Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 54.01 | 54.11 | 53.49 | 53.55 | 2,349,665 | -0.16(-0.30%) |
Jul 30, 2015 | 53.58 | 53.91 | 53.09 | 53.70 | 2,289,878 | +0.15(+0.28%) |
Jul 29, 2015 | 53.17 | 53.85 | 53.00 | 53.55 | 3,456,804 | +0.50(+0.94%) |
Jul 28, 2015 | 52.81 | 53.16 | 52.31 | 53.05 | 3,282,539 | +0.59(+1.13%) |
Jul 27, 2015 | 52.43 | 52.70 | 52.06 | 52.46 | 6,140,086 | -0.45(-0.84%) |
Jul 24, 2015 | 53.83 | 53.97 | 52.70 | 52.90 | 4,357,042 | -0.68(-1.26%) |
Jul 23, 2015 | 54.33 | 54.44 | 53.44 | 53.58 | 5,732,382 | -0.91(-1.67%) |
Jul 22, 2015 | 53.78 | 54.86 | 53.70 | 54.49 | 5,269,184 | +0.42(+0.78%) |
Jul 21, 2015 | 53.83 | 54.18 | 53.60 | 54.07 | 3,698,745 | +0.30(+0.56%) |
Jul 20, 2015 | 53.69 | 54.11 | 53.34 | 53.77 | 3,674,546 | +0.15(+0.28%) |
Jul 17, 2015 | 53.70 | 53.85 | 53.31 | 53.62 | 6,145,319 | -0.23(-0.42%) |
Jul 16, 2015 | 54.61 | 54.81 | 53.56 | 53.84 | 6,156,076 | -0.38(-0.71%) |
Jul 15, 2015 | 55.56 | 55.56 | 53.42 | 54.23 | 16,178,701 | -1.65(-2.95%) |
Jul 14, 2015 | 55.23 | 55.98 | 55.01 | 55.88 | 9,581,144 | +0.53(+0.97%) |
Jul 13, 2015 | 55.52 | 56.08 | 55.02 | 55.34 | 6,982,681 | +0.15(+0.28%) |
Jul 10, 2015 | 54.17 | 55.30 | 53.87 | 55.19 | 8,238,462 | +1.74(+3.26%) |
Jul 09, 2015 | 53.76 | 54.58 | 53.37 | 53.45 | 8,623,214 | +0.53(+1.00%) |
Jul 08, 2015 | 53.45 | 53.72 | 51.74 | 52.92 | 12,841,248 | -1.68(-3.08%) |
Jul 07, 2015 | 55.27 | 55.27 | 53.76 | 54.60 | 10,640,969 | -0.47(-0.86%) |
Jul 06, 2015 | 55.04 | 55.34 | 54.81 | 55.07 | 3,866,111 | -0.53(-0.96%) |
Jul 02, 2015 | 55.82 | 55.61 | 55.61 | 55.61 | 3,322,288 | -0.09(-0.15%) |
Jul 01, 2015 | 55.34 | 56.12 | 55.29 | 55.69 | 5,069,405 | +0.98(+1.79%) |
Jun 30, 2015 | 54.90 | 54.96 | 54.22 | 54.72 | 4,717,281 | +0.29(+0.52%) |
Jun 29, 2015 | 55.76 | 55.99 | 54.33 | 54.43 | 5,499,405 | -1.91(-3.39%) |
Jun 26, 2015 | 55.71 | 56.53 | 55.51 | 56.34 | 3,555,909 | +0.83(+1.50%) |
Jun 25, 2015 | 55.78 | 55.88 | 55.40 | 55.51 | 3,958,518 | -0.08(-0.14%) |
Jun 24, 2015 | 55.92 | 55.94 | 55.56 | 55.58 | 4,113,320 | -0.32(-0.57%) |
Jun 23, 2015 | 56.37 | 56.42 | 55.81 | 55.90 | 2,757,909 | -0.24(-0.42%) |
Jun 22, 2015 | 56.26 | 56.66 | 55.96 | 56.14 | 4,099,253 | +0.09(+0.16%) |
Jun 19, 2015 | 56.11 | 56.30 | 56.02 | 56.05 | 3,367,600 | -0.25(-0.44%) |
Jun 18, 2015 | 55.54 | 56.69 | 55.47 | 56.30 | 3,312,045 | +0.84(+1.51%) |
Jun 17, 2015 | 55.63 | 55.75 | 55.11 | 55.46 | 3,075,405 | -0.32(-0.57%) |
Jun 16, 2015 | 55.13 | 55.80 | 55.13 | 55.77 | 3,529,365 | +0.57(+1.03%) |
Jun 15, 2015 | 54.93 | 55.30 | 54.72 | 55.20 | 1,999,082 | -0.14(-0.25%) |
Jun 12, 2015 | 55.31 | 55.54 | 55.19 | 55.34 | 3,648,778 | -0.13(-0.24%) |
Jun 11, 2015 | 55.82 | 55.94 | 55.40 | 55.48 | 1,954,272 | -0.16(-0.29%) |
Jun 10, 2015 | 54.96 | 55.74 | 54.96 | 55.64 | 2,993,199 | +0.61(+1.11%) |
Jun 09, 2015 | 54.89 | 55.15 | 54.77 | 55.03 | 2,821,130 | +0.05(+0.10%) |
Jun 08, 2015 | 55.00 | 55.52 | 54.93 | 54.97 | 4,386,484 | -0.18(-0.32%) |
Jun 05, 2015 | 54.89 | 55.37 | 54.77 | 55.15 | 2,643,628 | +0.16(+0.30%) |
Jun 04, 2015 | 55.12 | 55.34 | 54.79 | 54.98 | 3,900,826 | -0.63(-1.13%) |
Jun 03, 2015 | 55.01 | 56.03 | 54.67 | 55.61 | 8,183,481 | +1.02(+1.87%) |
Jun 02, 2015 | 54.80 | 55.13 | 54.53 | 54.59 | 3,558,177 | -0.24(-0.44%) |
Jun 01, 2015 | 54.58 | 55.17 | 54.39 | 54.83 | 4,081,186 | +0.10(+0.18%) |
May 29, 2015 | 55.62 | 55.75 | 54.54 | 54.73 | 6,106,539 | -1.03(-1.84%) |
May 28, 2015 | 55.85 | 56.00 | 55.36 | 55.76 | 4,659,809 | -0.11(-0.20%) |
May 27, 2015 | 56.20 | 56.40 | 55.66 | 55.87 | 5,656,117 | +0.27(+0.48%) |
May 26, 2015 | 55.57 | 56.01 | 55.09 | 55.60 | 4,950,817 | +0.00(+0.00%) |
May 22, 2015 | 56.71 | 55.60 | 55.60 | 55.60 | 9,275,079 | -1.15(-2.03%) |
May 21, 2015 | 57.42 | 57.47 | 56.57 | 56.76 | 5,574,912 | -0.87(-1.52%) |
May 20, 2015 | 57.67 | 58.25 | 57.19 | 57.63 | 5,838,159 | +0.35(+0.60%) |
May 19, 2015 | 57.01 | 57.67 | 56.70 | 57.29 | 7,861,715 | +0.44(+0.77%) |
May 18, 2015 | 56.98 | 57.63 | 56.46 | 56.85 | 6,063,813 | -0.22(-0.39%) |
May 15, 2015 | 55.72 | 57.16 | 55.34 | 57.07 | 10,230,335 | +2.39(+4.38%) |
May 14, 2015 | 54.89 | 55.12 | 54.52 | 54.68 | 3,299,312 | +0.07(+0.13%) |
May 13, 2015 | 54.75 | 55.20 | 54.48 | 54.61 | 2,775,994 | -0.30(-0.54%) |
May 12, 2015 | 54.19 | 55.20 | 54.15 | 54.90 | 4,749,991 | +0.39(+0.72%) |
May 11, 2015 | 54.64 | 54.93 | 54.45 | 54.51 | 7,175,730 | -0.09(-0.16%) |
May 08, 2015 | 55.27 | 55.74 | 54.59 | 54.59 | 8,009,932 | -0.15(-0.28%) |
May 07, 2015 | 54.31 | 54.99 | 54.02 | 54.75 | 5,536,118 | +0.56(+1.03%) |
May 06, 2015 | 54.82 | 54.92 | 53.98 | 54.19 | 4,848,784 | -0.47(-0.87%) |
May 05, 2015 | 54.86 | 55.03 | 54.56 | 54.66 | 8,072,601 | -0.62(-1.12%) |
May 04, 2015 | 55.85 | 57.18 | 55.26 | 55.28 | 16,712,288 | -0.54(-0.97%) |
May 01, 2015 | 52.54 | 55.88 | 52.52 | 55.82 | 28,219,282 | +3.61(+6.91%) |
Apr 30, 2015 | 52.27 | 52.73 | 52.00 | 52.21 | 4,247,020 | -0.18(-0.34%) |
Apr 29, 2015 | 52.41 | 52.71 | 52.27 | 52.39 | 4,734,183 | -0.36(-0.68%) |
Apr 28, 2015 | 52.41 | 52.99 | 52.17 | 52.75 | 4,976,119 | +0.14(+0.27%) |
Apr 27, 2015 | 52.91 | 53.10 | 52.47 | 52.61 | 6,414,639 | -0.30(-0.56%) |
Apr 24, 2015 | 51.17 | 52.94 | 51.07 | 52.91 | 12,542,281 | +1.84(+3.60%) |
Apr 23, 2015 | 50.93 | 51.29 | 50.63 | 51.07 | 7,472,699 | +0.02(+0.04%) |
Apr 22, 2015 | 50.73 | 51.81 | 50.09 | 51.05 | 21,148,418 | +1.94(+3.95%) |
Apr 21, 2015 | 49.19 | 49.29 | 48.77 | 49.11 | 7,751,607 | -0.15(-0.30%) |
Apr 20, 2015 | 48.88 | 49.40 | 48.64 | 49.26 | 4,837,451 | +0.81(+1.68%) |
Apr 17, 2015 | 47.96 | 48.61 | 47.83 | 48.44 | 6,773,990 | +0.16(+0.33%) |
Apr 16, 2015 | 48.34 | 49.05 | 48.21 | 48.28 | 4,940,990 | -0.07(-0.14%) |
Apr 15, 2015 | 48.57 | 48.85 | 48.34 | 48.35 | 4,402,468 | -0.01(-0.03%) |
Apr 14, 2015 | 48.74 | 48.81 | 48.17 | 48.36 | 4,659,047 | -0.67(-1.36%) |
Apr 13, 2015 | 48.44 | 49.32 | 48.20 | 49.03 | 7,130,033 | +0.43(+0.87%) |
Apr 10, 2015 | 47.96 | 48.66 | 47.83 | 48.61 | 4,018,915 | +0.67(+1.39%) |
Apr 09, 2015 | 47.40 | 47.97 | 47.38 | 47.94 | 6,533,231 | +0.38(+0.79%) |
Apr 08, 2015 | 47.77 | 47.93 | 47.33 | 47.56 | 5,181,181 | +0.26(+0.54%) |
Apr 07, 2015 | 48.19 | 48.27 | 47.23 | 47.31 | 7,202,162 | -0.87(-1.81%) |
Apr 06, 2015 | 48.01 | 48.63 | 47.83 | 48.18 | 4,142,666 | -0.04(-0.08%) |
Apr 02, 2015 | 47.75 | 48.21 | 48.21 | 48.21 | 5,870,263 | +0.57(+1.21%) |
Apr 01, 2015 | 47.52 | 47.67 | 47.22 | 47.64 | 4,482,021 | +0.07(+0.15%) |
Mar 31, 2015 | 47.86 | 48.24 | 47.57 | 47.57 | 3,964,377 | -0.42(-0.87%) |
Mar 30, 2015 | 47.35 | 48.08 | 47.35 | 47.98 | 3,334,023 | +0.66(+1.40%) |
Mar 27, 2015 | 47.50 | 47.78 | 47.24 | 47.32 | 3,223,531 | -0.15(-0.31%) |
Mar 26, 2015 | 47.45 | 47.84 | 47.26 | 47.46 | 4,290,947 | -0.36(-0.76%) |
Mar 25, 2015 | 48.64 | 48.64 | 47.80 | 47.83 | 5,710,296 | -0.62(-1.27%) |
Mar 24, 2015 | 48.04 | 48.56 | 48.04 | 48.44 | 7,535,394 | +0.54(+1.14%) |
Mar 23, 2015 | 47.89 | 48.39 | 47.80 | 47.90 | 5,717,358 | +0.04(+0.08%) |
Mar 20, 2015 | 47.86 | 48.34 | 47.66 | 47.86 | 11,545,376 | +0.28(+0.60%) |
Mar 19, 2015 | 47.61 | 47.85 | 47.43 | 47.58 | 5,101,558 | -0.12(-0.25%) |
Mar 18, 2015 | 47.11 | 47.93 | 46.84 | 47.70 | 4,422,041 | +0.65(+1.39%) |
Mar 17, 2015 | 47.18 | 47.30 | 46.99 | 47.05 | 4,709,035 | -0.20(-0.42%) |
Mar 16, 2015 | 47.17 | 47.41 | 46.96 | 47.24 | 5,252,606 | +0.41(+0.88%) |
Mar 13, 2015 | 47.34 | 47.34 | 46.40 | 46.83 | 4,342,821 | -0.20(-0.42%) |
Mar 12, 2015 | 46.56 | 47.09 | 46.37 | 47.03 | 4,786,115 | +0.81(+1.75%) |
Mar 11, 2015 | 46.83 | 47.24 | 46.16 | 46.22 | 7,739,273 | -0.83(-1.77%) |
Mar 10, 2015 | 47.72 | 47.85 | 47.04 | 47.06 | 5,273,294 | -0.94(-1.96%) |
Mar 09, 2015 | 47.89 | 48.32 | 47.86 | 48.00 | 3,930,547 | +0.17(+0.35%) |
Mar 06, 2015 | 48.24 | 48.51 | 47.61 | 47.83 | 6,980,150 | -0.82(-1.69%) |
Mar 05, 2015 | 48.38 | 48.86 | 48.13 | 48.65 | 5,548,304 | +0.27(+0.55%) |
Mar 04, 2015 | 48.63 | 49.04 | 49.25 | 48.39 | 12,751,318 | -0.86(-1.75%) |
Mar 03, 2015 | 48.94 | 49.32 | 48.56 | 49.25 | 7,692,747 | -0.18(-0.35%) |
Mar 02, 2015 | 48.94 | 50.05 | 48.63 | 49.43 | 5,589,798 | +0.42(+0.85%) |
Feb 27, 2015 | 47.87 | 49.83 | 47.64 | 49.01 | 16,218,846 | +1.04(+2.17%) |
Feb 26, 2015 | 47.66 | 48.04 | 47.26 | 47.97 | 6,339,384 | +0.26(+0.54%) |
Feb 25, 2015 | 47.05 | 47.76 | 46.85 | 47.71 | 4,541,263 | +0.66(+1.41%) |
Feb 24, 2015 | 46.78 | 47.17 | 46.57 | 47.05 | 3,333,632 | +0.25(+0.54%) |
Feb 23, 2015 | 46.99 | 47.31 | 46.59 | 46.79 | 3,801,660 | -0.05(-0.12%) |
Feb 20, 2015 | 46.34 | 46.91 | 46.05 | 46.85 | 6,453,092 | +0.52(+1.12%) |
Feb 19, 2015 | 46.27 | 46.47 | 45.90 | 46.33 | 3,886,841 | +0.10(+0.22%) |
Feb 18, 2015 | 45.89 | 46.39 | 45.63 | 46.22 | 5,721,468 | +0.27(+0.59%) |
Feb 17, 2015 | 45.00 | 46.04 | 44.88 | 45.95 | 6,481,840 | +0.82(+1.82%) |
Feb 13, 2015 | 45.09 | 45.13 | 45.13 | 45.13 | 4,363,226 | -0.07(-0.15%) |
Feb 12, 2015 | 44.89 | 45.26 | 44.36 | 45.20 | 3,799,131 | +0.49(+1.09%) |
Feb 11, 2015 | 44.85 | 44.96 | 44.41 | 44.71 | 3,744,847 | -0.05(-0.12%) |
Feb 10, 2015 | 44.42 | 44.86 | 44.14 | 44.76 | 3,872,786 | +0.59(+1.33%) |
Feb 09, 2015 | 44.39 | 44.84 | 44.10 | 44.18 | 4,630,075 | -0.50(-1.11%) |
Feb 06, 2015 | 45.26 | 45.28 | 44.42 | 44.67 | 7,777,564 | -0.77(-1.69%) |
Feb 05, 2015 | 44.14 | 45.66 | 43.57 | 45.44 | 15,441,917 | +0.94(+2.10%) |
Feb 04, 2015 | 44.28 | 44.83 | 44.28 | 44.50 | 6,202,129 | +0.02(+0.05%) |
Feb 03, 2015 | 44.34 | 44.60 | 43.83 | 44.48 | 5,499,722 | +0.53(+1.21%) |
Feb 02, 2015 | 43.77 | 44.02 | 42.60 | 43.95 | 5,136,197 | +0.27(+0.62%) |
Jan 30, 2015 | 44.49 | 44.60 | 43.64 | 43.67 | 5,176,569 | -1.20(-2.68%) |
Jan 29, 2015 | 43.90 | 44.89 | 43.74 | 44.88 | 4,957,642 | +0.83(+1.88%) |
Jan 28, 2015 | 44.67 | 44.74 | 44.00 | 44.05 | 7,928,048 | -0.32(-0.72%) |
Jan 27, 2015 | 44.32 | 44.71 | 44.24 | 44.37 | 5,882,379 | -0.49(-1.09%) |
Jan 26, 2015 | 44.59 | 45.02 | 44.57 | 44.86 | 3,737,961 | +0.08(+0.18%) |
Jan 23, 2015 | 44.65 | 45.28 | 44.56 | 44.78 | 5,396,713 | +0.19(+0.43%) |
Jan 22, 2015 | 43.50 | 44.79 | 43.32 | 44.59 | 5,920,150 | +1.38(+3.20%) |
Jan 21, 2015 | 42.77 | 43.27 | 42.66 | 43.20 | 4,641,308 | +0.21(+0.49%) |
Jan 20, 2015 | 43.76 | 43.89 | 42.87 | 42.99 | 6,122,862 | -0.77(-1.77%) |
Jan 16, 2015 | 43.10 | 43.81 | 42.85 | 43.76 | 4,847,990 | +0.59(+1.37%) |
Jan 15, 2015 | 43.69 | 43.98 | 43.15 | 43.17 | 6,417,470 | -0.52(-1.19%) |
Jan 14, 2015 | 43.09 | 44.13 | 43.01 | 43.69 | 5,975,397 | +0.07(+0.15%) |
Jan 13, 2015 | 44.24 | 44.31 | 43.20 | 43.63 | 5,524,485 | -0.18(-0.41%) |
Jan 12, 2015 | 43.95 | 44.14 | 43.66 | 43.81 | 4,671,674 | -0.33(-0.75%) |
Jan 09, 2015 | 44.29 | 44.32 | 43.73 | 44.14 | 4,411,931 | -0.08(-0.18%) |
Jan 08, 2015 | 43.80 | 44.33 | 43.76 | 44.21 | 5,085,795 | +0.76(+1.74%) |
Jan 07, 2015 | 42.64 | 43.51 | 42.52 | 43.46 | 5,449,206 | +1.39(+3.31%) |
Jan 06, 2015 | 42.87 | 42.90 | 41.68 | 42.06 | 5,988,028 | -0.52(-1.23%) |
Jan 05, 2015 | 43.51 | 43.69 | 42.58 | 42.59 | 5,243,070 | -0.88(-2.03%) |
Jan 02, 2015 | 44.12 | 44.17 | 43.26 | 43.47 | 2,732,194 | -0.30(-0.69%) |
Dec 31, 2014 | 44.11 | 43.77 | 43.77 | 43.77 | 2,562,165 | -0.26(-0.59%) |
Dec 30, 2014 | 44.17 | 44.33 | 43.93 | 44.03 | 2,437,542 | -0.17(-0.38%) |
Dec 29, 2014 | 43.92 | 44.45 | 43.82 | 44.20 | 3,150,050 | +0.25(+0.57%) |
Dec 26, 2014 | 43.78 | 44.09 | 43.66 | 43.94 | 1,733,452 | +0.21(+0.48%) |
Dec 24, 2014 | 43.88 | 43.73 | 43.73 | 43.73 | 1,330,015 | +0.07(+0.15%) |
Dec 23, 2014 | 43.56 | 43.86 | 43.48 | 43.67 | 2,672,584 | +0.13(+0.30%) |
Dec 22, 2014 | 42.99 | 43.59 | 42.80 | 43.54 | 4,099,962 | +0.78(+1.81%) |
Dec 19, 2014 | 42.89 | 43.42 | 42.57 | 42.76 | 9,628,392 | -0.34(-0.79%) |
Dec 18, 2014 | 42.83 | 43.12 | 42.54 | 43.10 | 7,486,231 | +0.68(+1.61%) |
Dec 17, 2014 | 41.64 | 42.46 | 41.58 | 42.42 | 8,982,972 | +0.95(+2.29%) |
Dec 16, 2014 | 42.18 | 42.57 | 41.46 | 41.47 | 11,735,223 | -0.97(-2.28%) |
Dec 15, 2014 | 43.88 | 43.95 | 42.41 | 42.44 | 8,272,478 | -1.33(-3.05%) |
Dec 12, 2014 | 43.51 | 44.33 | 43.41 | 43.77 | 9,403,035 | +0.50(+1.15%) |
Dec 11, 2014 | 42.66 | 43.84 | 42.39 | 43.27 | 13,249,693 | +0.90(+2.11%) |
Dec 10, 2014 | 42.75 | 43.82 | 42.35 | 42.38 | 17,145,696 | -2.82(-6.24%) |
Dec 09, 2014 | 45.43 | 45.64 | 45.06 | 45.19 | 7,372,358 | -0.74(-1.62%) |
Dec 08, 2014 | 46.35 | 46.65 | 45.78 | 45.94 | 5,660,401 | -1.11(-2.35%) |
Dec 05, 2014 | 46.91 | 47.18 | 46.71 | 47.04 | 3,056,533 | +0.34(+0.73%) |
Dec 04, 2014 | 46.56 | 47.00 | 46.20 | 46.70 | 3,708,545 | +0.05(+0.12%) |
Dec 03, 2014 | 47.18 | 47.21 | 46.25 | 46.65 | 5,018,089 | -0.43(-0.92%) |
Dec 02, 2014 | 46.52 | 47.10 | 46.35 | 47.08 | 6,037,276 | +0.59(+1.27%) |
Dec 01, 2014 | 45.43 | 46.73 | 45.42 | 46.49 | 5,198,692 | +0.08(+0.17%) |
Nov 28, 2014 | 46.22 | 46.61 | 46.19 | 46.41 | 2,505,642 | +0.30(+0.65%) |
Nov 26, 2014 | 45.93 | 46.11 | 46.11 | 46.11 | 4,139,842 | +0.28(+0.60%) |
Nov 25, 2014 | 45.90 | 46.10 | 45.60 | 45.84 | 5,365,274 | -0.06(-0.13%) |
Nov 24, 2014 | 45.85 | 46.06 | 45.46 | 45.90 | 4,583,589 | +0.32(+0.70%) |
Nov 21, 2014 | 45.91 | 46.22 | 45.50 | 45.58 | 6,082,451 | +0.21(+0.46%) |
Nov 20, 2014 | 44.76 | 45.52 | 44.76 | 45.37 | 7,488,145 | +0.93(+2.08%) |
Nov 19, 2014 | 44.58 | 44.63 | 44.21 | 44.44 | 2,683,817 | -0.13(-0.30%) |
Nov 18, 2014 | 44.45 | 44.81 | 44.26 | 44.57 | 4,305,433 | +0.12(+0.27%) |
Nov 17, 2014 | 44.71 | 45.10 | 44.41 | 44.45 | 3,683,810 | -0.47(-1.06%) |
Nov 14, 2014 | 45.19 | 45.24 | 44.79 | 44.93 | 4,043,073 | -0.37(-0.81%) |
Nov 13, 2014 | 44.83 | 45.42 | 44.83 | 45.30 | 6,483,533 | +0.50(+1.11%) |
Nov 12, 2014 | 44.09 | 44.83 | 44.06 | 44.80 | 4,750,626 | +0.62(+1.41%) |
Nov 11, 2014 | 44.10 | 44.33 | 44.01 | 44.17 | 2,528,191 | +0.15(+0.34%) |
Nov 10, 2014 | 43.96 | 44.30 | 43.87 | 44.02 | 4,476,938 | +0.25(+0.56%) |
Nov 07, 2014 | 43.73 | 43.81 | 43.20 | 43.78 | 4,030,450 | -0.14(-0.33%) |
Nov 06, 2014 | 43.91 | 44.07 | 43.53 | 43.92 | 4,460,348 | +0.40(+0.91%) |
Nov 05, 2014 | 43.55 | 43.61 | 43.22 | 43.52 | 3,291,556 | +0.23(+0.53%) |
Nov 04, 2014 | 42.96 | 43.36 | 42.87 | 43.30 | 3,886,935 | +0.30(+0.70%) |
Nov 03, 2014 | 43.09 | 43.16 | 42.77 | 42.99 | 5,087,875 | -0.16(-0.38%) |
Oct 31, 2014 | 42.39 | 43.35 | 42.25 | 43.16 | 10,026,310 | +1.11(+2.64%) |
Oct 30, 2014 | 41.77 | 42.18 | 41.70 | 42.05 | 3,490,952 | +0.22(+0.53%) |
Oct 29, 2014 | 42.26 | 42.28 | 41.64 | 41.82 | 4,043,169 | -0.36(-0.85%) |
Oct 28, 2014 | 42.11 | 42.24 | 41.88 | 42.18 | 2,950,919 | +0.34(+0.82%) |
Oct 27, 2014 | 41.88 | 41.99 | 41.63 | 41.84 | 2,362,440 | -0.14(-0.34%) |
Oct 24, 2014 | 41.52 | 42.00 | 41.40 | 41.99 | 3,095,158 | +0.38(+0.91%) |
Oct 23, 2014 | 41.83 | 41.85 | 41.48 | 41.61 | 2,560,394 | +0.07(+0.17%) |
Oct 22, 2014 | 41.87 | 42.05 | 41.46 | 41.53 | 3,294,890 | -0.40(-0.96%) |
Oct 21, 2014 | 41.55 | 42.15 | 41.47 | 41.94 | 3,846,040 | +0.40(+0.97%) |
Oct 20, 2014 | 40.98 | 41.60 | 40.98 | 41.53 | 2,625,661 | +0.46(+1.11%) |
Oct 17, 2014 | 41.10 | 41.37 | 40.83 | 41.08 | 4,829,498 | +0.45(+1.11%) |
Oct 16, 2014 | 39.59 | 40.93 | 39.59 | 40.63 | 5,280,139 | +0.23(+0.58%) |
Oct 15, 2014 | 39.94 | 40.57 | 39.54 | 40.39 | 7,766,796 | -0.11(-0.27%) |
Oct 14, 2014 | 40.54 | 40.60 | 40.17 | 40.50 | 5,916,068 | +0.12(+0.30%) |
Oct 13, 2014 | 41.34 | 41.65 | 40.31 | 40.38 | 6,387,899 | -1.01(-2.44%) |
Oct 10, 2014 | 41.33 | 41.73 | 41.19 | 41.39 | 8,379,692 | +0.19(+0.45%) |
Oct 09, 2014 | 42.23 | 42.23 | 41.18 | 41.21 | 6,638,531 | -1.04(-2.46%) |
Oct 08, 2014 | 41.93 | 43.00 | 41.79 | 42.25 | 13,252,153 | +0.60(+1.45%) |
Oct 07, 2014 | 42.32 | 42.33 | 41.64 | 41.64 | 10,077,138 | -0.99(-2.31%) |
Oct 06, 2014 | 42.91 | 43.00 | 42.60 | 42.63 | 5,078,895 | -0.15(-0.35%) |
Oct 03, 2014 | 43.06 | 43.49 | 42.76 | 42.78 | 6,322,987 | +0.07(+0.15%) |
Oct 02, 2014 | 42.73 | 43.00 | 42.43 | 42.71 | 3,809,872 | +0.01(+0.01%) |
Oct 01, 2014 | 42.96 | 43.20 | 42.46 | 42.70 | 5,101,984 | -0.28(-0.65%) |
Sep 30, 2014 | 43.47 | 43.57 | 42.92 | 42.99 | 5,252,290 | -0.41(-0.94%) |
Sep 29, 2014 | 42.91 | 43.56 | 42.73 | 43.39 | 3,482,650 | +0.19(+0.44%) |
Sep 26, 2014 | 42.76 | 43.34 | 42.66 | 43.20 | 2,372,930 | +0.48(+1.12%) |
Sep 25, 2014 | 43.31 | 43.42 | 42.64 | 42.72 | 3,859,306 | -0.53(-1.23%) |
Sep 24, 2014 | 42.89 | 43.36 | 42.72 | 43.25 | 2,895,242 | +0.41(+0.95%) |
Sep 23, 2014 | 43.19 | 43.30 | 42.81 | 42.85 | 2,489,997 | -0.36(-0.83%) |
Sep 22, 2014 | 43.40 | 43.41 | 42.98 | 43.21 | 2,440,847 | -0.38(-0.86%) |
Sep 19, 2014 | 43.56 | 43.80 | 43.39 | 43.58 | 5,192,590 | +0.20(+0.47%) |
Sep 18, 2014 | 43.45 | 43.48 | 43.17 | 43.38 | 2,213,453 | +0.13(+0.30%) |
Sep 17, 2014 | 43.12 | 43.51 | 42.91 | 43.25 | 3,968,757 | +0.26(+0.60%) |
Sep 16, 2014 | 42.97 | 43.18 | 42.72 | 42.99 | 3,242,928 | +0.15(+0.35%) |
Sep 15, 2014 | 42.63 | 42.98 | 42.63 | 42.84 | 2,983,747 | +0.10(+0.22%) |
Sep 12, 2014 | 43.19 | 43.25 | 42.56 | 42.75 | 4,240,985 | -0.60(-1.39%) |
Sep 11, 2014 | 43.37 | 43.80 | 43.15 | 43.35 | 3,779,297 | +0.00(+0.00%) |
Sep 10, 2014 | 42.99 | 43.43 | 42.93 | 43.35 | 3,468,124 | +0.31(+0.72%) |
Sep 09, 2014 | 43.28 | 43.28 | 42.94 | 43.04 | 4,376,063 | -0.16(-0.37%) |
Sep 08, 2014 | 43.17 | 43.28 | 42.95 | 43.20 | 2,927,963 | -0.01(-0.03%) |
Sep 05, 2014 | 42.77 | 43.22 | 42.59 | 43.21 | 5,210,425 | +0.41(+0.95%) |
Sep 04, 2014 | 41.74 | 42.90 | 41.62 | 42.81 | 12,903,585 | +0.12(+0.28%) |
Sep 03, 2014 | 42.76 | 43.06 | 42.53 | 42.69 | 4,385,802 | +0.04(+0.08%) |
Sep 02, 2014 | 43.00 | 43.21 | 42.23 | 42.65 | 7,216,964 | -0.60(-1.39%) |
Aug 29, 2014 | 43.30 | 43.25 | 43.25 | 43.25 | 3,609,418 | +0.07(+0.17%) |
Aug 28, 2014 | 43.00 | 43.34 | 42.83 | 43.18 | 3,669,436 | -0.01(-0.01%) |
Aug 27, 2014 | 43.63 | 43.69 | 43.03 | 43.19 | 3,321,585 | -0.41(-0.95%) |
Aug 26, 2014 | 43.63 | 43.71 | 43.30 | 43.60 | 5,774,643 | +0.14(+0.33%) |
Aug 25, 2014 | 43.45 | 43.66 | 43.33 | 43.46 | 3,729,855 | +0.21(+0.50%) |
Aug 22, 2014 | 43.21 | 43.31 | 43.00 | 43.24 | 4,386,418 | +0.08(+0.18%) |
Aug 21, 2014 | 43.72 | 43.72 | 43.03 | 43.16 | 6,413,148 | -0.40(-0.92%) |
Aug 20, 2014 | 43.29 | 43.88 | 43.29 | 43.56 | 7,604,120 | +0.27(+0.63%) |
Aug 19, 2014 | 43.29 | 43.42 | 42.89 | 43.29 | 7,642,399 | +0.21(+0.49%) |
Aug 18, 2014 | 42.93 | 43.40 | 42.78 | 43.08 | 5,618,357 | +0.39(+0.92%) |
Aug 15, 2014 | 42.69 | 42.90 | 42.58 | 42.69 | 6,201,269 | +0.26(+0.61%) |
Aug 14, 2014 | 42.60 | 42.60 | 42.05 | 42.43 | 5,464,978 | +0.34(+0.81%) |
Aug 13, 2014 | 42.04 | 42.10 | 41.85 | 42.09 | 3,259,084 | +0.27(+0.64%) |
Aug 12, 2014 | 41.90 | 41.97 | 41.77 | 41.82 | 3,288,656 | -0.01(-0.01%) |
Aug 11, 2014 | 41.84 | 41.99 | 41.74 | 41.83 | 4,083,280 | +0.04(+0.10%) |
Aug 08, 2014 | 41.73 | 41.98 | 41.43 | 41.79 | 3,905,584 | +0.15(+0.36%) |
Aug 07, 2014 | 42.07 | 42.14 | 41.54 | 41.64 | 5,792,529 | -0.17(-0.40%) |
Aug 06, 2014 | 41.86 | 42.13 | 41.56 | 41.80 | 5,119,673 | +0.24(+0.59%) |
Aug 05, 2014 | 42.14 | 42.14 | 41.54 | 41.56 | 10,264,128 | -0.35(-0.84%) |
Aug 04, 2014 | 42.13 | 42.44 | 41.90 | 41.91 | 7,792,823 | -0.17(-0.40%) |