Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 55.88 | 56.02 | 54.80 | 54.99 | 6,077,979 | -1.03(-1.84%) |
May 28, 2015 | 56.11 | 56.26 | 55.62 | 56.02 | 4,638,015 | -0.11(-0.20%) |
May 27, 2015 | 56.47 | 56.67 | 55.92 | 56.13 | 5,629,664 | +0.27(+0.48%) |
May 26, 2015 | 55.83 | 56.27 | 55.35 | 55.86 | 4,927,662 | +0.00(+0.00%) |
May 22, 2015 | 56.98 | 55.86 | 55.86 | 55.86 | 9,231,700 | -1.16(-2.03%) |
May 21, 2015 | 57.69 | 57.74 | 56.84 | 57.02 | 5,548,838 | -0.88(-1.52%) |
May 20, 2015 | 57.94 | 58.52 | 57.46 | 57.90 | 5,810,855 | +0.35(+0.60%) |
May 19, 2015 | 57.28 | 57.94 | 56.97 | 57.55 | 7,824,946 | +0.44(+0.77%) |
May 18, 2015 | 57.24 | 57.90 | 56.72 | 57.11 | 6,035,453 | -0.23(-0.39%) |
May 15, 2015 | 55.98 | 57.43 | 55.60 | 57.34 | 10,182,489 | +2.40(+4.38%) |
May 14, 2015 | 55.15 | 55.38 | 54.78 | 54.94 | 3,283,881 | +0.07(+0.13%) |
May 13, 2015 | 55.00 | 55.45 | 54.73 | 54.86 | 2,763,011 | -0.30(-0.54%) |
May 12, 2015 | 54.45 | 55.46 | 54.41 | 55.16 | 4,727,776 | +0.40(+0.72%) |
May 11, 2015 | 54.90 | 55.19 | 54.70 | 54.77 | 7,142,169 | -0.09(-0.16%) |
May 08, 2015 | 55.53 | 56.00 | 54.84 | 54.85 | 7,972,470 | -0.15(-0.28%) |
May 07, 2015 | 54.57 | 55.25 | 54.28 | 55.00 | 5,510,226 | +0.56(+1.03%) |
May 06, 2015 | 55.08 | 55.18 | 54.23 | 54.44 | 4,826,107 | -0.48(-0.87%) |
May 05, 2015 | 55.11 | 55.29 | 54.82 | 54.92 | 8,034,846 | -0.62(-1.12%) |
May 04, 2015 | 56.11 | 57.44 | 55.52 | 55.54 | 16,634,126 | -0.54(-0.97%) |
May 01, 2015 | 52.79 | 56.14 | 52.76 | 56.08 | 28,087,302 | +3.62(+6.91%) |
Apr 30, 2015 | 52.52 | 52.98 | 52.24 | 52.46 | 4,227,157 | -0.18(-0.34%) |
Apr 29, 2015 | 52.65 | 52.95 | 52.51 | 52.64 | 4,712,042 | -0.36(-0.68%) |
Apr 28, 2015 | 52.66 | 53.24 | 52.42 | 53.00 | 4,952,847 | +0.14(+0.27%) |
Apr 27, 2015 | 53.15 | 53.35 | 52.72 | 52.86 | 6,384,638 | -0.30(-0.56%) |
Apr 24, 2015 | 51.41 | 53.18 | 51.31 | 53.15 | 12,483,622 | +1.85(+3.60%) |
Apr 23, 2015 | 51.16 | 51.53 | 50.87 | 51.31 | 7,437,750 | +0.02(+0.04%) |
Apr 22, 2015 | 50.96 | 52.06 | 50.32 | 51.29 | 21,049,508 | +1.95(+3.95%) |
Apr 21, 2015 | 49.43 | 49.52 | 49.00 | 49.34 | 7,715,353 | -0.15(-0.30%) |
Apr 20, 2015 | 49.11 | 49.63 | 48.86 | 49.49 | 4,814,827 | +0.82(+1.68%) |
Apr 17, 2015 | 48.19 | 48.83 | 48.05 | 48.67 | 6,742,308 | +0.16(+0.33%) |
Apr 16, 2015 | 48.57 | 49.28 | 48.44 | 48.51 | 4,917,882 | -0.07(-0.14%) |
Apr 15, 2015 | 48.80 | 49.08 | 48.56 | 48.58 | 4,381,878 | -0.01(-0.03%) |
Apr 14, 2015 | 48.97 | 49.03 | 48.40 | 48.59 | 4,637,257 | -0.67(-1.36%) |
Apr 13, 2015 | 48.67 | 49.55 | 48.42 | 49.26 | 7,096,686 | +0.43(+0.87%) |
Apr 10, 2015 | 48.18 | 48.89 | 48.05 | 48.83 | 4,000,119 | +0.67(+1.39%) |
Apr 09, 2015 | 47.63 | 48.19 | 47.61 | 48.16 | 6,502,675 | +0.38(+0.79%) |
Apr 08, 2015 | 47.99 | 48.16 | 47.55 | 47.78 | 5,156,949 | +0.26(+0.54%) |
Apr 07, 2015 | 48.41 | 48.50 | 47.45 | 47.53 | 7,168,479 | -0.87(-1.81%) |
Apr 06, 2015 | 48.24 | 48.86 | 48.05 | 48.40 | 4,123,292 | -0.04(-0.08%) |
Apr 02, 2015 | 47.97 | 48.44 | 48.44 | 48.44 | 5,842,809 | +0.58(+1.20%) |
Apr 01, 2015 | 47.75 | 47.89 | 47.44 | 47.86 | 4,461,060 | +0.07(+0.15%) |
Mar 31, 2015 | 48.09 | 48.46 | 47.79 | 47.79 | 3,945,836 | -0.42(-0.87%) |
Mar 30, 2015 | 47.57 | 48.31 | 47.57 | 48.21 | 3,318,430 | +0.67(+1.40%) |
Mar 27, 2015 | 47.72 | 48.00 | 47.46 | 47.54 | 3,208,455 | -0.15(-0.31%) |
Mar 26, 2015 | 47.67 | 48.07 | 47.49 | 47.69 | 4,270,879 | -0.36(-0.76%) |
Mar 25, 2015 | 48.87 | 48.87 | 48.03 | 48.05 | 5,683,590 | -0.62(-1.27%) |
Mar 24, 2015 | 48.26 | 48.78 | 48.26 | 48.67 | 7,500,152 | +0.55(+1.14%) |
Mar 23, 2015 | 48.11 | 48.62 | 48.03 | 48.12 | 5,690,619 | +0.04(+0.08%) |
Mar 20, 2015 | 48.09 | 48.57 | 47.88 | 48.09 | 11,491,381 | +0.29(+0.60%) |
Mar 19, 2015 | 47.84 | 48.07 | 47.65 | 47.80 | 5,077,699 | -0.12(-0.25%) |
Mar 18, 2015 | 47.33 | 48.15 | 47.06 | 47.92 | 4,401,360 | +0.66(+1.39%) |
Mar 17, 2015 | 47.40 | 47.52 | 47.21 | 47.27 | 4,687,012 | -0.20(-0.42%) |
Mar 16, 2015 | 47.39 | 47.64 | 47.18 | 47.47 | 5,228,041 | +0.41(+0.88%) |
Mar 13, 2015 | 47.56 | 47.56 | 46.62 | 47.05 | 4,322,511 | -0.20(-0.42%) |
Mar 12, 2015 | 46.78 | 47.31 | 46.59 | 47.25 | 4,763,731 | +0.81(+1.75%) |
Mar 11, 2015 | 47.05 | 47.47 | 46.38 | 46.44 | 7,703,078 | -0.84(-1.77%) |
Mar 10, 2015 | 47.94 | 48.07 | 47.26 | 47.28 | 5,248,631 | -0.95(-1.96%) |
Mar 09, 2015 | 48.12 | 48.55 | 48.08 | 48.23 | 3,912,165 | +0.17(+0.35%) |
Mar 06, 2015 | 48.47 | 48.74 | 47.83 | 48.06 | 6,947,505 | -0.83(-1.69%) |
Mar 05, 2015 | 48.61 | 49.09 | 48.36 | 48.88 | 5,522,356 | +0.27(+0.55%) |
Mar 04, 2015 | 48.86 | 49.27 | 49.48 | 48.61 | 12,691,682 | -0.87(-1.75%) |
Mar 03, 2015 | 49.17 | 49.55 | 48.79 | 49.48 | 7,656,770 | -0.18(-0.35%) |
Mar 02, 2015 | 49.17 | 50.28 | 48.86 | 49.66 | 5,563,656 | +0.42(+0.85%) |
Feb 27, 2015 | 48.09 | 50.07 | 47.86 | 49.24 | 16,142,994 | +1.04(+2.17%) |
Feb 26, 2015 | 47.88 | 48.26 | 47.49 | 48.20 | 6,309,736 | +0.26(+0.54%) |
Feb 25, 2015 | 47.27 | 47.98 | 47.07 | 47.93 | 4,520,025 | +0.67(+1.41%) |
Feb 24, 2015 | 47.00 | 47.39 | 46.79 | 47.27 | 3,318,042 | +0.25(+0.54%) |
Feb 23, 2015 | 47.21 | 47.53 | 46.81 | 47.01 | 3,783,880 | -0.05(-0.12%) |
Feb 20, 2015 | 46.56 | 47.13 | 46.27 | 47.07 | 6,422,913 | +0.52(+1.12%) |
Feb 19, 2015 | 46.48 | 46.69 | 46.12 | 46.54 | 3,868,663 | +0.10(+0.22%) |
Feb 18, 2015 | 46.11 | 46.61 | 45.84 | 46.44 | 5,694,709 | +0.27(+0.59%) |
Feb 17, 2015 | 45.21 | 46.26 | 45.09 | 46.17 | 6,451,525 | +0.83(+1.82%) |
Feb 13, 2015 | 45.31 | 45.34 | 45.34 | 45.34 | 4,342,820 | -0.07(-0.15%) |
Feb 12, 2015 | 45.10 | 45.47 | 44.57 | 45.41 | 3,781,363 | +0.49(+1.09%) |
Feb 11, 2015 | 45.06 | 45.17 | 44.62 | 44.92 | 3,727,333 | -0.05(-0.12%) |
Feb 10, 2015 | 44.63 | 45.08 | 44.35 | 44.97 | 3,854,674 | +0.59(+1.33%) |
Feb 09, 2015 | 44.60 | 45.05 | 44.30 | 44.38 | 4,608,421 | -0.50(-1.11%) |
Feb 06, 2015 | 45.47 | 45.49 | 44.63 | 44.88 | 7,741,190 | -0.77(-1.69%) |
Feb 05, 2015 | 44.35 | 45.88 | 43.78 | 45.65 | 15,369,699 | +0.94(+2.10%) |
Feb 04, 2015 | 44.49 | 45.04 | 44.49 | 44.71 | 6,173,123 | +0.02(+0.05%) |
Feb 03, 2015 | 44.55 | 44.81 | 44.04 | 44.69 | 5,474,000 | +0.53(+1.21%) |
Feb 02, 2015 | 43.98 | 44.23 | 42.80 | 44.15 | 5,112,176 | +0.27(+0.62%) |
Jan 30, 2015 | 44.70 | 44.81 | 43.84 | 43.88 | 5,152,359 | -1.21(-2.68%) |
Jan 29, 2015 | 44.10 | 45.11 | 43.95 | 45.09 | 4,934,456 | +0.83(+1.88%) |
Jan 28, 2015 | 44.88 | 44.95 | 44.21 | 44.26 | 7,890,970 | -0.32(-0.72%) |
Jan 27, 2015 | 44.53 | 44.92 | 44.45 | 44.58 | 5,854,869 | -0.49(-1.09%) |
Jan 26, 2015 | 44.80 | 45.23 | 44.78 | 45.07 | 3,720,479 | +0.08(+0.18%) |
Jan 23, 2015 | 44.86 | 45.49 | 44.77 | 44.99 | 5,371,474 | +0.19(+0.43%) |
Jan 22, 2015 | 43.71 | 45.00 | 43.52 | 44.80 | 5,892,462 | +1.39(+3.20%) |
Jan 21, 2015 | 42.97 | 43.47 | 42.87 | 43.41 | 4,619,601 | +0.21(+0.49%) |
Jan 20, 2015 | 43.96 | 44.10 | 43.07 | 43.19 | 6,094,226 | -0.78(-1.77%) |
Jan 16, 2015 | 43.30 | 44.02 | 43.05 | 43.97 | 4,825,317 | +0.59(+1.37%) |
Jan 15, 2015 | 43.90 | 44.19 | 43.35 | 43.38 | 6,387,457 | -0.52(-1.19%) |
Jan 14, 2015 | 43.29 | 44.34 | 43.21 | 43.90 | 5,947,451 | +0.07(+0.15%) |
Jan 13, 2015 | 44.45 | 44.52 | 43.40 | 43.83 | 5,498,647 | -0.18(-0.41%) |
Jan 12, 2015 | 44.16 | 44.35 | 43.87 | 44.01 | 4,649,825 | -0.33(-0.75%) |
Jan 09, 2015 | 44.49 | 44.53 | 43.93 | 44.34 | 4,391,296 | -0.08(-0.18%) |
Jan 08, 2015 | 44.01 | 44.54 | 43.97 | 44.42 | 5,062,008 | +0.76(+1.74%) |
Jan 07, 2015 | 42.84 | 43.71 | 42.72 | 43.66 | 5,423,720 | +1.40(+3.31%) |
Jan 06, 2015 | 43.08 | 43.10 | 41.88 | 42.26 | 5,960,022 | -0.53(-1.23%) |
Jan 05, 2015 | 43.71 | 43.90 | 42.78 | 42.79 | 5,218,548 | -0.89(-2.03%) |
Jan 02, 2015 | 44.33 | 44.37 | 43.46 | 43.67 | 2,719,416 | -0.30(-0.69%) |
Dec 31, 2014 | 44.32 | 43.98 | 43.98 | 43.98 | 2,550,182 | -0.26(-0.59%) |
Dec 30, 2014 | 44.38 | 44.53 | 44.14 | 44.23 | 2,426,142 | -0.17(-0.38%) |
Dec 29, 2014 | 44.13 | 44.66 | 44.03 | 44.40 | 3,135,317 | +0.25(+0.57%) |
Dec 26, 2014 | 43.99 | 44.30 | 43.86 | 44.15 | 1,725,345 | +0.21(+0.48%) |
Dec 24, 2014 | 44.09 | 43.94 | 43.94 | 43.94 | 1,323,795 | +0.07(+0.15%) |
Dec 23, 2014 | 43.76 | 44.07 | 43.69 | 43.87 | 2,660,084 | +0.13(+0.30%) |
Dec 22, 2014 | 43.19 | 43.79 | 43.01 | 43.74 | 4,080,786 | +0.78(+1.81%) |
Dec 19, 2014 | 43.09 | 43.62 | 42.77 | 42.96 | 9,583,360 | -0.34(-0.79%) |
Dec 18, 2014 | 43.03 | 43.32 | 42.74 | 43.31 | 7,451,218 | +0.69(+1.61%) |
Dec 17, 2014 | 41.84 | 42.66 | 41.77 | 42.62 | 8,940,959 | +0.95(+2.29%) |
Dec 16, 2014 | 42.38 | 42.77 | 41.65 | 41.66 | 11,680,337 | -0.97(-2.28%) |
Dec 15, 2014 | 44.08 | 44.16 | 42.61 | 42.64 | 8,233,788 | -1.34(-3.05%) |
Dec 12, 2014 | 43.72 | 44.54 | 43.61 | 43.98 | 9,359,057 | +0.50(+1.15%) |
Dec 11, 2014 | 42.86 | 44.04 | 42.59 | 43.47 | 13,187,725 | +0.90(+2.11%) |
Dec 10, 2014 | 42.95 | 44.02 | 42.54 | 42.58 | 17,065,506 | -2.83(-6.23%) |
Dec 09, 2014 | 45.64 | 45.85 | 45.27 | 45.41 | 7,337,878 | -0.75(-1.62%) |
Dec 08, 2014 | 46.56 | 46.87 | 46.00 | 46.15 | 5,633,927 | -1.11(-2.35%) |
Dec 05, 2014 | 47.13 | 47.40 | 46.93 | 47.27 | 3,042,237 | +0.34(+0.73%) |
Dec 04, 2014 | 46.78 | 47.22 | 46.41 | 46.92 | 3,691,200 | +0.05(+0.12%) |
Dec 03, 2014 | 47.40 | 47.43 | 46.47 | 46.87 | 4,994,619 | -0.43(-0.92%) |
Dec 02, 2014 | 46.73 | 47.32 | 46.56 | 47.30 | 6,009,040 | +0.59(+1.27%) |
Dec 01, 2014 | 45.64 | 46.95 | 45.64 | 46.71 | 5,174,378 | +0.08(+0.17%) |
Nov 28, 2014 | 46.43 | 46.82 | 46.40 | 46.63 | 2,493,923 | +0.30(+0.65%) |
Nov 26, 2014 | 46.14 | 46.33 | 46.33 | 46.33 | 4,120,480 | +0.28(+0.60%) |
Nov 25, 2014 | 46.11 | 46.32 | 45.82 | 46.05 | 5,340,181 | -0.06(-0.13%) |
Nov 24, 2014 | 46.06 | 46.28 | 45.67 | 46.11 | 4,562,152 | +0.32(+0.70%) |
Nov 21, 2014 | 46.12 | 46.43 | 45.71 | 45.79 | 6,054,003 | +0.21(+0.46%) |
Nov 20, 2014 | 44.97 | 45.73 | 44.97 | 45.58 | 7,453,123 | +0.93(+2.08%) |
Nov 19, 2014 | 44.79 | 44.84 | 44.42 | 44.65 | 2,671,265 | -0.13(-0.30%) |
Nov 18, 2014 | 44.66 | 45.02 | 44.47 | 44.78 | 4,285,296 | +0.12(+0.27%) |
Nov 17, 2014 | 44.92 | 45.32 | 44.62 | 44.66 | 3,666,581 | -0.48(-1.06%) |
Nov 14, 2014 | 45.41 | 45.45 | 45.00 | 45.14 | 4,024,163 | -0.37(-0.81%) |
Nov 13, 2014 | 45.04 | 45.64 | 45.04 | 45.51 | 6,453,209 | +0.50(+1.11%) |
Nov 12, 2014 | 44.30 | 45.04 | 44.27 | 45.01 | 4,728,407 | +0.63(+1.41%) |
Nov 11, 2014 | 44.31 | 44.54 | 44.22 | 44.38 | 2,516,367 | +0.15(+0.34%) |
Nov 10, 2014 | 44.17 | 44.51 | 44.07 | 44.23 | 4,456,000 | +0.25(+0.56%) |
Nov 07, 2014 | 43.94 | 44.01 | 43.40 | 43.98 | 4,011,600 | -0.14(-0.33%) |
Nov 06, 2014 | 44.12 | 44.28 | 43.73 | 44.13 | 4,439,487 | +0.40(+0.91%) |
Nov 05, 2014 | 43.75 | 43.82 | 43.43 | 43.73 | 3,276,162 | +0.23(+0.53%) |
Nov 04, 2014 | 43.16 | 43.56 | 43.08 | 43.50 | 3,868,755 | +0.30(+0.70%) |
Nov 03, 2014 | 43.29 | 43.37 | 42.97 | 43.20 | 5,064,079 | -0.16(-0.38%) |
Oct 31, 2014 | 42.59 | 43.55 | 42.45 | 43.36 | 9,979,417 | +1.12(+2.64%) |
Oct 30, 2014 | 41.97 | 42.38 | 41.90 | 42.24 | 3,474,625 | +0.22(+0.53%) |
Oct 29, 2014 | 42.45 | 42.48 | 41.84 | 42.02 | 4,024,259 | -0.36(-0.85%) |
Oct 28, 2014 | 42.31 | 42.44 | 42.07 | 42.38 | 2,937,117 | +0.34(+0.82%) |
Oct 27, 2014 | 42.07 | 42.18 | 41.83 | 42.04 | 2,351,390 | -0.14(-0.34%) |
Oct 24, 2014 | 41.71 | 42.20 | 41.59 | 42.18 | 3,080,682 | +0.38(+0.91%) |
Oct 23, 2014 | 42.03 | 42.05 | 41.68 | 41.80 | 2,548,419 | +0.07(+0.17%) |
Oct 22, 2014 | 42.07 | 42.25 | 41.65 | 41.73 | 3,279,480 | -0.40(-0.96%) |
Oct 21, 2014 | 41.74 | 42.35 | 41.67 | 42.13 | 3,828,052 | +0.40(+0.97%) |
Oct 20, 2014 | 41.17 | 41.79 | 41.17 | 41.73 | 2,613,381 | +0.46(+1.11%) |
Oct 17, 2014 | 41.29 | 41.56 | 41.03 | 41.27 | 4,806,911 | +0.45(+1.11%) |
Oct 16, 2014 | 39.78 | 41.13 | 39.78 | 40.82 | 5,255,444 | +0.24(+0.58%) |
Oct 15, 2014 | 40.12 | 40.76 | 39.73 | 40.58 | 7,730,471 | -0.11(-0.27%) |
Oct 14, 2014 | 40.73 | 40.79 | 40.36 | 40.69 | 5,888,399 | +0.12(+0.30%) |
Oct 13, 2014 | 41.53 | 41.85 | 40.50 | 40.57 | 6,358,024 | -1.01(-2.44%) |
Oct 10, 2014 | 41.53 | 41.92 | 41.38 | 41.59 | 8,340,501 | +0.19(+0.45%) |
Oct 09, 2014 | 42.43 | 42.43 | 41.38 | 41.40 | 6,607,483 | -1.04(-2.46%) |
Oct 08, 2014 | 42.13 | 43.20 | 41.98 | 42.44 | 13,190,174 | +0.61(+1.45%) |
Oct 07, 2014 | 42.52 | 42.53 | 41.83 | 41.84 | 10,030,008 | -0.99(-2.31%) |
Oct 06, 2014 | 43.12 | 43.21 | 42.80 | 42.83 | 5,055,142 | -0.15(-0.35%) |
Oct 03, 2014 | 43.27 | 43.70 | 42.96 | 42.98 | 6,293,415 | +0.07(+0.15%) |
Oct 02, 2014 | 42.93 | 43.20 | 42.63 | 42.91 | 3,792,054 | +0.01(+0.01%) |
Oct 01, 2014 | 43.16 | 43.40 | 42.66 | 42.91 | 5,078,122 | -0.28(-0.65%) |
Sep 30, 2014 | 43.67 | 43.78 | 43.12 | 43.19 | 5,227,725 | -0.41(-0.94%) |
Sep 29, 2014 | 43.12 | 43.76 | 42.93 | 43.60 | 3,466,362 | +0.19(+0.44%) |
Sep 26, 2014 | 42.97 | 43.55 | 42.86 | 43.40 | 2,361,832 | +0.48(+1.12%) |
Sep 25, 2014 | 43.52 | 43.63 | 42.84 | 42.92 | 3,841,256 | -0.53(-1.23%) |
Sep 24, 2014 | 43.09 | 43.57 | 42.92 | 43.46 | 2,881,701 | +0.41(+0.95%) |
Sep 23, 2014 | 43.40 | 43.50 | 43.01 | 43.05 | 2,478,352 | -0.36(-0.83%) |
Sep 22, 2014 | 43.60 | 43.61 | 43.18 | 43.41 | 2,429,431 | -0.38(-0.86%) |
Sep 19, 2014 | 43.77 | 44.01 | 43.59 | 43.79 | 5,168,305 | +0.20(+0.47%) |
Sep 18, 2014 | 43.66 | 43.69 | 43.37 | 43.58 | 2,203,101 | +0.13(+0.30%) |
Sep 17, 2014 | 43.32 | 43.72 | 43.12 | 43.45 | 3,950,195 | +0.26(+0.60%) |
Sep 16, 2014 | 43.17 | 43.38 | 42.92 | 43.19 | 3,227,761 | +0.15(+0.35%) |
Sep 15, 2014 | 42.83 | 43.18 | 42.83 | 43.04 | 2,969,792 | +0.10(+0.22%) |
Sep 12, 2014 | 43.39 | 43.46 | 42.76 | 42.95 | 4,221,150 | -0.61(-1.39%) |
Sep 11, 2014 | 43.57 | 44.00 | 43.35 | 43.55 | 3,761,622 | +0.00(+0.00%) |
Sep 10, 2014 | 43.19 | 43.63 | 43.13 | 43.55 | 3,451,903 | +0.31(+0.72%) |
Sep 09, 2014 | 43.48 | 43.49 | 43.14 | 43.24 | 4,355,596 | -0.16(-0.37%) |
Sep 08, 2014 | 43.37 | 43.48 | 43.15 | 43.40 | 2,914,270 | -0.01(-0.03%) |
Sep 05, 2014 | 42.97 | 43.42 | 42.79 | 43.42 | 5,186,056 | +0.41(+0.95%) |
Sep 04, 2014 | 41.93 | 43.10 | 41.81 | 43.01 | 12,843,236 | +0.12(+0.28%) |
Sep 03, 2014 | 42.96 | 43.26 | 42.73 | 42.89 | 4,365,290 | +0.04(+0.08%) |
Sep 02, 2014 | 43.20 | 43.42 | 42.43 | 42.85 | 7,183,210 | -0.61(-1.39%) |
Aug 29, 2014 | 43.50 | 43.46 | 43.46 | 43.46 | 3,592,537 | +0.07(+0.17%) |
Aug 28, 2014 | 43.20 | 43.54 | 43.03 | 43.39 | 3,652,274 | -0.01(-0.01%) |
Aug 27, 2014 | 43.84 | 43.89 | 43.23 | 43.39 | 3,306,050 | -0.41(-0.94%) |
Aug 26, 2014 | 43.84 | 43.91 | 43.50 | 43.81 | 5,747,636 | +0.14(+0.33%) |
Aug 25, 2014 | 43.65 | 43.87 | 43.53 | 43.66 | 3,712,411 | +0.22(+0.50%) |
Aug 22, 2014 | 43.42 | 43.52 | 43.21 | 43.45 | 4,365,903 | +0.08(+0.18%) |
Aug 21, 2014 | 43.93 | 43.93 | 43.23 | 43.37 | 6,383,154 | -0.40(-0.92%) |
Aug 20, 2014 | 43.49 | 44.08 | 43.49 | 43.77 | 7,568,556 | +0.28(+0.63%) |
Aug 19, 2014 | 43.49 | 43.63 | 43.09 | 43.49 | 7,606,656 | +0.21(+0.48%) |
Aug 18, 2014 | 43.13 | 43.61 | 42.98 | 43.28 | 5,592,081 | +0.40(+0.92%) |
Aug 15, 2014 | 42.89 | 43.10 | 42.78 | 42.89 | 6,172,267 | +0.26(+0.61%) |
Aug 14, 2014 | 42.80 | 42.80 | 42.24 | 42.63 | 5,439,419 | +0.34(+0.81%) |
Aug 13, 2014 | 42.24 | 42.30 | 42.05 | 42.29 | 3,243,841 | +0.27(+0.64%) |
Aug 12, 2014 | 42.10 | 42.17 | 41.96 | 42.02 | 3,273,275 | -0.01(-0.01%) |
Aug 11, 2014 | 42.04 | 42.19 | 41.94 | 42.02 | 4,064,183 | +0.04(+0.10%) |
Aug 08, 2014 | 41.93 | 42.17 | 41.63 | 41.98 | 3,887,318 | +0.15(+0.36%) |
Aug 07, 2014 | 42.26 | 42.34 | 41.74 | 41.83 | 5,765,437 | -0.17(-0.40%) |
Aug 06, 2014 | 42.05 | 42.32 | 41.76 | 42.00 | 5,095,729 | +0.25(+0.59%) |
Aug 05, 2014 | 42.34 | 42.34 | 41.74 | 41.75 | 10,216,123 | -0.35(-0.84%) |
Aug 04, 2014 | 42.33 | 42.64 | 42.10 | 42.11 | 7,756,376 | -0.17(-0.40%) |
Aug 01, 2014 | 41.68 | 42.36 | 41.67 | 42.28 | 11,811,170 | +0.64(+1.53%) |
Jul 31, 2014 | 41.21 | 41.69 | 40.85 | 41.64 | 29,528,530 | -2.16(-4.93%) |
Jul 30, 2014 | 44.36 | 44.44 | 43.68 | 43.80 | 8,777,364 | -0.49(-1.10%) |
Jul 29, 2014 | 44.68 | 45.05 | 44.29 | 44.29 | 6,195,650 | -0.21(-0.47%) |
Jul 28, 2014 | 44.51 | 44.64 | 44.27 | 44.50 | 5,648,370 | +0.07(+0.16%) |
Jul 25, 2014 | 44.33 | 44.64 | 44.33 | 44.42 | 5,312,656 | +0.12(+0.27%) |
Jul 24, 2014 | 45.00 | 45.00 | 44.24 | 44.30 | 9,883,942 | -0.52(-1.16%) |
Jul 23, 2014 | 45.26 | 45.32 | 44.82 | 44.83 | 9,593,945 | -0.08(-0.17%) |
Jul 22, 2014 | 44.76 | 45.09 | 44.58 | 44.90 | 7,445,530 | +0.43(+0.96%) |
Jul 21, 2014 | 45.86 | 45.86 | 44.46 | 44.48 | 14,064,213 | -1.97(-4.25%) |
Jul 18, 2014 | 46.28 | 47.08 | 46.23 | 46.45 | 8,368,851 | +0.25(+0.53%) |
Jul 17, 2014 | 48.35 | 48.60 | 45.99 | 46.21 | 21,394,324 | -3.42(-6.89%) |
Jul 16, 2014 | 49.99 | 50.07 | 49.54 | 49.63 | 5,665,345 | -0.28(-0.57%) |
Jul 15, 2014 | 49.99 | 50.15 | 49.62 | 49.91 | 4,463,894 | -0.07(-0.13%) |
Jul 14, 2014 | 49.71 | 50.06 | 49.55 | 49.97 | 3,284,922 | +0.56(+1.14%) |
Jul 11, 2014 | 49.48 | 49.65 | 49.15 | 49.41 | 2,138,990 | -0.07(-0.15%) |
Jul 10, 2014 | 49.47 | 49.63 | 49.18 | 49.48 | 2,812,610 | -0.46(-0.91%) |
Jul 09, 2014 | 49.08 | 50.06 | 49.05 | 49.94 | 5,048,277 | +0.78(+1.59%) |
Jul 08, 2014 | 49.19 | 49.41 | 48.90 | 49.16 | 5,027,084 | +0.01(+0.01%) |
Jul 07, 2014 | 49.23 | 49.27 | 48.63 | 49.15 | 2,892,861 | -0.12(-0.24%) |
Jul 03, 2014 | 48.95 | 49.27 | 49.27 | 49.27 | 2,069,324 | +0.34(+0.70%) |
Jul 02, 2014 | 48.77 | 49.11 | 48.72 | 48.93 | 2,407,263 | +0.23(+0.47%) |
Jul 01, 2014 | 48.75 | 48.95 | 48.57 | 48.70 | 3,893,766 | +0.20(+0.42%) |
Jun 30, 2014 | 48.86 | 48.86 | 48.38 | 48.50 | 3,386,743 | -0.42(-0.87%) |
Jun 27, 2014 | 48.79 | 49.00 | 48.52 | 48.92 | 3,108,968 | +0.11(+0.23%) |
Jun 26, 2014 | 48.98 | 49.06 | 48.49 | 48.81 | 3,567,990 | -0.16(-0.32%) |
Jun 25, 2014 | 48.14 | 49.04 | 48.00 | 48.97 | 4,871,679 | +0.82(+1.71%) |
Jun 24, 2014 | 47.98 | 48.48 | 47.92 | 48.14 | 2,663,129 | -0.01(-0.01%) |
Jun 23, 2014 | 48.14 | 48.23 | 47.85 | 48.15 | 2,908,050 | +0.07(+0.14%) |
Jun 20, 2014 | 48.00 | 48.15 | 47.84 | 48.08 | 3,945,611 | +0.08(+0.16%) |
Jun 19, 2014 | 47.75 | 48.17 | 47.68 | 48.00 | 3,776,235 | +0.41(+0.87%) |
Jun 18, 2014 | 47.51 | 47.65 | 47.11 | 47.59 | 1,616,584 | +0.11(+0.24%) |
Jun 17, 2014 | 47.14 | 47.51 | 47.04 | 47.48 | 2,310,891 | +0.23(+0.49%) |
Jun 16, 2014 | 47.11 | 47.27 | 46.99 | 47.25 | 1,818,636 | -0.08(-0.16%) |
Jun 13, 2014 | 47.03 | 47.41 | 46.74 | 47.32 | 2,892,841 | +0.27(+0.58%) |
Jun 12, 2014 | 47.53 | 47.71 | 46.97 | 47.05 | 3,238,475 | -0.45(-0.96%) |
Jun 11, 2014 | 47.22 | 47.56 | 47.10 | 47.50 | 2,476,555 | +0.08(+0.16%) |
Jun 10, 2014 | 47.53 | 47.66 | 47.22 | 47.43 | 2,166,220 | -0.35(-0.74%) |
Jun 06, 2014 | 47.37 | 47.78 | 47.21 | 47.78 | 3,797,126 | +0.53(+1.11%) |
Jun 05, 2014 | 47.11 | 47.39 | 46.92 | 47.25 | 2,864,669 | +0.24(+0.52%) |
Jun 04, 2014 | 46.97 | 47.03 | 46.65 | 47.01 | 3,486,422 | +0.03(+0.06%) |
Jun 03, 2014 | 46.58 | 47.04 | 46.41 | 46.98 | 4,533,447 | +0.32(+0.68%) |