Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 45.74 | 46.15 | 45.64 | 45.74 | 2,969,206 | +0.32(+0.70%) |
Jul 30, 2015 | 44.69 | 45.56 | 44.60 | 45.42 | 2,647,483 | +0.58(+1.30%) |
Jul 29, 2015 | 44.50 | 44.95 | 44.09 | 44.84 | 4,525,816 | +0.32(+0.71%) |
Jul 28, 2015 | 44.26 | 44.56 | 44.12 | 44.52 | 2,370,637 | +0.20(+0.45%) |
Jul 27, 2015 | 43.87 | 44.64 | 43.80 | 44.32 | 3,242,569 | +0.52(+1.18%) |
Jul 24, 2015 | 43.92 | 44.00 | 43.52 | 43.80 | 3,486,586 | -0.18(-0.41%) |
Jul 23, 2015 | 44.64 | 44.71 | 43.50 | 43.98 | 3,876,748 | -0.76(-1.69%) |
Jul 22, 2015 | 44.22 | 44.82 | 44.10 | 44.74 | 3,817,701 | +0.52(+1.17%) |
Jul 21, 2015 | 44.08 | 44.23 | 43.73 | 44.22 | 3,864,211 | +0.06(+0.13%) |
Jul 20, 2015 | 44.02 | 44.18 | 43.78 | 44.16 | 2,428,350 | +0.07(+0.16%) |
Jul 17, 2015 | 44.23 | 44.33 | 43.94 | 44.09 | 2,924,817 | -0.30(-0.68%) |
Jul 16, 2015 | 43.86 | 44.46 | 43.75 | 44.39 | 2,224,540 | +0.67(+1.53%) |
Jul 15, 2015 | 43.46 | 43.72 | 43.21 | 43.72 | 1,657,028 | +0.27(+0.61%) |
Jul 14, 2015 | 43.63 | 43.93 | 43.34 | 43.46 | 2,997,684 | -0.19(-0.44%) |
Jul 13, 2015 | 43.87 | 44.14 | 43.48 | 43.65 | 2,675,609 | -0.09(-0.20%) |
Jul 10, 2015 | 43.46 | 44.20 | 43.30 | 43.74 | 2,862,624 | +0.23(+0.53%) |
Jul 09, 2015 | 44.07 | 44.15 | 43.28 | 43.51 | 2,598,740 | -0.53(-1.21%) |
Jul 08, 2015 | 43.94 | 44.31 | 43.70 | 44.04 | 3,539,177 | +0.11(+0.25%) |
Jul 07, 2015 | 43.03 | 44.23 | 43.01 | 43.93 | 6,711,038 | +1.06(+2.48%) |
Jul 06, 2015 | 42.51 | 42.91 | 42.39 | 42.87 | 3,428,885 | +0.33(+0.78%) |
Jul 02, 2015 | 42.13 | 42.54 | 42.54 | 42.54 | 2,611,821 | +0.62(+1.48%) |
Jul 01, 2015 | 41.58 | 41.97 | 41.51 | 41.92 | 2,575,465 | +0.29(+0.69%) |
Jun 30, 2015 | 41.92 | 42.00 | 41.44 | 41.63 | 3,646,949 | -0.18(-0.43%) |
Jun 29, 2015 | 41.94 | 42.36 | 41.79 | 41.81 | 3,297,819 | +0.02(+0.05%) |
Jun 26, 2015 | 41.32 | 41.90 | 41.12 | 41.79 | 2,758,717 | +0.43(+1.04%) |
Jun 25, 2015 | 41.69 | 41.71 | 41.28 | 41.36 | 3,682,673 | -0.24(-0.59%) |
Jun 24, 2015 | 41.74 | 41.95 | 41.46 | 41.60 | 2,458,481 | -0.17(-0.40%) |
Jun 23, 2015 | 42.13 | 42.18 | 41.61 | 41.77 | 2,351,637 | -0.47(-1.11%) |
Jun 22, 2015 | 42.41 | 42.54 | 42.12 | 42.23 | 2,342,990 | -0.19(-0.46%) |
Jun 19, 2015 | 42.62 | 42.84 | 42.40 | 42.43 | 3,589,401 | -0.15(-0.35%) |
Jun 18, 2015 | 41.92 | 42.69 | 41.92 | 42.58 | 4,382,380 | +0.69(+1.65%) |
Jun 17, 2015 | 41.31 | 41.94 | 41.31 | 41.89 | 2,834,242 | +0.50(+1.22%) |
Jun 16, 2015 | 41.08 | 41.42 | 40.90 | 41.38 | 2,382,351 | +0.24(+0.58%) |
Jun 15, 2015 | 41.63 | 41.63 | 41.06 | 41.15 | 3,514,389 | -0.24(-0.57%) |
Jun 12, 2015 | 41.61 | 41.78 | 41.37 | 41.38 | 1,810,453 | -0.36(-0.86%) |
Jun 11, 2015 | 41.83 | 42.02 | 41.59 | 41.74 | 3,113,869 | +0.21(+0.50%) |
Jun 10, 2015 | 42.38 | 42.52 | 41.34 | 41.54 | 6,860,005 | -0.50(-1.18%) |
Jun 09, 2015 | 42.14 | 42.43 | 41.26 | 42.03 | 9,254,246 | -0.06(-0.15%) |
Jun 08, 2015 | 42.36 | 42.64 | 42.02 | 42.10 | 4,621,745 | -0.06(-0.14%) |
Jun 05, 2015 | 42.69 | 42.73 | 42.09 | 42.15 | 5,209,954 | -0.78(-1.81%) |
Jun 04, 2015 | 42.79 | 43.21 | 42.79 | 42.93 | 2,350,950 | -0.06(-0.13%) |
Jun 03, 2015 | 43.79 | 43.84 | 42.82 | 42.99 | 3,524,707 | -0.95(-2.16%) |
Jun 02, 2015 | 44.24 | 44.24 | 43.51 | 43.94 | 3,421,215 | -0.45(-1.00%) |
Jun 01, 2015 | 44.50 | 44.72 | 44.33 | 44.38 | 1,656,286 | -0.09(-0.21%) |
May 29, 2015 | 44.48 | 44.71 | 44.25 | 44.48 | 3,338,644 | +0.02(+0.05%) |
May 28, 2015 | 44.15 | 44.48 | 44.10 | 44.46 | 2,852,419 | +0.34(+0.77%) |
May 27, 2015 | 43.92 | 44.23 | 43.73 | 44.12 | 2,640,973 | +0.19(+0.44%) |
May 26, 2015 | 43.98 | 44.03 | 43.54 | 43.92 | 2,191,480 | -0.05(-0.11%) |
May 22, 2015 | 43.99 | 43.97 | 43.97 | 43.97 | 1,593,788 | -0.17(-0.37%) |
May 21, 2015 | 44.15 | 44.32 | 43.92 | 44.14 | 1,720,698 | -0.01(-0.02%) |
May 20, 2015 | 43.99 | 44.39 | 43.89 | 44.15 | 2,080,029 | +0.17(+0.39%) |
May 19, 2015 | 43.71 | 44.15 | 43.53 | 43.97 | 2,185,743 | +0.06(+0.15%) |
May 18, 2015 | 43.63 | 44.15 | 43.56 | 43.91 | 3,469,559 | +0.17(+0.38%) |
May 15, 2015 | 43.63 | 43.99 | 43.47 | 43.74 | 2,977,910 | +0.26(+0.61%) |
May 14, 2015 | 43.17 | 43.56 | 43.04 | 43.48 | 2,589,803 | +0.61(+1.43%) |
May 13, 2015 | 43.64 | 43.80 | 42.72 | 42.87 | 3,725,555 | -0.63(-1.46%) |
May 12, 2015 | 43.56 | 43.70 | 43.12 | 43.50 | 3,543,125 | -0.27(-0.62%) |
May 11, 2015 | 43.43 | 43.99 | 43.43 | 43.77 | 4,691,126 | +0.31(+0.70%) |
May 08, 2015 | 44.09 | 44.32 | 43.25 | 43.47 | 4,746,107 | -0.11(-0.26%) |
May 07, 2015 | 43.49 | 44.09 | 43.39 | 43.58 | 3,652,937 | +0.10(+0.23%) |
May 06, 2015 | 43.30 | 43.52 | 42.95 | 43.48 | 3,907,061 | +0.20(+0.46%) |
May 05, 2015 | 44.01 | 44.09 | 43.11 | 43.28 | 3,155,149 | -0.91(-2.06%) |
May 04, 2015 | 43.86 | 44.50 | 43.74 | 44.19 | 2,518,093 | +0.31(+0.71%) |
May 01, 2015 | 43.78 | 43.96 | 43.49 | 43.88 | 2,902,845 | +0.08(+0.18%) |
Apr 30, 2015 | 44.12 | 44.12 | 43.35 | 43.80 | 5,094,659 | -0.38(-0.85%) |
Apr 29, 2015 | 44.04 | 44.30 | 43.74 | 44.18 | 2,794,723 | -0.14(-0.31%) |
Apr 28, 2015 | 43.76 | 44.32 | 43.51 | 44.31 | 2,463,338 | +0.41(+0.94%) |
Apr 27, 2015 | 44.58 | 44.58 | 43.74 | 43.90 | 2,166,306 | -0.58(-1.30%) |
Apr 24, 2015 | 44.11 | 44.85 | 43.96 | 44.48 | 1,990,005 | +0.28(+0.64%) |
Apr 23, 2015 | 43.81 | 44.41 | 43.72 | 44.19 | 2,206,538 | +0.33(+0.75%) |
Apr 22, 2015 | 43.72 | 43.99 | 43.42 | 43.86 | 2,625,703 | +0.12(+0.28%) |
Apr 21, 2015 | 43.98 | 44.43 | 43.55 | 43.74 | 2,731,084 | -0.23(-0.53%) |
Apr 20, 2015 | 43.52 | 44.31 | 43.50 | 43.98 | 2,235,709 | +0.61(+1.41%) |
Apr 17, 2015 | 43.22 | 43.75 | 43.14 | 43.37 | 3,252,491 | +0.02(+0.05%) |
Apr 16, 2015 | 43.19 | 43.43 | 42.80 | 43.35 | 2,468,443 | +0.11(+0.25%) |
Apr 15, 2015 | 43.27 | 43.71 | 43.19 | 43.24 | 1,607,124 | -0.04(-0.10%) |
Apr 14, 2015 | 43.13 | 43.46 | 43.05 | 43.28 | 1,324,757 | +0.26(+0.60%) |
Apr 13, 2015 | 43.35 | 43.49 | 42.99 | 43.02 | 1,210,038 | -0.28(-0.66%) |
Apr 10, 2015 | 43.06 | 43.54 | 42.93 | 43.31 | 1,623,547 | +0.43(+1.00%) |
Apr 09, 2015 | 43.06 | 43.08 | 42.63 | 42.88 | 2,410,013 | -0.24(-0.56%) |
Apr 08, 2015 | 43.16 | 43.27 | 42.75 | 43.12 | 2,202,269 | +0.01(+0.02%) |
Apr 07, 2015 | 43.76 | 43.91 | 43.07 | 43.12 | 1,856,650 | -0.68(-1.56%) |
Apr 06, 2015 | 43.44 | 44.09 | 43.44 | 43.80 | 2,251,283 | +0.43(+0.98%) |
Apr 02, 2015 | 43.46 | 43.37 | 43.37 | 43.37 | 2,790,375 | -0.14(-0.33%) |
Apr 01, 2015 | 43.39 | 43.71 | 42.92 | 43.52 | 3,120,603 | +0.11(+0.25%) |
Mar 31, 2015 | 43.26 | 43.79 | 43.11 | 43.41 | 3,421,746 | +0.15(+0.35%) |
Mar 30, 2015 | 42.59 | 43.32 | 42.53 | 43.26 | 4,068,826 | +0.70(+1.66%) |
Mar 27, 2015 | 42.30 | 43.12 | 42.27 | 42.56 | 6,684,944 | +0.71(+1.70%) |
Mar 26, 2015 | 43.12 | 43.36 | 41.74 | 41.84 | 8,280,197 | -1.27(-2.94%) |
Mar 25, 2015 | 43.42 | 43.76 | 43.10 | 43.11 | 3,083,957 | -0.21(-0.49%) |
Mar 24, 2015 | 43.69 | 44.05 | 43.22 | 43.32 | 2,431,308 | -0.46(-1.06%) |
Mar 23, 2015 | 43.74 | 44.16 | 43.65 | 43.79 | 2,161,648 | +0.04(+0.10%) |
Mar 20, 2015 | 43.56 | 43.96 | 43.29 | 43.74 | 5,896,877 | +0.45(+1.04%) |
Mar 19, 2015 | 43.98 | 44.12 | 43.20 | 43.30 | 5,293,238 | -0.89(-2.01%) |
Mar 18, 2015 | 43.54 | 44.60 | 43.16 | 44.18 | 5,984,614 | +0.65(+1.50%) |
Mar 17, 2015 | 43.97 | 44.09 | 43.44 | 43.53 | 2,369,857 | -0.39(-0.89%) |
Mar 16, 2015 | 43.60 | 44.26 | 43.60 | 43.92 | 3,651,300 | +0.63(+1.45%) |
Mar 13, 2015 | 43.68 | 43.68 | 42.89 | 43.30 | 3,216,963 | -0.40(-0.91%) |
Mar 12, 2015 | 42.70 | 43.88 | 42.70 | 43.69 | 3,890,270 | +1.20(+2.81%) |
Mar 11, 2015 | 42.87 | 42.92 | 42.35 | 42.50 | 2,821,223 | -0.26(-0.60%) |
Mar 10, 2015 | 42.95 | 43.45 | 42.75 | 42.75 | 3,541,746 | -0.24(-0.56%) |
Mar 09, 2015 | 42.70 | 43.15 | 42.70 | 43.00 | 2,218,170 | +0.31(+0.73%) |
Mar 06, 2015 | 43.69 | 43.69 | 42.46 | 42.68 | 5,109,085 | -1.67(-3.75%) |
Mar 05, 2015 | 44.18 | 44.47 | 43.99 | 44.35 | 1,665,524 | +0.32(+0.73%) |
Mar 04, 2015 | 44.21 | 44.24 | 43.90 | 44.03 | 1,772,178 | -0.21(-0.48%) |
Mar 03, 2015 | 44.00 | 44.35 | 43.64 | 44.24 | 2,465,731 | +0.25(+0.57%) |
Mar 02, 2015 | 44.88 | 44.88 | 43.77 | 43.99 | 3,599,860 | -0.94(-2.09%) |
Feb 27, 2015 | 44.90 | 45.14 | 44.68 | 44.93 | 2,297,396 | +0.06(+0.13%) |
Feb 26, 2015 | 45.41 | 45.62 | 44.83 | 44.88 | 2,575,742 | -0.52(-1.14%) |
Feb 25, 2015 | 46.51 | 46.52 | 45.33 | 45.39 | 2,781,289 | -1.05(-2.25%) |
Feb 24, 2015 | 45.80 | 46.97 | 45.76 | 46.44 | 4,568,242 | +0.70(+1.54%) |
Feb 23, 2015 | 45.59 | 45.75 | 45.18 | 45.74 | 3,795,314 | +0.37(+0.82%) |
Feb 20, 2015 | 45.66 | 46.11 | 44.39 | 45.37 | 7,215,516 | -0.75(-1.62%) |
Feb 19, 2015 | 46.58 | 46.68 | 45.81 | 46.11 | 3,558,402 | -0.43(-0.93%) |
Feb 18, 2015 | 45.65 | 46.65 | 45.41 | 46.55 | 3,269,220 | +1.13(+2.49%) |
Feb 17, 2015 | 45.34 | 46.08 | 44.97 | 45.42 | 5,135,810 | -0.07(-0.16%) |
Feb 13, 2015 | 46.22 | 45.49 | 45.49 | 45.49 | 4,781,734 | -0.74(-1.60%) |
Feb 12, 2015 | 46.51 | 46.61 | 46.05 | 46.23 | 4,399,752 | -0.23(-0.50%) |
Feb 11, 2015 | 46.95 | 47.00 | 46.23 | 46.46 | 4,242,808 | -0.75(-1.58%) |
Feb 10, 2015 | 46.45 | 47.31 | 46.45 | 47.21 | 3,324,060 | +0.68(+1.45%) |
Feb 09, 2015 | 47.04 | 47.33 | 46.38 | 46.53 | 4,048,753 | -0.51(-1.09%) |
Feb 06, 2015 | 48.23 | 48.32 | 46.89 | 47.04 | 5,735,046 | -1.44(-2.96%) |
Feb 05, 2015 | 48.35 | 48.55 | 47.88 | 48.48 | 2,113,825 | +0.41(+0.85%) |
Feb 04, 2015 | 48.50 | 48.81 | 47.97 | 48.07 | 3,340,002 | -0.54(-1.10%) |
Feb 03, 2015 | 48.83 | 48.95 | 48.37 | 48.61 | 4,368,901 | -0.33(-0.68%) |
Feb 02, 2015 | 48.81 | 49.10 | 48.09 | 48.94 | 3,804,916 | +0.13(+0.26%) |
Jan 30, 2015 | 50.13 | 50.19 | 48.77 | 48.81 | 7,642,819 | -1.49(-2.97%) |
Jan 29, 2015 | 49.88 | 50.41 | 49.43 | 50.31 | 2,982,630 | +0.39(+0.78%) |
Jan 28, 2015 | 49.98 | 50.91 | 49.77 | 49.92 | 3,412,333 | -0.02(-0.04%) |
Jan 27, 2015 | 49.59 | 50.14 | 49.51 | 49.94 | 2,478,841 | +0.33(+0.67%) |
Jan 26, 2015 | 49.57 | 49.62 | 49.07 | 49.61 | 2,050,727 | +0.03(+0.06%) |
Jan 23, 2015 | 49.53 | 49.79 | 49.40 | 49.58 | 2,004,388 | +0.23(+0.46%) |
Jan 22, 2015 | 49.79 | 49.99 | 49.13 | 49.36 | 2,825,495 | -0.28(-0.57%) |
Jan 21, 2015 | 49.22 | 49.75 | 48.88 | 49.64 | 3,193,420 | +0.32(+0.66%) |
Jan 20, 2015 | 48.79 | 49.36 | 48.71 | 49.31 | 3,687,336 | +0.63(+1.29%) |
Jan 16, 2015 | 48.33 | 48.72 | 48.28 | 48.69 | 2,725,881 | +0.51(+1.07%) |
Jan 15, 2015 | 47.55 | 48.29 | 47.40 | 48.17 | 2,556,228 | +0.62(+1.30%) |
Jan 14, 2015 | 46.75 | 47.59 | 46.64 | 47.55 | 3,380,175 | +0.51(+1.08%) |
Jan 13, 2015 | 47.07 | 47.75 | 46.73 | 47.04 | 3,598,703 | -0.09(-0.19%) |
Jan 12, 2015 | 47.40 | 47.47 | 46.82 | 47.14 | 2,027,127 | -0.16(-0.34%) |
Jan 09, 2015 | 47.64 | 47.66 | 46.96 | 47.30 | 1,923,547 | -0.25(-0.52%) |
Jan 08, 2015 | 47.39 | 47.75 | 47.26 | 47.54 | 2,874,949 | +0.30(+0.63%) |
Jan 07, 2015 | 46.69 | 47.45 | 46.32 | 47.25 | 3,084,872 | +0.69(+1.48%) |
Jan 06, 2015 | 46.33 | 47.23 | 46.28 | 46.56 | 4,546,913 | +0.26(+0.56%) |
Jan 05, 2015 | 46.67 | 46.83 | 46.05 | 46.30 | 3,498,564 | -0.44(-0.95%) |
Jan 02, 2015 | 46.57 | 46.84 | 46.14 | 46.74 | 2,400,481 | +0.23(+0.50%) |
Dec 31, 2014 | 47.26 | 46.51 | 46.51 | 46.51 | 2,920,912 | -0.63(-1.35%) |
Dec 30, 2014 | 48.19 | 48.19 | 47.04 | 47.14 | 2,719,363 | -1.12(-2.32%) |
Dec 29, 2014 | 47.68 | 48.56 | 47.68 | 48.26 | 3,494,692 | +0.52(+1.09%) |
Dec 26, 2014 | 47.26 | 48.02 | 47.15 | 47.74 | 2,961,829 | +0.60(+1.27%) |
Dec 24, 2014 | 46.54 | 47.14 | 47.14 | 47.14 | 1,755,244 | +0.63(+1.36%) |
Dec 23, 2014 | 46.49 | 46.71 | 46.35 | 46.51 | 2,259,467 | +0.05(+0.11%) |
Dec 22, 2014 | 46.54 | 46.69 | 46.07 | 46.46 | 2,326,526 | +0.18(+0.38%) |
Dec 19, 2014 | 46.25 | 46.54 | 45.99 | 46.28 | 5,029,186 | +0.09(+0.20%) |
Dec 18, 2014 | 45.66 | 46.19 | 45.48 | 46.19 | 3,763,222 | +0.55(+1.20%) |
Dec 17, 2014 | 45.09 | 45.66 | 44.90 | 45.64 | 4,423,259 | +0.45(+1.00%) |
Dec 16, 2014 | 45.18 | 45.83 | 44.83 | 45.19 | 3,922,877 | +0.06(+0.14%) |
Dec 15, 2014 | 45.37 | 45.37 | 44.80 | 45.13 | 3,780,077 | -0.04(-0.09%) |
Dec 12, 2014 | 45.22 | 45.78 | 45.12 | 45.17 | 2,823,304 | -0.23(-0.50%) |
Dec 11, 2014 | 44.69 | 45.51 | 44.69 | 45.40 | 2,547,000 | +0.71(+1.59%) |
Dec 10, 2014 | 45.08 | 45.43 | 44.66 | 44.68 | 1,975,761 | -0.44(-0.98%) |
Dec 09, 2014 | 44.90 | 45.23 | 44.74 | 45.13 | 2,518,070 | +0.10(+0.22%) |
Dec 08, 2014 | 44.57 | 45.17 | 44.51 | 45.03 | 2,146,229 | +0.46(+1.03%) |
Dec 05, 2014 | 44.80 | 45.06 | 44.30 | 44.57 | 3,194,108 | -0.57(-1.26%) |
Dec 04, 2014 | 45.10 | 45.33 | 44.83 | 45.14 | 2,325,139 | +0.10(+0.22%) |
Dec 03, 2014 | 45.21 | 45.23 | 44.80 | 45.04 | 3,323,295 | -0.18(-0.39%) |
Dec 02, 2014 | 44.97 | 45.27 | 44.72 | 45.22 | 3,460,758 | +0.25(+0.55%) |
Dec 01, 2014 | 44.34 | 45.47 | 44.12 | 44.97 | 4,111,229 | +0.48(+1.08%) |
Nov 28, 2014 | 44.06 | 44.62 | 43.94 | 44.49 | 1,580,816 | +0.58(+1.32%) |
Nov 26, 2014 | 43.66 | 43.92 | 43.92 | 43.92 | 2,014,691 | +0.48(+1.10%) |
Nov 25, 2014 | 43.81 | 43.84 | 43.30 | 43.44 | 3,641,638 | -0.17(-0.39%) |
Nov 24, 2014 | 43.86 | 44.01 | 43.54 | 43.61 | 3,105,565 | -0.34(-0.77%) |
Nov 21, 2014 | 44.01 | 44.01 | 43.49 | 43.94 | 3,715,672 | +0.18(+0.40%) |
Nov 20, 2014 | 43.90 | 44.14 | 43.63 | 43.77 | 2,615,935 | -0.16(-0.35%) |
Nov 19, 2014 | 43.99 | 44.14 | 43.71 | 43.92 | 3,224,850 | -0.49(-1.09%) |
Nov 18, 2014 | 44.28 | 44.57 | 43.99 | 44.41 | 3,075,320 | +0.35(+0.78%) |
Nov 17, 2014 | 43.63 | 44.20 | 43.39 | 44.06 | 3,383,019 | +0.36(+0.82%) |
Nov 14, 2014 | 43.77 | 43.97 | 43.54 | 43.70 | 2,210,482 | +0.02(+0.05%) |
Nov 13, 2014 | 43.72 | 44.20 | 43.55 | 43.68 | 4,782,182 | -0.18(-0.40%) |
Nov 12, 2014 | 44.36 | 44.45 | 43.73 | 43.86 | 4,373,480 | -0.85(-1.91%) |
Nov 11, 2014 | 44.73 | 45.01 | 44.56 | 44.71 | 2,442,795 | -0.01(-0.02%) |
Nov 10, 2014 | 44.66 | 45.04 | 44.58 | 44.72 | 3,351,978 | -0.07(-0.16%) |
Nov 07, 2014 | 44.14 | 44.84 | 44.11 | 44.79 | 3,869,760 | +0.67(+1.52%) |
Nov 06, 2014 | 45.02 | 45.02 | 44.02 | 44.12 | 5,897,492 | -0.97(-2.15%) |
Nov 05, 2014 | 44.43 | 45.15 | 44.32 | 45.09 | 5,240,075 | +0.88(+1.99%) |
Nov 04, 2014 | 44.43 | 44.64 | 44.09 | 44.21 | 2,253,430 | -0.15(-0.35%) |
Nov 03, 2014 | 44.18 | 44.47 | 44.09 | 44.36 | 2,723,381 | +0.17(+0.38%) |
Oct 31, 2014 | 44.60 | 44.64 | 43.95 | 44.20 | 3,614,156 | -0.13(-0.28%) |
Oct 30, 2014 | 43.56 | 44.34 | 43.51 | 44.32 | 4,018,149 | +0.88(+2.02%) |
Oct 29, 2014 | 43.84 | 43.94 | 43.03 | 43.44 | 3,903,998 | -0.42(-0.95%) |
Oct 28, 2014 | 43.79 | 43.87 | 43.37 | 43.86 | 2,537,881 | +0.13(+0.30%) |
Oct 27, 2014 | 43.60 | 43.60 | 43.51 | 43.73 | 3,027,064 | +0.13(+0.30%) |
Oct 24, 2014 | 43.32 | 43.65 | 43.17 | 43.60 | 2,122,900 | +0.34(+0.79%) |
Oct 23, 2014 | 43.29 | 43.51 | 42.94 | 43.26 | 3,311,774 | +0.08(+0.18%) |
Oct 22, 2014 | 42.55 | 43.21 | 42.50 | 43.18 | 5,311,721 | +0.58(+1.36%) |
Oct 21, 2014 | 42.56 | 42.71 | 42.36 | 42.60 | 4,985,922 | -0.27(-0.63%) |
Oct 20, 2014 | 42.38 | 42.91 | 42.37 | 42.87 | 3,873,219 | +0.53(+1.25%) |
Oct 17, 2014 | 42.79 | 42.79 | 41.71 | 42.34 | 5,527,975 | -0.15(-0.36%) |
Oct 16, 2014 | 42.32 | 42.80 | 42.29 | 42.50 | 6,004,059 | -0.38(-0.88%) |
Oct 15, 2014 | 42.86 | 43.32 | 41.87 | 42.87 | 7,411,768 | -0.08(-0.18%) |
Oct 14, 2014 | 41.91 | 43.34 | 41.77 | 42.95 | 9,824,967 | +1.22(+2.93%) |
Oct 13, 2014 | 41.26 | 42.15 | 41.23 | 41.73 | 7,563,330 | +0.48(+1.17%) |
Oct 10, 2014 | 40.81 | 41.43 | 40.81 | 41.25 | 4,972,277 | +0.65(+1.60%) |
Oct 09, 2014 | 40.96 | 41.32 | 40.56 | 40.60 | 5,363,825 | -0.40(-0.97%) |
Oct 08, 2014 | 39.89 | 41.02 | 39.88 | 41.00 | 5,796,715 | +1.14(+2.85%) |
Oct 07, 2014 | 39.80 | 40.17 | 39.70 | 39.86 | 2,884,633 | -0.04(-0.10%) |
Oct 06, 2014 | 39.90 | 40.06 | 39.71 | 39.90 | 1,954,991 | +0.12(+0.30%) |
Oct 03, 2014 | 39.64 | 39.88 | 39.35 | 39.78 | 1,692,345 | +0.16(+0.41%) |
Oct 02, 2014 | 39.75 | 39.95 | 39.59 | 39.62 | 1,943,114 | -0.10(-0.25%) |
Oct 01, 2014 | 39.67 | 40.00 | 39.60 | 39.72 | 3,218,867 | +0.20(+0.49%) |
Sep 30, 2014 | 39.52 | 39.82 | 39.27 | 39.52 | 2,834,904 | +0.09(+0.23%) |
Sep 29, 2014 | 39.26 | 39.46 | 39.10 | 39.43 | 1,944,616 | +0.13(+0.32%) |
Sep 26, 2014 | 39.17 | 39.43 | 38.92 | 39.31 | 1,453,431 | +0.14(+0.36%) |
Sep 25, 2014 | 39.34 | 39.51 | 39.17 | 39.17 | 2,196,184 | -0.27(-0.67%) |
Sep 24, 2014 | 39.63 | 39.68 | 39.24 | 39.43 | 1,611,737 | -0.15(-0.39%) |
Sep 23, 2014 | 39.61 | 39.82 | 39.48 | 39.59 | 1,948,558 | -0.08(-0.21%) |
Sep 22, 2014 | 39.70 | 39.89 | 39.51 | 39.67 | 2,298,954 | -0.18(-0.46%) |
Sep 19, 2014 | 39.67 | 39.93 | 39.55 | 39.85 | 2,458,979 | +0.35(+0.88%) |
Sep 18, 2014 | 39.77 | 39.91 | 39.40 | 39.50 | 1,870,884 | -0.27(-0.68%) |
Sep 17, 2014 | 39.94 | 40.02 | 39.56 | 39.77 | 2,513,158 | -0.15(-0.38%) |
Sep 16, 2014 | 39.55 | 40.03 | 39.55 | 39.93 | 2,264,829 | +0.49(+1.24%) |
Sep 15, 2014 | 39.56 | 39.66 | 39.31 | 39.44 | 2,175,399 | +0.08(+0.19%) |
Sep 12, 2014 | 39.80 | 39.89 | 39.26 | 39.36 | 2,585,535 | -0.59(-1.48%) |
Sep 11, 2014 | 39.68 | 40.00 | 39.54 | 39.96 | 1,338,262 | +0.31(+0.79%) |
Sep 10, 2014 | 39.72 | 39.79 | 39.47 | 39.64 | 2,203,457 | -0.07(-0.18%) |
Sep 09, 2014 | 40.06 | 40.15 | 39.64 | 39.71 | 2,962,910 | -0.47(-1.16%) |
Sep 08, 2014 | 40.47 | 40.53 | 39.96 | 40.18 | 2,290,338 | -0.36(-0.89%) |
Sep 05, 2014 | 40.17 | 40.53 | 40.05 | 40.54 | 3,372,093 | +0.36(+0.89%) |
Sep 04, 2014 | 40.12 | 40.28 | 39.85 | 40.19 | 2,405,955 | -0.09(-0.23%) |
Sep 03, 2014 | 40.12 | 40.40 | 39.91 | 40.28 | 2,517,192 | +0.40(+1.01%) |
Sep 02, 2014 | 40.37 | 40.43 | 39.70 | 39.87 | 2,529,390 | -0.51(-1.26%) |
Aug 29, 2014 | 40.17 | 40.38 | 40.38 | 40.38 | 2,363,105 | +0.11(+0.28%) |
Aug 28, 2014 | 39.75 | 40.28 | 39.68 | 40.27 | 2,139,981 | +0.41(+1.03%) |
Aug 27, 2014 | 39.71 | 39.87 | 39.59 | 39.86 | 1,771,420 | +0.31(+0.79%) |
Aug 26, 2014 | 40.00 | 40.12 | 39.51 | 39.54 | 2,168,073 | -0.52(-1.29%) |
Aug 25, 2014 | 39.96 | 40.17 | 39.85 | 40.06 | 1,802,279 | +0.17(+0.44%) |
Aug 22, 2014 | 40.16 | 40.24 | 39.65 | 39.89 | 2,495,902 | -0.28(-0.69%) |
Aug 21, 2014 | 40.21 | 40.34 | 40.08 | 40.17 | 2,192,487 | +0.05(+0.12%) |
Aug 20, 2014 | 40.10 | 40.13 | 39.83 | 40.12 | 1,995,025 | +0.09(+0.23%) |
Aug 19, 2014 | 39.68 | 40.06 | 39.63 | 40.03 | 2,172,791 | +0.37(+0.93%) |
Aug 18, 2014 | 39.87 | 39.93 | 39.60 | 39.66 | 1,744,120 | -0.08(-0.19%) |
Aug 15, 2014 | 39.57 | 39.89 | 39.52 | 39.73 | 2,576,553 | +0.27(+0.67%) |
Aug 14, 2014 | 39.37 | 39.54 | 39.33 | 39.47 | 3,255,380 | +0.15(+0.37%) |
Aug 13, 2014 | 39.21 | 39.45 | 39.06 | 39.32 | 1,808,261 | +0.19(+0.48%) |
Aug 12, 2014 | 39.08 | 39.29 | 39.00 | 39.13 | 1,855,339 | +0.05(+0.12%) |
Aug 11, 2014 | 39.26 | 39.47 | 39.06 | 39.08 | 3,110,553 | -0.17(-0.43%) |
Aug 08, 2014 | 38.49 | 39.16 | 38.38 | 39.25 | 5,039,590 | +1.08(+2.82%) |
Aug 07, 2014 | 37.98 | 38.34 | 37.96 | 38.18 | 3,986,527 | +0.40(+1.06%) |
Aug 06, 2014 | 38.00 | 38.04 | 37.65 | 37.78 | 7,202,646 | -0.32(-0.85%) |
Aug 05, 2014 | 38.28 | 38.51 | 37.96 | 38.10 | 2,762,640 | -0.34(-0.90%) |
Aug 04, 2014 | 38.75 | 38.75 | 37.77 | 38.44 | 4,994,546 | -0.25(-0.64%) |