | 11,057,820 | -0.19(-0.29%) |
Feb 24, 2015 | 63.71 | 63.88 | 62.29 | 62.90 | 11,585,630 | +0.78(+1.25%) |
Feb 23, 2015 | 62.29 | 62.64 | 61.74 | 62.12 | 5,815,699 | +0.14(+0.23%) |
Feb 20, 2015 | 60.78 | 61.99 | 60.45 | 61.98 | 5,091,401 | +1.07(+1.76%) |
Feb 19, 2015 | 61.12 | 61.38 | 60.74 | 60.91 | 3,587,661 | -0.19(-0.32%) |
Feb 18, 2015 | 61.06 | 61.30 | 60.77 | 61.10 | 4,468,704 | +0.04(+0.07%) |
Feb 17, 2015 | 60.49 | 61.16 | 60.24 | 61.06 | 4,380,325 | +0.35(+0.58%) |
Feb 13, 2015 | 60.72 | 60.71 | 60.71 | 60.71 | 3,038,413 | -0.12(-0.19%) |
Feb 12, 2015 | 60.31 | 60.87 | 60.19 | 60.83 | 4,079,201 | +0.64(+1.06%) |
Feb 11, 2015 | 60.32 | 60.56 | 59.92 | 60.19 | 3,619,092 | -0.28(-0.46%) |
Feb 10, 2015 | 59.91 | 60.57 | 59.86 | 60.46 | 4,854,791 | +0.68(+1.14%) |
Feb 09, 2015 | 60.20 | 60.52 | 59.62 | 59.78 | 3,324,065 | -0.80(-1.32%) |
Feb 06, 2015 | 60.27 | 60.88 | 60.05 | 60.58 | 5,739,866 | +0.36(+0.60%) |
Feb 05, 2015 | 59.66 | 60.24 | 59.60 | 60.22 | 5,844,573 | +0.67(+1.13%) |
Feb 04, 2015 | 58.57 | 60.09 | 58.50 | 59.55 | 7,291,172 | +0.88(+1.49%) |
Feb 03, 2015 | 58.21 | 58.69 | 57.59 | 58.67 | 6,054,517 | +1.03(+1.78%) |
Feb 02, 2015 | 56.94 | 57.71 | 55.75 | 57.64 | 6,758,994 | +0.55(+0.96%) |
Jan 30, 2015 | 58.53 | 58.66 | 57.02 | 57.09 | 10,638,397 | -1.83(-3.10%) |
Jan 29, 2015 | 58.50 | 59.18 | 58.04 | 58.92 | 7,606,840 | +0.60(+1.03%) |
Jan 28, 2015 | 59.18 | 59.92 | 58.27 | 58.32 | 6,375,414 | -0.53(-0.90%) |
Jan 27, 2015 | 58.68 | 58.99 | 58.37 | 58.85 | 6,938,998 | -0.50(-0.84%) |
Jan 26, 2015 | 58.72 | 59.40 | 58.49 | 59.35 | 6,010,178 | +0.62(+1.05%) |
Jan 23, 2015 | 58.58 | 59.10 | 58.25 | 58.74 | 5,774,346 | +0.13(+0.23%) |
Jan 22, 2015 | 57.03 | 58.67 | 56.79 | 58.60 | 8,389,974 | +1.88(+3.31%) |
Jan 21, 2015 | 56.69 | 57.19 | 56.24 | 56.72 | 6,150,200 | +0.67(+1.20%) |
Jan 20, 2015 | 57.30 | 57.62 | 55.82 | 56.05 | 7,033,513 | -1.24(-2.16%) |
Jan 16, 2015 | 55.61 | 57.39 | 55.53 | 57.29 | 5,717,270 | +1.58(+2.83%) |
Jan 15, 2015 | 56.58 | 57.27 | 55.60 | 55.71 | 6,298,108 | -0.87(-1.54%) |
Jan 14, 2015 | 56.38 | 56.81 | 56.14 | 56.58 | 5,729,554 | -0.39(-0.69%) |
Jan 13, 2015 | 57.52 | 58.28 | 56.55 | 56.98 | 7,183,029 | +0.01(+0.01%) |
Jan 12, 2015 | 57.61 | 57.70 | 56.80 | 56.97 | 5,484,130 | -0.40(-0.70%) |
Jan 09, 2015 | 58.40 | 58.47 | 57.32 | 57.37 | 6,721,749 | -1.10(-1.88%) |
Jan 08, 2015 | 57.89 | 58.77 | 57.79 | 58.47 | 6,599,476 | +1.21(+2.11%) |
Jan 07, 2015 | 56.14 | 57.42 | 56.12 | 57.26 | 5,620,781 | +1.65(+2.97%) |
Jan 06, 2015 | 55.86 | 56.09 | 54.88 | 55.61 | 6,249,508 | +0.13(+0.23%) |
Jan 05, 2015 | 56.42 | 56.58 | 55.33 | 55.48 | 8,737,761 | -1.36(-2.39%) |
Jan 02, 2015 | 57.94 | 58.21 | 56.54 | 56.84 | 5,017,776 | -0.92(-1.60%) |
Dec 31, 2014 | 57.72 | 57.77 | 57.77 | 57.77 | 5,183,069 | +0.21(+0.36%) |
Dec 30, 2014 | 57.38 | 57.84 | 57.23 | 57.56 | 3,429,225 | -0.02(-0.03%) |
Dec 29, 2014 | 56.47 | 57.72 | 56.40 | 57.58 | 3,498,710 | +0.90(+1.59%) |
Dec 26, 2014 | 56.82 | 57.19 | 56.67 | 56.68 | 3,536,557 | -0.01(-0.01%) |
Dec 24, 2014 | 57.05 | 56.69 | 56.69 | 56.69 | 1,914,353 | -0.36(-0.63%) |
Dec 23, 2014 | 57.15 | 57.39 | 56.84 | 57.05 | 4,643,371 | +0.08(+0.15%) |
Dec 22, 2014 | 56.40 | 56.99 | 56.27 | 56.96 | 5,173,319 | +0.79(+1.41%) |
Dec 19, 2014 | 56.16 | 56.42 | 55.47 | 56.17 | 12,124,331 | +0.24(+0.42%) |
Dec 18, 2014 | 56.01 | 56.14 | 55.33 | 55.94 | 8,317,660 | +0.56(+1.02%) |
Dec 17, 2014 | 54.12 | 55.55 | 54.12 | 55.38 | 5,726,891 | +1.45(+2.69%) |
Dec 16, 2014 | 54.44 | 55.16 | 53.80 | 53.92 | 8,488,298 | -0.92(-1.68%) |
Dec 15, 2014 | 55.24 | 55.38 | 54.12 | 54.85 | 6,616,841 | +0.38(+0.69%) |
Dec 12, 2014 | 55.14 | 55.63 | 54.44 | 54.47 | 6,630,150 | -0.75(-1.35%) |
Dec 11, 2014 | 55.05 | 56.48 | 54.95 | 55.22 | 8,545,265 | +0.53(+0.97%) |
Dec 10, 2014 | 55.21 | 55.74 | 54.64 | 54.69 | 6,708,218 | -0.60(-1.08%) |
Dec 09, 2014 | 54.78 | 55.43 | 54.51 | 55.28 | 6,404,577 | -0.21(-0.38%) |
Dec 08, 2014 | 54.43 | 55.68 | 54.39 | 55.49 | 7,679,239 | +1.03(+1.90%) |
Dec 05, 2014 | 54.13 | 54.48 | 54.07 | 54.46 | 5,610,680 | +0.26(+0.48%) |
Dec 04, 2014 | 53.81 | 54.21 | 53.64 | 54.20 | 5,873,900 | +0.21(+0.39%) |
Dec 03, 2014 | 53.55 | 54.19 | 53.48 | 53.99 | 5,022,025 | +0.28(+0.52%) |
Dec 02, 2014 | 53.17 | 53.77 | 53.08 | 53.71 | 6,030,351 | +0.68(+1.28%) |
Dec 01, 2014 | 53.36 | 53.63 | 52.82 | 53.03 | 5,845,496 | -0.56(-1.05%) |
Nov 28, 2014 | 53.02 | 53.84 | 53.00 | 53.60 | 3,507,746 | +0.81(+1.54%) |
Nov 26, 2014 | 52.92 | 52.78 | 52.78 | 52.78 | 6,437,987 | -0.08(-0.14%) |
Nov 25, 2014 | 53.54 | 53.86 | 52.85 | 52.86 | 7,575,508 | -0.58(-1.08%) |
Nov 24, 2014 | 53.29 | 53.62 | 53.09 | 53.44 | 5,514,206 | +0.32(+0.60%) |
Nov 21, 2014 | 52.72 | 53.39 | 52.46 | 53.12 | 8,921,254 | +0.70(+1.33%) |
Nov 20, 2014 | 52.23 | 52.76 | 52.07 | 52.42 | 7,252,098 | +0.14(+0.27%) |
Nov 19, 2014 | 51.41 | 52.46 | 51.08 | 52.28 | 13,938,576 | +3.13(+6.37%) |
Nov 18, 2014 | 48.88 | 49.29 | 48.67 | 49.15 | 7,838,984 | -0.30(-0.61%) |
Nov 17, 2014 | 49.14 | 49.67 | 49.10 | 49.45 | 5,623,292 | +0.26(+0.53%) |
Nov 14, 2014 | 49.21 | 49.34 | 49.09 | 49.19 | 4,464,607 | -0.03(-0.05%) |
Nov 13, 2014 | 49.00 | 49.34 | 48.94 | 49.21 | 4,562,192 | +0.33(+0.67%) |
Nov 12, 2014 | 48.83 | 48.99 | 48.68 | 48.88 | 6,082,871 | +0.18(+0.38%) |
Nov 11, 2014 | 48.60 | 48.80 | 48.47 | 48.70 | 3,726,287 | +0.14(+0.29%) |
Nov 10, 2014 | 48.44 | 48.71 | 48.31 | 48.56 | 3,896,734 | +0.12(+0.24%) |
Nov 07, 2014 | 48.29 | 48.73 | 48.28 | 48.44 | 4,653,464 | +0.10(+0.21%) |
Nov 06, 2014 | 47.94 | 48.44 | 47.84 | 48.34 | 4,916,009 | +0.53(+1.11%) |
Nov 05, 2014 | 48.36 | 48.41 | 47.66 | 47.81 | 5,823,314 | -0.27(-0.56%) |
Nov 04, 2014 | 48.19 | 48.24 | 47.75 | 48.08 | 5,158,721 | -0.16(-0.33%) |
Nov 03, 2014 | 48.03 | 48.28 | 47.80 | 48.24 | 6,356,397 | +0.21(+0.44%) |
Oct 31, 2014 | 47.86 | 48.20 | 47.79 | 48.03 | 9,256,738 | +0.78(+1.65%) |
Oct 30, 2014 | 47.41 | 47.49 | 46.95 | 47.25 | 5,957,028 | +0.39(+0.82%) |
Oct 29, 2014 | 47.07 | 47.19 | 46.62 | 46.86 | 4,216,273 | -0.21(-0.45%) |
Oct 28, 2014 | 46.74 | 47.07 | 46.70 | 47.07 | 5,533,687 | +0.50(+1.06%) |
Oct 27, 2014 | 46.36 | 46.88 | 46.46 | 46.58 | 4,008,042 | +0.12(+0.25%) |
Oct 24, 2014 | 46.06 | 46.47 | 45.83 | 46.46 | 5,462,014 | +0.31(+0.67%) |
Oct 23, 2014 | 45.70 | 46.34 | 45.66 | 46.15 | 10,095,818 | +0.86(+1.89%) |
Oct 22, 2014 | 45.76 | 46.06 | 45.28 | 45.29 | 6,071,429 | -0.55(-1.19%) |
Oct 21, 2014 | 45.06 | 45.85 | 44.89 | 45.84 | 5,141,048 | +0.92(+2.06%) |
Oct 20, 2014 | 43.96 | 45.03 | 43.96 | 44.91 | 6,998,277 | +1.02(+2.31%) |
Oct 17, 2014 | 43.37 | 44.22 | 43.33 | 43.90 | 9,507,489 | +0.92(+2.14%) |
Oct 16, 2014 | 42.40 | 43.28 | 42.04 | 42.98 | 6,375,941 | +0.17(+0.39%) |
Oct 15, 2014 | 43.03 | 43.20 | 41.67 | 42.81 | 12,616,809 | -0.67(-1.54%) |
Oct 14, 2014 | 43.55 | 43.93 | 42.80 | 43.48 | 13,495,388 | -0.38(-0.88%) |
Oct 13, 2014 | 44.72 | 44.85 | 43.77 | 43.86 | 9,851,781 | -1.03(-2.29%) |
Oct 10, 2014 | 45.13 | 45.63 | 44.88 | 44.89 | 8,818,417 | -0.18(-0.39%) |
Oct 09, 2014 | 45.35 | 45.77 | 45.00 | 45.07 | 8,133,542 | -0.36(-0.79%) |
Oct 08, 2014 | 44.50 | 45.49 | 44.42 | 45.43 | 6,946,250 | +0.97(+2.18%) |
Oct 07, 2014 | 44.56 | 44.99 | 44.44 | 44.46 | 5,845,553 | -0.35(-0.78%) |
Oct 06, 2014 | 44.95 | 45.24 | 44.63 | 44.81 | 3,872,267 | +0.01(+0.02%) |
Oct 03, 2014 | 44.57 | 44.91 | 44.48 | 44.80 | 4,991,424 | +0.47(+1.06%) |
Oct 02, 2014 | 43.99 | 44.59 | 43.96 | 44.33 | 5,349,196 | +0.36(+0.82%) |
Oct 01, 2014 | 44.11 | 44.36 | 43.85 | 43.97 | 6,582,572 | -0.27(-0.60%) |
Sep 30, 2014 | 44.64 | 44.67 | 43.94 | 44.24 | 6,399,490 | -0.36(-0.81%) |
Sep 29, 2014 | 44.28 | 44.67 | 44.11 | 44.60 | 5,228,901 | +0.14(+0.32%) |
Sep 26, 2014 | 44.44 | 44.60 | 44.21 | 44.46 | 5,297,606 | +0.09(+0.21%) |
Sep 25, 2014 | 44.68 | 44.95 | 44.32 | 44.37 | 5,051,762 | -0.47(-1.04%) |
Sep 24, 2014 | 44.43 | 44.97 | 44.38 | 44.83 | 5,463,115 | +0.43(+0.96%) |
Sep 23, 2014 | 44.54 | 44.71 | 44.36 | 44.41 | 4,172,976 | -0.28(-0.64%) |
Sep 22, 2014 | 45.08 | 45.08 | 44.56 | 44.69 | 4,647,487 | -0.53(-1.16%) |
Sep 19, 2014 | 45.46 | 45.82 | 44.99 | 45.22 | 8,590,444 | -0.05(-0.11%) |
Sep 18, 2014 | 45.10 | 45.42 | 44.98 | 45.27 | 5,023,933 | +0.24(+0.54%) |
Sep 17, 2014 | 44.97 | 45.35 | 44.87 | 45.03 | 7,032,340 | +0.13(+0.30%) |
Sep 16, 2014 | 44.31 | 45.12 | 44.23 | 44.89 | 6,193,453 | +0.48(+1.07%) |
Sep 15, 2014 | 44.27 | 44.51 | 44.06 | 44.42 | 5,285,010 | +0.13(+0.30%) |
Sep 12, 2014 | 44.41 | 44.62 | 44.03 | 44.28 | 6,511,539 | -0.09(-0.21%) |
Sep 11, 2014 | 44.34 | 44.47 | 44.03 | 44.37 | 7,594,101 | -0.26(-0.58%) |
Sep 10, 2014 | 44.40 | 44.66 | 44.21 | 44.63 | 3,905,775 | +0.30(+0.68%) |
Sep 09, 2014 | 44.67 | 44.76 | 44.23 | 44.33 | 3,997,754 | -0.43(-0.95%) |
Sep 08, 2014 | 45.00 | 45.25 | 44.69 | 44.76 | 4,814,182 | -0.48(-1.05%) |
Sep 05, 2014 | 44.75 | 45.26 | 44.45 | 45.23 | 6,068,675 | +0.42(+0.93%) |
Sep 04, 2014 | 44.31 | 44.89 | 44.27 | 44.82 | 7,972,800 | +0.59(+1.32%) |
Sep 03, 2014 | 44.06 | 44.34 | 43.77 | 44.23 | 6,962,012 | +0.25(+0.57%) |
Sep 02, 2014 | 44.02 | 44.26 | 43.50 | 43.98 | 6,153,451 | +0.08(+0.19%) |
Aug 29, 2014 | 43.89 | 43.90 | 43.90 | 43.90 | 4,199,386 | -0.03(-0.06%) |
Aug 28, 2014 | 43.60 | 44.05 | 43.50 | 43.92 | 5,212,430 | +0.02(+0.04%) |
Aug 27, 2014 | 44.04 | 44.17 | 43.86 | 43.91 | 5,894,743 | -0.05(-0.11%) |
Aug 26, 2014 | 44.00 | 44.27 | 43.93 | 43.96 | 5,760,998 | -0.10(-0.23%) |
Aug 25, 2014 | 44.14 | 44.27 | 43.89 | 44.06 | 4,520,814 | +0.14(+0.32%) |
Aug 22, 2014 | 43.88 | 44.21 | 43.58 | 43.91 | 6,055,458 | -0.12(-0.27%) |
Aug 21, 2014 | 44.01 | 44.26 | 43.88 | 44.03 | 8,557,767 | +0.28(+0.65%) |
Aug 20, 2014 | 41.76 | 44.02 | 41.55 | 43.75 | 22,024,152 | +0.68(+1.57%) |
Aug 19, 2014 | 43.31 | 43.47 | 42.88 | 43.07 | 11,166,575 | +0.89(+2.12%) |
Aug 18, 2014 | 42.22 | 42.38 | 42.08 | 42.18 | 5,763,141 | +0.38(+0.90%) |
Aug 15, 2014 | 42.27 | 42.79 | 41.46 | 41.80 | 7,945,400 | -0.34(-0.81%) |
Aug 14, 2014 | 41.77 | 42.14 | 41.59 | 42.14 | 4,312,516 | +0.47(+1.12%) |
Aug 13, 2014 | 41.72 | 42.05 | 41.48 | 41.67 | 5,260,652 | +0.02(+0.04%) |
Aug 12, 2014 | 41.62 | 41.76 | 41.46 | 41.66 | 3,932,265 | -0.03(-0.06%) |
Aug 11, 2014 | 41.67 | 41.76 | 41.30 | 41.68 | 4,869,180 | +0.12(+0.28%) |
Aug 08, 2014 | 40.34 | 41.58 | 40.29 | 41.56 | 8,835,591 | +1.50(+3.76%) |
Aug 07, 2014 | 40.34 | 40.55 | 39.96 | 40.06 | 3,798,766 | -0.15(-0.37%) |
Aug 06, 2014 | 39.78 | 40.31 | 39.73 | 40.21 | 4,747,160 | +0.38(+0.97%) |
Aug 05, 2014 | 39.93 | 40.32 | 39.75 | 39.83 | 5,836,780 | -0.23(-0.56%) |
Aug 04, 2014 | 39.80 | 40.17 | 39.79 | 40.05 | 4,173,670 | +0.27(+0.67%) |
Aug 01, 2014 | 40.03 | 40.24 | 39.52 | 39.78 | 6,257,589 | -0.22(-0.54%) |
Jul 31, 2014 | 40.28 | 40.52 | 40.00 | 40.00 | 5,668,056 | -0.52(-1.28%) |
Jul 30, 2014 | 40.29 | 40.58 | 40.18 | 40.52 | 5,240,039 | +0.36(+0.90%) |
Jul 29, 2014 | 39.89 | 40.34 | 39.88 | 40.16 | 5,001,833 | +0.29(+0.73%) |
Jul 28, 2014 | 39.93 | 40.00 | 39.58 | 39.87 | 3,819,342 | -0.01(-0.02%) |
Jul 25, 2014 | 39.97 | 40.24 | 39.75 | 39.88 | 5,420,123 | -0.25(-0.63%) |
Jul 24, 2014 | 40.11 | 40.43 | 40.03 | 40.13 | 4,706,573 | +0.08(+0.19%) |
Jul 23, 2014 | 39.93 | 40.13 | 39.79 | 40.05 | 4,647,386 | +0.10(+0.25%) |
Jul 22, 2014 | 39.78 | 40.19 | 39.74 | 39.95 | 3,854,574 | +0.18(+0.44%) |
Jul 21, 2014 | 39.81 | 39.93 | 39.64 | 39.78 | 3,729,677 | +0.00(+0.00%) |
Jul 18, 2014 | 39.48 | 39.83 | 39.42 | 39.78 | 6,263,840 | +0.42(+1.08%) |
Jul 17, 2014 | 39.45 | 39.75 | 39.28 | 39.35 | 6,021,942 | -0.30(-0.76%) |
Jul 16, 2014 | 39.63 | 39.74 | 39.29 | 39.65 | 6,391,934 | +0.12(+0.32%) |
Jul 15, 2014 | 39.39 | 39.71 | 39.33 | 39.53 | 7,117,799 | +0.24(+0.61%) |
Jul 14, 2014 | 39.68 | 39.68 | 39.22 | 39.28 | 5,239,269 | -0.18(-0.46%) |
Jul 11, 2014 | 39.25 | 39.53 | 39.18 | 39.47 | 5,325,742 | +0.20(+0.51%) |
Jul 10, 2014 | 38.83 | 39.45 | 38.67 | 39.27 | 9,626,307 | -0.55(-1.38%) |
Jul 09, 2014 | 39.94 | 40.20 | 39.59 | 39.82 | 7,004,793 | +0.03(+0.08%) |
Jul 08, 2014 | 40.00 | 40.06 | 39.63 | 39.78 | 6,023,532 | -0.32(-0.81%) |
Jul 07, 2014 | 40.02 | 40.27 | 39.91 | 40.11 | 5,454,650 | -0.02(-0.04%) |
Jul 03, 2014 | 40.12 | 40.13 | 40.13 | 40.13 | 2,563,111 | +0.09(+0.23%) |
Jul 02, 2014 | 40.07 | 40.26 | 39.93 | 40.03 | 3,723,652 | -0.01(-0.02%) |
Jul 01, 2014 | 39.96 | 40.28 | 39.91 | 40.04 | 7,015,724 | +0.12(+0.29%) |
Jun 30, 2014 | 39.37 | 39.98 | 39.16 | 39.93 | 8,881,146 | +0.47(+1.20%) |
Jun 27, 2014 | 39.21 | 39.58 | 39.16 | 39.45 | 6,270,613 | +0.18(+0.47%) |
Jun 26, 2014 | 38.96 | 39.47 | 38.89 | 39.27 | 6,336,907 | +0.42(+1.07%) |
Jun 25, 2014 | 38.75 | 39.00 | 38.59 | 38.85 | 6,081,423 | +0.16(+0.41%) |
Jun 24, 2014 | 38.24 | 38.99 | 38.02 | 38.69 | 13,387,243 | +0.36(+0.93%) |
Jun 23, 2014 | 38.25 | 38.46 | 38.14 | 38.34 | 7,813,474 | +0.05(+0.13%) |
Jun 20, 2014 | 38.34 | 38.47 | 37.98 | 38.29 | 16,672,800 | +0.10(+0.26%) |
Jun 19, 2014 | 38.22 | 38.43 | 37.94 | 38.19 | 5,710,887 | +0.05(+0.13%) |
Jun 18, 2014 | 38.07 | 38.23 | 37.85 | 38.14 | 12,510,785 | +0.00(+0.00%) |
Jun 17, 2014 | 37.72 | 38.32 | 37.64 | 38.14 | 10,056,831 | +0.35(+0.92%) |
Jun 16, 2014 | 37.74 | 37.95 | 37.61 | 37.79 | 8,069,099 | -0.02(-0.07%) |
Jun 13, 2014 | 38.01 | 38.13 | 37.52 | 37.81 | 7,379,593 | -0.08(-0.22%) |
Jun 12, 2014 | 38.74 | 38.82 | 37.87 | 37.90 | 13,604,074 | -1.13(-2.90%) |
Jun 11, 2014 | 39.42 | 39.53 | 38.95 | 39.03 | 5,102,301 | -0.57(-1.43%) |
Jun 10, 2014 | 39.48 | 39.73 | 39.34 | 39.59 | 4,245,702 | -0.15(-0.38%) |
Jun 06, 2014 | 39.54 | 39.85 | 39.47 | 39.74 | 4,640,257 | +0.31(+0.78%) |
Jun 05, 2014 | 39.38 | 39.61 | 39.15 | 39.43 | 5,168,604 | +0.19(+0.49%) |
Jun 04, 2014 | 39.18 | 39.43 | 38.99 | 39.24 | 5,407,365 | -0.04(-0.11%) |
Jun 03, 2014 | 38.95 | 39.42 | 38.94 | 39.28 | 4,269,736 | +0.17(+0.45%) |