Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 61.67 | 62.65 | 61.23 | 61.94 | 3,323,445 | +0.21(+0.35%) |
Jul 30, 2015 | 61.22 | 62.18 | 60.33 | 61.73 | 3,964,734 | +0.51(+0.84%) |
Jul 29, 2015 | 62.11 | 62.31 | 60.57 | 61.22 | 4,952,121 | -1.06(-1.70%) |
Jul 28, 2015 | 62.94 | 62.94 | 61.25 | 62.28 | 3,726,891 | +0.18(+0.29%) |
Jul 27, 2015 | 64.77 | 64.93 | 61.51 | 62.10 | 6,890,643 | -3.53(-5.38%) |
Jul 24, 2015 | 66.30 | 66.85 | 65.13 | 65.63 | 3,463,170 | -0.07(-0.11%) |
Jul 23, 2015 | 64.97 | 66.70 | 64.93 | 65.70 | 4,296,231 | +1.56(+2.44%) |
Jul 22, 2015 | 63.55 | 64.59 | 63.28 | 64.13 | 3,054,498 | +0.11(+0.17%) |
Jul 21, 2015 | 63.34 | 64.16 | 63.04 | 64.02 | 3,336,351 | +0.68(+1.07%) |
Jul 20, 2015 | 63.50 | 63.85 | 62.77 | 63.34 | 3,472,143 | -0.41(-0.64%) |
Jul 17, 2015 | 63.83 | 64.23 | 63.37 | 63.75 | 3,340,758 | +0.40(+0.63%) |
Jul 16, 2015 | 62.23 | 63.92 | 61.83 | 63.35 | 4,230,039 | +1.64(+2.66%) |
Jul 15, 2015 | 61.67 | 61.98 | 61.11 | 61.71 | 3,482,175 | +0.30(+0.48%) |
Jul 14, 2015 | 60.63 | 62.12 | 60.57 | 61.42 | 4,063,590 | +1.04(+1.72%) |
Jul 13, 2015 | 60.97 | 61.31 | 59.73 | 60.38 | 4,583,859 | +0.11(+0.18%) |
Jul 10, 2015 | 58.87 | 60.38 | 58.05 | 60.27 | 5,124,642 | +2.00(+3.43%) |
Jul 09, 2015 | 58.33 | 58.74 | 57.93 | 58.27 | 3,428,220 | +0.78(+1.35%) |
Jul 08, 2015 | 56.61 | 58.19 | 56.51 | 57.49 | 4,704,207 | +0.32(+0.57%) |
Jul 07, 2015 | 58.33 | 58.33 | 55.94 | 57.17 | 6,445,332 | -1.27(-2.17%) |
Jul 06, 2015 | 57.88 | 59.05 | 57.46 | 58.44 | 4,170,336 | +0.47(+0.82%) |
Jul 02, 2015 | 58.93 | 57.97 | 57.97 | 57.97 | 3,370,800 | -0.75(-1.27%) |
Jul 01, 2015 | 58.86 | 59.43 | 58.60 | 58.71 | 3,361,116 | +0.48(+0.82%) |
Jun 30, 2015 | 57.80 | 58.75 | 57.80 | 58.23 | 4,013,805 | +0.95(+1.66%) |
Jun 29, 2015 | 56.54 | 58.23 | 56.11 | 57.28 | 5,405,910 | -1.14(-1.95%) |
Jun 26, 2015 | 59.93 | 59.95 | 58.00 | 58.42 | 8,717,568 | -1.19(-1.99%) |
Jun 25, 2015 | 59.96 | 60.24 | 59.38 | 59.61 | 4,578,021 | -0.11(-0.18%) |
Jun 24, 2015 | 60.09 | 60.52 | 59.59 | 59.71 | 4,174,827 | -0.93(-1.53%) |
Jun 23, 2015 | 61.30 | 61.52 | 60.13 | 60.64 | 4,152,561 | -0.70(-1.15%) |
Jun 22, 2015 | 61.64 | 61.67 | 60.52 | 61.35 | 3,949,860 | -0.01(-0.02%) |
Jun 19, 2015 | 60.96 | 61.60 | 60.47 | 61.36 | 5,303,373 | +0.40(+0.66%) |
Jun 18, 2015 | 60.53 | 61.32 | 60.50 | 60.96 | 3,583,590 | +0.75(+1.24%) |
Jun 17, 2015 | 59.16 | 60.58 | 59.00 | 60.21 | 4,379,403 | +1.31(+2.23%) |
Jun 16, 2015 | 58.92 | 59.60 | 58.61 | 58.90 | 2,993,877 | -0.05(-0.08%) |
Jun 15, 2015 | 58.23 | 59.13 | 57.77 | 58.95 | 2,888,289 | +0.33(+0.56%) |
Jun 12, 2015 | 57.71 | 58.82 | 57.71 | 58.62 | 2,387,571 | +0.41(+0.70%) |
Jun 11, 2015 | 58.40 | 58.94 | 57.60 | 58.21 | 3,062,136 | -0.01(-0.02%) |
Jun 10, 2015 | 57.33 | 58.38 | 56.94 | 58.22 | 3,788,262 | +0.90(+1.56%) |
Jun 09, 2015 | 57.54 | 57.78 | 55.89 | 57.33 | 3,863,124 | -0.28(-0.49%) |
Jun 08, 2015 | 58.20 | 58.83 | 57.22 | 57.61 | 4,448,709 | -0.26(-0.44%) |
Jun 05, 2015 | 56.90 | 57.99 | 56.18 | 57.86 | 7,280,457 | +1.61(+2.87%) |
Jun 04, 2015 | 56.26 | 56.61 | 56.02 | 56.25 | 3,737,166 | -0.15(-0.26%) |
Jun 03, 2015 | 56.54 | 56.85 | 55.80 | 56.40 | 4,488,471 | +0.23(+0.41%) |
Jun 02, 2015 | 56.90 | 57.16 | 56.05 | 56.17 | 4,655,691 | -0.67(-1.17%) |
Jun 01, 2015 | 56.64 | 57.33 | 56.62 | 56.83 | 5,742,483 | +0.34(+0.60%) |
May 29, 2015 | 55.33 | 56.61 | 55.10 | 56.50 | 6,303,774 | +1.04(+1.88%) |
May 28, 2015 | 54.95 | 56.61 | 54.10 | 55.46 | 12,095,331 | +1.91(+3.56%) |
May 27, 2015 | 54.67 | 54.67 | 53.45 | 53.55 | 12,269,019 | -1.06(-1.95%) |
May 26, 2015 | 54.95 | 55.03 | 54.00 | 54.61 | 5,790,030 | +0.32(+0.60%) |
May 22, 2015 | 53.38 | 54.29 | 54.29 | 54.29 | 3,950,100 | +0.91(+1.70%) |
May 21, 2015 | 52.81 | 53.53 | 52.57 | 53.38 | 3,164,790 | +0.54(+1.02%) |
May 20, 2015 | 52.54 | 53.33 | 52.17 | 52.84 | 2,826,189 | +0.06(+0.12%) |
May 19, 2015 | 52.83 | 53.33 | 52.70 | 52.78 | 3,109,125 | +0.20(+0.38%) |
May 18, 2015 | 51.41 | 52.72 | 51.17 | 52.58 | 2,568,024 | +1.00(+1.95%) |
May 15, 2015 | 51.40 | 51.58 | 50.70 | 51.57 | 2,194,719 | +0.34(+0.66%) |
May 14, 2015 | 51.05 | 51.33 | 50.57 | 51.24 | 3,075,438 | +0.74(+1.47%) |
May 13, 2015 | 50.92 | 50.92 | 50.28 | 50.49 | 2,662,254 | -0.06(-0.13%) |
May 12, 2015 | 50.33 | 50.80 | 49.77 | 50.56 | 2,496,075 | -0.05(-0.10%) |
May 11, 2015 | 50.41 | 51.00 | 50.41 | 50.61 | 1,547,529 | +0.24(+0.48%) |
May 08, 2015 | 50.69 | 51.00 | 50.08 | 50.37 | 2,451,762 | +0.56(+1.13%) |
May 07, 2015 | 48.73 | 50.14 | 48.70 | 49.80 | 3,072,183 | +1.20(+2.48%) |
May 06, 2015 | 48.93 | 49.17 | 48.14 | 48.60 | 3,647,181 | -0.41(-0.84%) |
May 05, 2015 | 50.55 | 50.56 | 48.70 | 49.01 | 4,686,498 | -1.91(-3.76%) |
May 04, 2015 | 50.61 | 51.43 | 50.43 | 50.92 | 2,328,927 | +0.65(+1.29%) |
May 01, 2015 | 50.02 | 50.50 | 49.39 | 50.27 | 3,595,818 | +1.03(+2.10%) |
Apr 30, 2015 | 50.50 | 51.06 | 49.04 | 49.24 | 3,344,916 | -1.43(-2.83%) |
Apr 29, 2015 | 51.00 | 51.29 | 50.29 | 50.67 | 2,492,268 | -0.42(-0.82%) |
Apr 28, 2015 | 51.67 | 51.78 | 50.25 | 51.09 | 2,713,578 | -0.18(-0.36%) |
Apr 27, 2015 | 51.76 | 52.75 | 51.11 | 51.28 | 3,669,885 | -0.00(-0.01%) |
Apr 24, 2015 | 52.08 | 52.08 | 50.96 | 51.28 | 1,837,779 | -0.31(-0.61%) |
Apr 23, 2015 | 50.96 | 52.13 | 50.52 | 51.59 | 3,339,678 | +0.30(+0.59%) |
Apr 22, 2015 | 51.57 | 51.63 | 50.67 | 51.29 | 3,201,927 | -0.17(-0.32%) |
Apr 21, 2015 | 49.36 | 51.48 | 49.18 | 51.46 | 9,927,261 | +2.62(+5.36%) |
Apr 20, 2015 | 47.93 | 48.87 | 47.82 | 48.84 | 2,708,079 | +1.34(+2.81%) |
Apr 17, 2015 | 48.41 | 48.56 | 47.33 | 47.50 | 3,814,179 | -1.43(-2.92%) |
Apr 16, 2015 | 48.19 | 49.21 | 48.07 | 48.93 | 2,229,438 | +0.69(+1.44%) |
Apr 15, 2015 | 48.33 | 48.52 | 47.94 | 48.24 | 2,173,626 | +0.06(+0.12%) |
Apr 14, 2015 | 48.41 | 48.56 | 47.78 | 48.18 | 1,661,139 | -0.20(-0.42%) |
Apr 13, 2015 | 49.09 | 49.30 | 48.28 | 48.38 | 2,790,375 | -0.94(-1.91%) |
Apr 10, 2015 | 48.56 | 49.39 | 48.33 | 49.32 | 2,712,672 | +0.64(+1.31%) |
Apr 09, 2015 | 49.06 | 49.17 | 48.10 | 48.68 | 2,489,220 | -0.41(-0.83%) |
Apr 08, 2015 | 48.43 | 49.38 | 48.34 | 49.09 | 3,944,880 | +0.81(+1.68%) |
Apr 07, 2015 | 47.31 | 48.93 | 47.31 | 48.28 | 4,899,009 | +1.06(+2.25%) |
Apr 06, 2015 | 47.01 | 47.61 | 46.87 | 47.21 | 2,210,775 | -0.06(-0.12%) |
Apr 02, 2015 | 47.37 | 47.27 | 47.27 | 47.27 | 3,039,600 | +0.09(+0.20%) |
Apr 01, 2015 | 48.81 | 48.81 | 46.51 | 47.18 | 7,403,949 | -1.52(-3.11%) |
Mar 31, 2015 | 49.46 | 49.46 | 48.40 | 48.69 | 5,121,069 | -0.84(-1.70%) |
Mar 30, 2015 | 49.23 | 50.15 | 49.11 | 49.54 | 5,255,436 | +0.72(+1.48%) |
Mar 27, 2015 | 47.26 | 49.04 | 47.24 | 48.81 | 5,802,261 | +1.66(+3.53%) |
Mar 26, 2015 | 45.51 | 47.23 | 44.78 | 47.15 | 3,909,582 | +0.94(+2.04%) |
Mar 25, 2015 | 46.76 | 47.05 | 45.65 | 46.21 | 4,698,741 | -0.55(-1.18%) |
Mar 24, 2015 | 47.15 | 47.80 | 46.65 | 46.76 | 3,057,693 | -0.35(-0.74%) |
Mar 23, 2015 | 48.04 | 48.08 | 47.05 | 47.11 | 3,773,670 | -0.92(-1.92%) |
Mar 20, 2015 | 48.80 | 48.96 | 47.94 | 48.03 | 7,381,593 | -0.70(-1.44%) |
Mar 19, 2015 | 48.36 | 48.93 | 48.29 | 48.73 | 2,883,738 | +0.34(+0.71%) |
Mar 18, 2015 | 48.00 | 48.69 | 47.60 | 48.39 | 3,668,979 | +0.08(+0.17%) |
Mar 17, 2015 | 47.65 | 48.55 | 47.42 | 48.31 | 3,209,712 | +0.26(+0.55%) |
Mar 16, 2015 | 47.25 | 48.05 | 47.13 | 48.04 | 3,510,987 | +0.93(+1.97%) |
Mar 13, 2015 | 46.95 | 47.66 | 46.56 | 47.11 | 2,876,559 | +0.00(+0.00%) |
Mar 12, 2015 | 47.16 | 47.32 | 46.51 | 47.11 | 3,148,020 | +0.26(+0.55%) |
Mar 11, 2015 | 46.18 | 47.08 | 45.94 | 46.85 | 4,187,688 | +0.67(+1.45%) |
Mar 10, 2015 | 45.65 | 46.22 | 45.05 | 46.18 | 4,721,319 | -0.06(-0.13%) |
Mar 09, 2015 | 46.86 | 46.98 | 44.70 | 46.24 | 7,964,970 | -0.67(-1.42%) |
Mar 06, 2015 | 47.73 | 48.00 | 46.74 | 46.91 | 4,135,851 | -0.80(-1.68%) |
Mar 05, 2015 | 47.99 | 48.24 | 47.46 | 47.71 | 5,312,883 | -0.12(-0.26%) |
Mar 04, 2015 | 49.52 | 49.63 | 47.48 | 47.84 | 8,738,538 | -1.80(-3.62%) |
Mar 03, 2015 | 47.39 | 49.78 | 46.66 | 49.63 | 15,585,309 | +0.97(+2.00%) |
Mar 02, 2015 | 47.41 | 48.80 | 47.42 | 48.66 | 9,513,162 | +1.25(+2.64%) |
Feb 27, 2015 | 48.17 | 48.18 | 47.20 | 47.41 | 4,972,485 | -0.28(-0.58%) |
Feb 26, 2015 | 47.61 | 48.76 | 47.58 | 47.68 | 5,117,061 | +0.33(+0.70%) |
Feb 25, 2015 | 46.33 | 47.45 | 46.31 | 47.35 | 3,535,209 | +1.15(+2.49%) |
Feb 24, 2015 | 46.17 | 46.74 | 45.98 | 46.20 | 2,809,497 | +0.14(+0.30%) |
Feb 23, 2015 | 47.51 | 47.83 | 45.55 | 46.07 | 5,062,722 | -1.14(-2.41%) |
Feb 20, 2015 | 46.02 | 47.50 | 45.92 | 47.20 | 3,349,878 | +1.23(+2.68%) |
Feb 19, 2015 | 45.96 | 46.39 | 45.61 | 45.97 | 2,405,682 | +0.34(+0.75%) |
Feb 18, 2015 | 45.64 | 45.75 | 44.97 | 45.63 | 2,181,342 | -0.00(-0.01%) |
Feb 17, 2015 | 45.53 | 46.11 | 44.95 | 45.63 | 3,886,143 | +0.54(+1.20%) |
Feb 13, 2015 | 45.05 | 45.09 | 45.09 | 45.09 | 3,712,800 | +0.75(+1.70%) |
Feb 12, 2015 | 44.84 | 44.99 | 44.08 | 44.34 | 3,497,238 | +0.43(+0.98%) |
Feb 11, 2015 | 43.14 | 44.06 | 43.05 | 43.91 | 3,661,938 | +1.10(+2.56%) |
Feb 10, 2015 | 42.12 | 42.98 | 41.93 | 42.81 | 1,954,176 | +1.13(+2.72%) |
Feb 09, 2015 | 41.86 | 42.03 | 41.20 | 41.68 | 1,941,768 | -0.20(-0.47%) |
Feb 06, 2015 | 42.54 | 42.72 | 41.57 | 41.87 | 2,123,868 | -0.50(-1.17%) |
Feb 05, 2015 | 42.28 | 42.47 | 41.94 | 42.37 | 2,399,352 | +0.48(+1.14%) |
Feb 04, 2015 | 40.72 | 42.08 | 40.72 | 41.89 | 2,718,960 | +0.72(+1.74%) |
Feb 03, 2015 | 41.87 | 41.87 | 40.44 | 41.18 | 4,171,047 | -0.53(-1.26%) |
Feb 02, 2015 | 42.05 | 42.24 | 40.88 | 41.70 | 4,325,601 | -0.43(-1.01%) |
Jan 30, 2015 | 42.84 | 43.19 | 41.89 | 42.13 | 3,527,493 | -0.97(-2.24%) |
Jan 29, 2015 | 41.90 | 43.33 | 41.68 | 43.10 | 3,632,364 | +1.28(+3.06%) |
Jan 28, 2015 | 42.39 | 42.94 | 41.53 | 41.82 | 2,598,069 | -0.18(-0.44%) |
Jan 27, 2015 | 41.50 | 42.52 | 41.25 | 42.00 | 1,915,836 | -0.31(-0.73%) |
Jan 26, 2015 | 42.21 | 42.44 | 41.52 | 42.31 | 3,405,417 | +0.04(+0.09%) |
Jan 23, 2015 | 40.76 | 42.73 | 40.59 | 42.27 | 3,561,324 | +1.04(+2.53%) |
Jan 22, 2015 | 41.83 | 41.88 | 40.37 | 41.23 | 3,123,891 | -0.56(-1.33%) |
Jan 21, 2015 | 41.56 | 42.06 | 41.02 | 41.78 | 2,275,104 | +0.30(+0.71%) |
Jan 20, 2015 | 41.67 | 41.99 | 40.75 | 41.49 | 2,329,239 | -0.18(-0.44%) |
Jan 16, 2015 | 40.56 | 41.73 | 40.53 | 41.67 | 2,537,865 | +0.98(+2.40%) |
Jan 15, 2015 | 42.35 | 42.40 | 40.43 | 40.69 | 3,484,497 | -1.41(-3.34%) |
Jan 14, 2015 | 41.26 | 42.16 | 41.07 | 42.10 | 2,450,964 | +0.52(+1.24%) |
Jan 13, 2015 | 42.47 | 42.86 | 41.06 | 41.58 | 3,415,260 | -0.84(-1.99%) |
Jan 12, 2015 | 42.00 | 42.68 | 41.33 | 42.43 | 2,627,169 | +0.49(+1.16%) |
Jan 09, 2015 | 42.40 | 43.14 | 41.93 | 41.94 | 2,782,530 | -0.46(-1.09%) |
Jan 08, 2015 | 42.19 | 42.54 | 41.93 | 42.40 | 2,144,427 | +0.56(+1.34%) |
Jan 07, 2015 | 41.45 | 42.32 | 41.21 | 41.84 | 3,791,490 | +1.23(+3.02%) |
Jan 06, 2015 | 41.33 | 41.73 | 39.36 | 40.62 | 4,053,591 | -0.63(-1.52%) |
Jan 05, 2015 | 40.24 | 41.40 | 40.06 | 41.24 | 4,051,527 | +0.77(+1.90%) |
Jan 02, 2015 | 40.87 | 40.99 | 39.20 | 40.47 | 4,951,329 | -0.38(-0.94%) |
Dec 31, 2014 | 40.64 | 40.86 | 40.86 | 40.86 | 2,152,800 | +0.26(+0.63%) |
Dec 30, 2014 | 40.70 | 40.99 | 40.39 | 40.60 | 1,820,046 | -0.36(-0.89%) |
Dec 29, 2014 | 42.38 | 42.39 | 40.26 | 40.96 | 4,967,319 | -1.51(-3.56%) |
Dec 26, 2014 | 42.00 | 42.73 | 42.00 | 42.48 | 2,186,079 | +0.48(+1.14%) |
Dec 24, 2014 | 41.74 | 42.00 | 42.00 | 42.00 | 1,073,100 | +0.26(+0.61%) |
Dec 23, 2014 | 42.00 | 42.30 | 41.35 | 41.74 | 2,541,636 | -0.17(-0.40%) |
Dec 22, 2014 | 41.74 | 42.67 | 41.64 | 41.91 | 4,776,345 | +0.45(+1.09%) |
Dec 19, 2014 | 41.22 | 41.88 | 40.99 | 41.45 | 8,487,894 | +0.31(+0.75%) |
Dec 18, 2014 | 40.87 | 41.65 | 40.70 | 41.15 | 5,572,287 | +1.14(+2.84%) |
Dec 17, 2014 | 39.09 | 40.09 | 38.90 | 40.01 | 2,983,329 | +1.13(+2.91%) |
Dec 16, 2014 | 39.11 | 39.33 | 38.32 | 38.88 | 3,573,285 | -0.48(-1.22%) |
Dec 15, 2014 | 39.63 | 40.47 | 39.18 | 39.36 | 4,080,429 | +0.00(+0.01%) |
Dec 12, 2014 | 39.27 | 39.92 | 39.05 | 39.36 | 2,393,766 | -0.28(-0.71%) |
Dec 11, 2014 | 39.44 | 40.14 | 39.15 | 39.64 | 3,380,238 | +0.59(+1.51%) |
Dec 10, 2014 | 39.61 | 39.83 | 38.82 | 39.05 | 3,465,549 | -0.57(-1.43%) |
Dec 09, 2014 | 38.32 | 39.82 | 37.41 | 39.61 | 4,094,472 | +0.66(+1.69%) |
Dec 08, 2014 | 39.63 | 40.28 | 38.58 | 38.95 | 3,648,324 | -0.67(-1.70%) |
Dec 05, 2014 | 39.54 | 39.76 | 39.23 | 39.63 | 3,037,128 | +0.20(+0.50%) |
Dec 04, 2014 | 39.53 | 40.12 | 39.31 | 39.43 | 2,730,921 | -0.10(-0.24%) |
Dec 03, 2014 | 39.38 | 39.83 | 39.12 | 39.53 | 3,508,446 | +0.29(+0.75%) |
Dec 02, 2014 | 39.99 | 40.20 | 39.12 | 39.23 | 5,302,206 | -0.67(-1.68%) |
Dec 01, 2014 | 41.00 | 41.02 | 39.59 | 39.90 | 7,144,362 | -1.10(-2.67%) |
Nov 28, 2014 | 40.22 | 41.07 | 40.08 | 41.00 | 2,901,327 | +0.80(+1.99%) |
Nov 26, 2014 | 39.78 | 40.20 | 40.20 | 40.20 | 6,205,200 | +0.14(+0.34%) |
Nov 25, 2014 | 38.28 | 40.08 | 38.09 | 40.06 | 22,646,222 | +2.31(+6.12%) |
Nov 24, 2014 | 37.25 | 37.79 | 36.84 | 37.75 | 9,796,797 | +1.44(+3.97%) |
Nov 21, 2014 | 36.92 | 37.13 | 36.03 | 36.31 | 4,480,446 | -0.04(-0.10%) |
Nov 20, 2014 | 35.79 | 36.42 | 35.61 | 36.35 | 4,653,303 | +0.57(+1.59%) |
Nov 19, 2014 | 36.33 | 36.51 | 35.50 | 35.78 | 3,184,506 | -0.56(-1.53%) |
Nov 18, 2014 | 36.48 | 36.91 | 36.21 | 36.33 | 2,539,053 | -0.12(-0.32%) |
Nov 17, 2014 | 36.95 | 37.37 | 36.28 | 36.45 | 3,650,772 | -0.48(-1.29%) |
Nov 14, 2014 | 36.59 | 36.97 | 36.00 | 36.93 | 3,375,003 | +0.39(+1.08%) |
Nov 13, 2014 | 36.45 | 37.15 | 36.38 | 36.53 | 3,974,460 | +0.24(+0.65%) |
Nov 12, 2014 | 35.97 | 36.46 | 35.93 | 36.30 | 2,205,819 | +0.20(+0.54%) |
Nov 11, 2014 | 36.59 | 36.61 | 35.87 | 36.10 | 3,049,026 | -0.24(-0.66%) |
Nov 10, 2014 | 35.66 | 36.72 | 35.30 | 36.34 | 5,217,279 | +0.67(+1.87%) |
Nov 07, 2014 | 35.37 | 35.78 | 35.22 | 35.67 | 3,057,852 | +0.30(+0.86%) |
Nov 06, 2014 | 34.67 | 35.37 | 34.57 | 35.37 | 3,346,026 | +1.20(+3.50%) |
Nov 05, 2014 | 35.39 | 35.75 | 34.01 | 34.17 | 5,098,947 | -1.40(-3.93%) |
Nov 04, 2014 | 35.27 | 35.66 | 34.77 | 35.57 | 3,003,900 | +0.25(+0.71%) |
Nov 03, 2014 | 35.24 | 35.59 | 34.86 | 35.32 | 3,968,676 | +0.09(+0.25%) |
Oct 31, 2014 | 35.44 | 35.80 | 35.06 | 35.23 | 3,545,526 | +0.26(+0.73%) |
Oct 30, 2014 | 34.69 | 35.13 | 34.27 | 34.98 | 3,510,264 | +0.46(+1.32%) |
Oct 29, 2014 | 35.05 | 35.11 | 33.47 | 34.52 | 6,102,918 | -0.62(-1.76%) |
Oct 28, 2014 | 34.83 | 35.67 | 34.66 | 35.14 | 5,405,061 | +0.58(+1.68%) |
Oct 27, 2014 | 33.67 | 36.02 | 36.02 | 34.56 | 9,495,723 | -1.46(-4.06%) |
Oct 24, 2014 | 35.56 | 36.17 | 35.43 | 36.02 | 3,800,511 | +0.20(+0.57%) |
Oct 23, 2014 | 34.83 | 36.07 | 34.63 | 35.82 | 7,242,546 | +1.62(+4.75%) |
Oct 22, 2014 | 34.87 | 35.20 | 34.05 | 34.19 | 5,421,954 | -0.70(-2.01%) |
Oct 21, 2014 | 34.19 | 34.96 | 33.77 | 34.89 | 6,507,129 | +1.27(+3.77%) |
Oct 20, 2014 | 33.14 | 33.57 | 33.03 | 33.63 | 6,286,047 | +0.52(+1.56%) |
Oct 17, 2014 | 33.21 | 34.16 | 32.87 | 33.11 | 5,711,748 | +0.48(+1.48%) |
Oct 16, 2014 | 31.69 | 33.39 | 31.67 | 32.63 | 6,998,616 | +0.15(+0.46%) |
Oct 15, 2014 | 30.41 | 32.88 | 30.33 | 32.48 | 8,788,407 | +1.06(+3.37%) |
Oct 14, 2014 | 30.24 | 31.50 | 29.50 | 31.42 | 7,818,657 | +1.61(+5.41%) |
Oct 13, 2014 | 31.55 | 31.69 | 29.42 | 29.80 | 11,511,690 | -1.65(-5.25%) |
Oct 10, 2014 | 34.08 | 34.33 | 31.33 | 31.45 | 12,830,772 | -2.79(-8.15%) |
Oct 09, 2014 | 34.06 | 34.64 | 33.59 | 34.24 | 6,877,014 | +0.16(+0.48%) |
Oct 08, 2014 | 33.52 | 34.17 | 32.37 | 34.08 | 6,765,123 | +0.82(+2.46%) |
Oct 07, 2014 | 33.71 | 34.58 | 33.17 | 33.26 | 5,749,590 | -0.82(-2.41%) |
Oct 06, 2014 | 34.89 | 34.89 | 33.47 | 34.08 | 7,275,729 | -0.82(-2.34%) |
Oct 03, 2014 | 34.01 | 35.60 | 33.74 | 34.90 | 14,964,966 | +2.17(+6.64%) |
Oct 02, 2014 | 31.80 | 33.30 | 31.69 | 32.73 | 7,628,241 | +0.93(+2.92%) |
Oct 01, 2014 | 32.60 | 32.60 | 31.00 | 31.80 | 7,540,395 | -0.90(-2.76%) |
Sep 30, 2014 | 33.08 | 33.64 | 32.22 | 32.70 | 4,945,578 | -0.39(-1.19%) |
Sep 29, 2014 | 32.20 | 33.22 | 32.11 | 33.09 | 4,405,293 | +0.44(+1.36%) |
Sep 26, 2014 | 32.22 | 32.72 | 32.12 | 32.65 | 3,159,528 | +0.55(+1.71%) |
Sep 25, 2014 | 32.89 | 33.12 | 31.94 | 32.10 | 3,620,139 | -0.95(-2.86%) |
Sep 24, 2014 | 32.86 | 33.25 | 32.64 | 33.05 | 3,283,914 | +0.57(+1.76%) |
Sep 23, 2014 | 32.35 | 32.83 | 32.03 | 32.48 | 4,252,521 | -0.17(-0.51%) |
Sep 22, 2014 | 33.17 | 33.74 | 32.22 | 32.64 | 6,957,858 | -0.45(-1.36%) |
Sep 19, 2014 | 33.14 | 33.15 | 32.60 | 33.09 | 6,314,472 | +0.11(+0.33%) |
Sep 18, 2014 | 33.15 | 33.19 | 32.61 | 32.98 | 3,382,935 | +0.11(+0.34%) |
Sep 17, 2014 | 32.73 | 33.58 | 32.73 | 32.87 | 5,387,487 | +0.09(+0.28%) |
Sep 16, 2014 | 32.33 | 32.93 | 31.70 | 32.78 | 7,738,554 | +0.29(+0.88%) |
Sep 15, 2014 | 33.24 | 33.26 | 32.24 | 32.49 | 7,811,091 | -0.84(-2.51%) |
Sep 12, 2014 | 33.62 | 33.62 | 32.92 | 33.33 | 7,763,943 | -0.17(-0.51%) |
Sep 11, 2014 | 32.74 | 34.15 | 32.43 | 33.50 | 15,881,262 | +0.58(+1.76%) |
Sep 10, 2014 | 31.08 | 33.30 | 30.84 | 32.92 | 25,769,720 | +3.16(+10.61%) |
Sep 09, 2014 | 30.17 | 30.43 | 29.56 | 29.76 | 7,336,965 | -0.23(-0.78%) |
Sep 08, 2014 | 29.99 | 30.61 | 29.68 | 29.99 | 7,348,467 | +0.31(+1.06%) |
Sep 05, 2014 | 29.08 | 29.72 | 29.04 | 29.68 | 3,249,576 | +0.59(+2.04%) |
Sep 04, 2014 | 29.92 | 30.09 | 28.95 | 29.09 | 5,158,044 | -0.70(-2.36%) |
Sep 03, 2014 | 30.64 | 30.77 | 29.39 | 29.79 | 6,555,669 | -0.12(-0.41%) |
Sep 02, 2014 | 28.47 | 30.00 | 28.45 | 29.91 | 13,530,402 | +1.58(+5.59%) |
Aug 29, 2014 | 27.70 | 28.33 | 28.33 | 28.33 | 3,978,900 | +0.91(+3.32%) |
Aug 28, 2014 | 27.33 | 27.74 | 26.57 | 27.42 | 5,251,266 | -0.05(-0.18%) |
Aug 27, 2014 | 28.51 | 28.53 | 27.44 | 27.47 | 4,742,895 | -1.06(-3.72%) |
Aug 26, 2014 | 28.33 | 28.64 | 28.10 | 28.53 | 2,629,104 | +0.34(+1.21%) |
Aug 25, 2014 | 28.59 | 28.66 | 28.04 | 28.19 | 1,566,915 | -0.15(-0.52%) |
Aug 22, 2014 | 28.23 | 28.66 | 27.75 | 28.34 | 3,250,989 | +0.02(+0.08%) |
Aug 21, 2014 | 28.30 | 28.48 | 28.06 | 28.31 | 1,765,161 | -0.01(-0.04%) |
Aug 20, 2014 | 28.24 | 28.46 | 28.46 | 28.32 | 1,645,956 | -0.14(-0.49%) |
Aug 19, 2014 | 29.23 | 29.23 | 28.21 | 28.46 | 3,097,722 | -0.06(-0.22%) |
Aug 18, 2014 | 28.50 | 28.82 | 28.15 | 28.53 | 3,413,157 | +0.32(+1.12%) |
Aug 15, 2014 | 29.07 | 29.17 | 27.70 | 28.21 | 4,786,020 | -0.29(-1.01%) |
Aug 14, 2014 | 28.79 | 29.26 | 28.27 | 28.50 | 5,826,567 | +0.23(+0.83%) |
Aug 13, 2014 | 27.55 | 28.84 | 27.38 | 28.26 | 8,117,427 | +1.18(+4.34%) |
Aug 12, 2014 | 27.27 | 27.37 | 26.85 | 27.09 | 1,863,855 | -0.22(-0.81%) |
Aug 11, 2014 | 27.06 | 27.76 | 26.98 | 27.31 | 2,337,375 | +0.58(+2.16%) |
Aug 08, 2014 | 26.65 | 26.88 | 26.22 | 26.73 | 2,016,468 | +0.08(+0.29%) |
Aug 07, 2014 | 26.68 | 27.20 | 26.50 | 26.65 | 1,997,151 | +0.21(+0.79%) |
Aug 06, 2014 | 26.26 | 26.70 | 26.21 | 26.44 | 1,479,213 | -0.14(-0.54%) |
Aug 05, 2014 | 26.59 | 26.99 | 26.22 | 26.59 | 2,239,062 | -0.16(-0.60%) |
Aug 04, 2014 | 26.42 | 26.83 | 26.26 | 26.75 | 2,730,621 | +0.52(+2.00%) |