Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 42.35 | 42.89 | 42.35 | 42.55 | 342,548 | +0.38(+0.91%) |
Jul 30, 2015 | 41.73 | 42.28 | 41.67 | 42.17 | 267,938 | +0.33(+0.79%) |
Jul 29, 2015 | 41.62 | 41.86 | 41.41 | 41.84 | 241,793 | +0.16(+0.39%) |
Jul 28, 2015 | 41.50 | 41.68 | 41.31 | 41.67 | 236,924 | +0.22(+0.53%) |
Jul 27, 2015 | 40.90 | 41.62 | 40.90 | 41.45 | 246,388 | +0.51(+1.25%) |
Jul 24, 2015 | 40.95 | 41.08 | 40.84 | 40.94 | 320,535 | -0.01(-0.02%) |
Jul 23, 2015 | 41.54 | 41.54 | 40.75 | 40.95 | 392,348 | -0.58(-1.39%) |
Jul 22, 2015 | 41.30 | 41.73 | 41.30 | 41.53 | 249,992 | +0.16(+0.39%) |
Jul 21, 2015 | 41.68 | 41.76 | 41.22 | 41.36 | 154,581 | -0.40(-0.95%) |
Jul 20, 2015 | 41.98 | 41.98 | 41.57 | 41.76 | 266,240 | -0.24(-0.57%) |
Jul 17, 2015 | 42.39 | 42.39 | 41.97 | 42.00 | 332,425 | -0.43(-1.02%) |
Jul 16, 2015 | 41.87 | 42.45 | 41.86 | 42.43 | 296,731 | +0.67(+1.61%) |
Jul 15, 2015 | 41.66 | 41.77 | 41.43 | 41.76 | 323,701 | +0.14(+0.33%) |
Jul 14, 2015 | 41.66 | 41.84 | 41.50 | 41.62 | 296,401 | -0.06(-0.14%) |
Jul 13, 2015 | 41.71 | 41.90 | 41.43 | 41.68 | 166,443 | +0.05(+0.11%) |
Jul 10, 2015 | 41.48 | 41.91 | 41.30 | 41.64 | 230,701 | +0.23(+0.55%) |
Jul 09, 2015 | 41.99 | 42.06 | 41.28 | 41.41 | 212,518 | -0.42(-1.00%) |
Jul 08, 2015 | 41.92 | 42.15 | 41.78 | 41.83 | 370,736 | -0.28(-0.67%) |
Jul 07, 2015 | 41.24 | 42.22 | 41.24 | 42.11 | 658,628 | +1.04(+2.53%) |
Jul 06, 2015 | 40.86 | 41.16 | 40.76 | 41.07 | 453,196 | +0.08(+0.20%) |
Jul 02, 2015 | 40.48 | 40.99 | 40.99 | 40.99 | 2,519,988 | +0.56(+1.37%) |
Jul 01, 2015 | 40.36 | 40.44 | 40.19 | 40.43 | 512,799 | +0.19(+0.47%) |
Jun 30, 2015 | 40.53 | 40.53 | 40.15 | 40.24 | 273,432 | -0.09(-0.22%) |
Jun 29, 2015 | 40.51 | 41.02 | 40.32 | 40.33 | 586,552 | -0.26(-0.64%) |
Jun 26, 2015 | 40.35 | 40.64 | 40.20 | 40.59 | 347,038 | +0.21(+0.52%) |
Jun 25, 2015 | 40.79 | 40.79 | 40.38 | 40.38 | 378,402 | -0.29(-0.72%) |
Jun 24, 2015 | 40.98 | 41.13 | 40.67 | 40.67 | 394,811 | -0.31(-0.75%) |
Jun 23, 2015 | 41.43 | 41.46 | 40.94 | 40.98 | 574,747 | -0.54(-1.31%) |
Jun 22, 2015 | 41.72 | 41.75 | 41.42 | 41.52 | 375,275 | -0.02(-0.06%) |
Jun 19, 2015 | 42.01 | 42.03 | 41.55 | 41.55 | 261,615 | -0.42(-0.99%) |
Jun 18, 2015 | 41.43 | 42.02 | 41.43 | 41.96 | 741,725 | +0.57(+1.37%) |
Jun 17, 2015 | 41.07 | 41.43 | 40.97 | 41.39 | 482,137 | +0.36(+0.87%) |
Jun 16, 2015 | 40.81 | 41.05 | 40.65 | 41.04 | 471,915 | +0.17(+0.41%) |
Jun 15, 2015 | 40.83 | 41.01 | 40.69 | 40.87 | 411,984 | -0.10(-0.25%) |
Jun 12, 2015 | 41.19 | 41.30 | 40.96 | 40.97 | 254,988 | -0.37(-0.88%) |
Jun 11, 2015 | 41.25 | 41.46 | 41.19 | 41.34 | 601,070 | +0.27(+0.66%) |
Jun 10, 2015 | 41.20 | 41.29 | 41.05 | 41.07 | 343,462 | +0.21(+0.52%) |
Jun 09, 2015 | 40.94 | 41.07 | 40.85 | 40.86 | 348,582 | -0.11(-0.26%) |
Jun 08, 2015 | 41.10 | 41.14 | 40.90 | 40.96 | 289,192 | -0.15(-0.36%) |
Jun 05, 2015 | 41.27 | 41.30 | 41.00 | 41.11 | 507,081 | -0.53(-1.28%) |
Jun 04, 2015 | 41.72 | 41.96 | 41.60 | 41.65 | 481,791 | -0.13(-0.32%) |
Jun 03, 2015 | 42.32 | 42.32 | 41.57 | 41.78 | 258,206 | -0.53(-1.25%) |
Jun 02, 2015 | 42.73 | 42.73 | 42.07 | 42.31 | 600,623 | -0.62(-1.43%) |
Jun 01, 2015 | 42.99 | 43.17 | 42.80 | 42.93 | 551,840 | +0.07(+0.16%) |
May 29, 2015 | 42.93 | 43.05 | 42.70 | 42.86 | 735,702 | -0.13(-0.30%) |
May 28, 2015 | 42.82 | 43.03 | 42.68 | 42.99 | 683,337 | +0.13(+0.30%) |
May 27, 2015 | 42.70 | 42.90 | 42.62 | 42.86 | 408,032 | +0.23(+0.54%) |
May 26, 2015 | 42.89 | 42.89 | 42.41 | 42.63 | 927,947 | -0.30(-0.70%) |
May 22, 2015 | 42.99 | 42.93 | 42.93 | 42.93 | 451,123 | -0.09(-0.21%) |
May 21, 2015 | 43.08 | 43.20 | 42.87 | 43.02 | 508,400 | -0.05(-0.12%) |
May 20, 2015 | 43.04 | 43.33 | 42.92 | 43.07 | 533,974 | +0.07(+0.17%) |
May 19, 2015 | 42.78 | 43.08 | 42.63 | 43.00 | 607,572 | +0.07(+0.17%) |
May 18, 2015 | 42.61 | 42.98 | 42.56 | 42.93 | 625,357 | +0.18(+0.43%) |
May 15, 2015 | 42.30 | 42.82 | 42.28 | 42.74 | 631,905 | +0.50(+1.19%) |
May 14, 2015 | 41.85 | 42.29 | 41.85 | 42.24 | 626,663 | +0.49(+1.17%) |
May 13, 2015 | 42.25 | 42.38 | 41.60 | 41.75 | 591,806 | -0.37(-0.87%) |
May 12, 2015 | 42.08 | 42.17 | 41.73 | 42.12 | 769,901 | -0.08(-0.20%) |
May 11, 2015 | 42.40 | 42.75 | 42.15 | 42.20 | 413,428 | -0.27(-0.63%) |
May 08, 2015 | 42.54 | 42.86 | 42.26 | 42.47 | 481,624 | +0.31(+0.73%) |
May 07, 2015 | 42.07 | 42.42 | 42.06 | 42.16 | 510,018 | +0.18(+0.44%) |
May 06, 2015 | 42.17 | 42.40 | 41.60 | 41.98 | 690,840 | -0.24(-0.56%) |
May 05, 2015 | 43.17 | 43.17 | 42.16 | 42.22 | 430,752 | -0.99(-2.29%) |
May 04, 2015 | 42.92 | 43.53 | 42.90 | 43.20 | 356,405 | +0.29(+0.68%) |
May 01, 2015 | 42.74 | 42.95 | 42.43 | 42.91 | 933,499 | +0.22(+0.52%) |
Apr 30, 2015 | 43.17 | 43.17 | 42.44 | 42.69 | 346,802 | -0.58(-1.35%) |
Apr 29, 2015 | 43.20 | 43.38 | 42.95 | 43.27 | 436,007 | -0.16(-0.37%) |
Apr 28, 2015 | 43.06 | 43.44 | 42.84 | 43.43 | 399,881 | +0.32(+0.74%) |
Apr 27, 2015 | 43.80 | 43.80 | 42.99 | 43.12 | 433,949 | -0.55(-1.26%) |
Apr 24, 2015 | 43.27 | 43.91 | 43.10 | 43.66 | 482,863 | +0.42(+0.96%) |
Apr 23, 2015 | 42.94 | 43.41 | 42.94 | 43.25 | 318,791 | +0.27(+0.63%) |
Apr 22, 2015 | 42.98 | 43.09 | 42.71 | 42.98 | 329,106 | +0.10(+0.24%) |
Apr 21, 2015 | 43.35 | 43.56 | 42.77 | 42.87 | 366,250 | -0.40(-0.92%) |
Apr 20, 2015 | 42.81 | 43.60 | 42.81 | 43.27 | 361,939 | +0.63(+1.47%) |
Apr 17, 2015 | 42.67 | 42.99 | 42.53 | 42.65 | 440,289 | -0.18(-0.41%) |
Apr 16, 2015 | 43.03 | 43.03 | 42.45 | 42.82 | 526,713 | -0.24(-0.55%) |
Apr 15, 2015 | 43.07 | 43.41 | 43.03 | 43.06 | 361,944 | +0.09(+0.21%) |
Apr 14, 2015 | 42.82 | 43.10 | 42.76 | 42.97 | 335,053 | +0.22(+0.53%) |
Apr 13, 2015 | 43.17 | 43.18 | 42.73 | 42.74 | 194,511 | -0.46(-1.07%) |
Apr 10, 2015 | 42.94 | 43.34 | 42.85 | 43.21 | 266,766 | +0.34(+0.80%) |
Apr 09, 2015 | 43.03 | 43.03 | 42.62 | 42.87 | 369,543 | -0.17(-0.39%) |
Apr 08, 2015 | 43.25 | 43.25 | 42.85 | 43.03 | 286,676 | -0.15(-0.36%) |
Apr 07, 2015 | 43.67 | 43.67 | 43.18 | 43.19 | 220,628 | -0.50(-1.14%) |
Apr 06, 2015 | 43.21 | 43.91 | 43.21 | 43.69 | 266,297 | +0.57(+1.31%) |
Apr 02, 2015 | 42.93 | 43.12 | 43.12 | 43.12 | 302,049 | +0.14(+0.33%) |
Apr 01, 2015 | 42.92 | 43.07 | 42.36 | 42.98 | 408,297 | +0.02(+0.05%) |
Mar 31, 2015 | 42.80 | 43.20 | 42.68 | 42.96 | 447,626 | -0.02(-0.04%) |
Mar 30, 2015 | 42.61 | 43.10 | 42.42 | 42.98 | 604,944 | +0.56(+1.32%) |
Mar 27, 2015 | 42.20 | 42.61 | 42.16 | 42.42 | 179,871 | +0.28(+0.67%) |
Mar 26, 2015 | 42.39 | 42.62 | 42.10 | 42.14 | 315,960 | -0.34(-0.80%) |
Mar 25, 2015 | 43.08 | 43.27 | 42.47 | 42.47 | 381,995 | -0.50(-1.17%) |
Mar 24, 2015 | 43.45 | 43.62 | 42.88 | 42.97 | 469,047 | -0.48(-1.11%) |
Mar 23, 2015 | 43.42 | 43.61 | 43.39 | 43.45 | 595,569 | +0.02(+0.04%) |
Mar 20, 2015 | 43.25 | 43.49 | 42.99 | 43.44 | 309,524 | +0.43(+1.00%) |
Mar 19, 2015 | 43.26 | 43.71 | 42.92 | 43.01 | 310,483 | -0.47(-1.07%) |
Mar 18, 2015 | 42.31 | 43.68 | 42.20 | 43.47 | 663,898 | +1.17(+2.76%) |
Mar 17, 2015 | 42.28 | 42.51 | 42.15 | 42.30 | 420,075 | -0.03(-0.07%) |
Mar 16, 2015 | 41.89 | 42.64 | 41.89 | 42.33 | 586,949 | +0.68(+1.64%) |
Mar 13, 2015 | 42.02 | 42.02 | 41.29 | 41.65 | 581,292 | -0.44(-1.05%) |
Mar 12, 2015 | 41.35 | 42.23 | 41.35 | 42.09 | 481,344 | +0.79(+1.91%) |
Mar 11, 2015 | 41.62 | 41.74 | 41.21 | 41.30 | 275,151 | -0.25(-0.60%) |
Mar 10, 2015 | 41.50 | 41.98 | 41.41 | 41.55 | 317,428 | -0.06(-0.14%) |
Mar 09, 2015 | 41.64 | 41.82 | 41.54 | 41.61 | 583,128 | +0.06(+0.16%) |
Mar 06, 2015 | 42.44 | 42.44 | 41.40 | 41.54 | 982,236 | -1.24(-2.91%) |
Mar 05, 2015 | 42.57 | 42.98 | 42.57 | 42.79 | 257,103 | +0.31(+0.74%) |
Mar 04, 2015 | 42.59 | 42.78 | 42.35 | 42.48 | 466,159 | -0.30(-0.70%) |
Mar 03, 2015 | 42.35 | 42.78 | 42.22 | 42.78 | 670,262 | +0.32(+0.76%) |
Mar 02, 2015 | 43.21 | 43.22 | 42.18 | 42.45 | 20,545,688 | -0.87(-2.01%) |
Feb 27, 2015 | 43.28 | 43.45 | 43.11 | 43.32 | 503,519 | -0.02(-0.04%) |
Feb 26, 2015 | 43.70 | 43.82 | 43.28 | 43.34 | 396,315 | -0.31(-0.72%) |
Feb 25, 2015 | 44.29 | 44.34 | 43.60 | 43.65 | 1,349,827 | -0.64(-1.44%) |
Feb 24, 2015 | 44.05 | 44.54 | 43.94 | 44.29 | 423,258 | +0.27(+0.62%) |
Feb 23, 2015 | 43.72 | 44.03 | 43.71 | 44.02 | 508,547 | +0.26(+0.59%) |
Feb 20, 2015 | 43.70 | 43.79 | 43.17 | 43.76 | 995,141 | +0.04(+0.10%) |
Feb 19, 2015 | 43.98 | 44.17 | 43.57 | 43.71 | 1,194,440 | -0.46(-1.04%) |
Feb 18, 2015 | 43.04 | 44.19 | 43.04 | 44.17 | 1,548,153 | +1.04(+2.41%) |
Feb 17, 2015 | 43.05 | 43.57 | 42.84 | 43.13 | 11,290,040 | -0.07(-0.17%) |
Feb 13, 2015 | 43.78 | 43.20 | 43.20 | 43.20 | 1,024,867 | -0.65(-1.49%) |
Feb 12, 2015 | 44.18 | 44.18 | 43.73 | 43.86 | 494,648 | -0.16(-0.36%) |
Feb 11, 2015 | 44.93 | 44.93 | 43.97 | 44.02 | 690,560 | -0.94(-2.09%) |
Feb 10, 2015 | 44.22 | 45.02 | 44.13 | 44.96 | 523,421 | +0.87(+1.97%) |
Feb 09, 2015 | 44.39 | 44.72 | 43.90 | 44.09 | 1,009,945 | -0.40(-0.91%) |
Feb 06, 2015 | 46.23 | 46.23 | 44.27 | 44.49 | 568,429 | -1.90(-4.09%) |
Feb 05, 2015 | 46.19 | 46.48 | 45.90 | 46.39 | 312,920 | +0.43(+0.94%) |
Feb 04, 2015 | 46.51 | 46.61 | 45.90 | 45.96 | 633,427 | -0.61(-1.31%) |
Feb 03, 2015 | 46.33 | 46.70 | 46.10 | 46.57 | 776,452 | +0.25(+0.54%) |
Feb 02, 2015 | 46.20 | 46.50 | 45.67 | 46.31 | 4,271,984 | +0.23(+0.50%) |
Jan 30, 2015 | 47.09 | 47.09 | 46.08 | 46.09 | 542,660 | -1.16(-2.45%) |
Jan 29, 2015 | 46.61 | 47.25 | 46.33 | 47.25 | 315,584 | +0.66(+1.42%) |
Jan 28, 2015 | 47.20 | 47.52 | 46.46 | 46.58 | 325,820 | -0.47(-1.00%) |
Jan 27, 2015 | 46.79 | 47.25 | 46.79 | 47.05 | 349,218 | +0.05(+0.11%) |
Jan 26, 2015 | 46.91 | 47.15 | 46.51 | 47.00 | 504,820 | +0.01(+0.02%) |
Jan 23, 2015 | 46.87 | 47.17 | 46.87 | 46.99 | 426,867 | +0.17(+0.36%) |
Jan 22, 2015 | 47.02 | 47.20 | 46.52 | 46.82 | 698,158 | -0.18(-0.39%) |
Jan 21, 2015 | 46.52 | 47.04 | 46.15 | 47.01 | 574,896 | +0.45(+0.96%) |
Jan 20, 2015 | 46.67 | 46.67 | 46.13 | 46.56 | 3,822,380 | +0.10(+0.21%) |
Jan 16, 2015 | 46.07 | 46.49 | 45.93 | 46.46 | 2,104,274 | +0.40(+0.88%) |
Jan 15, 2015 | 45.74 | 46.15 | 45.72 | 46.06 | 393,614 | +0.32(+0.71%) |
Jan 14, 2015 | 45.24 | 45.79 | 45.02 | 45.73 | 495,883 | +0.39(+0.85%) |
Jan 13, 2015 | 45.49 | 45.98 | 45.11 | 45.35 | 517,731 | +0.18(+0.41%) |
Jan 12, 2015 | 45.31 | 45.40 | 44.91 | 45.16 | 616,541 | -0.14(-0.31%) |
Jan 09, 2015 | 45.64 | 45.68 | 45.08 | 45.30 | 712,083 | -0.32(-0.70%) |
Jan 08, 2015 | 45.65 | 45.76 | 45.45 | 45.62 | 974,667 | +0.36(+0.79%) |
Jan 07, 2015 | 45.13 | 45.40 | 44.72 | 45.27 | 772,642 | +0.46(+1.03%) |
Jan 06, 2015 | 44.76 | 45.56 | 44.76 | 44.80 | 1,708,510 | +0.04(+0.09%) |
Jan 05, 2015 | 45.32 | 45.40 | 44.61 | 44.77 | 1,154,441 | -0.65(-1.43%) |
Jan 02, 2015 | 45.38 | 45.46 | 44.87 | 45.41 | 2,319,567 | +0.32(+0.70%) |
Dec 31, 2014 | 46.17 | 45.10 | 45.10 | 45.10 | 1,443,940 | -0.88(-1.92%) |
Dec 30, 2014 | 46.83 | 46.83 | 45.95 | 45.98 | 3,989,398 | -1.00(-2.12%) |
Dec 29, 2014 | 46.52 | 47.16 | 46.40 | 46.97 | 25,661,110 | +0.65(+1.41%) |
Dec 26, 2014 | 45.71 | 46.51 | 45.71 | 46.32 | 308,661 | +0.54(+1.17%) |
Dec 24, 2014 | 44.95 | 45.78 | 45.78 | 45.78 | 193,539 | +0.79(+1.76%) |
Dec 23, 2014 | 44.93 | 45.20 | 44.85 | 44.99 | 484,827 | +0.14(+0.32%) |
Dec 22, 2014 | 44.76 | 44.87 | 44.54 | 44.85 | 230,276 | +0.08(+0.19%) |
Dec 19, 2014 | 44.87 | 45.04 | 44.53 | 44.77 | 695,870 | +0.06(+0.14%) |
Dec 18, 2014 | 44.03 | 44.71 | 43.92 | 44.71 | 240,873 | +0.83(+1.89%) |
Dec 17, 2014 | 43.08 | 43.94 | 43.08 | 43.88 | 409,370 | +0.82(+1.91%) |
Dec 16, 2014 | 43.16 | 43.73 | 42.74 | 43.06 | 788,244 | -0.06(-0.13%) |
Dec 15, 2014 | 43.80 | 43.80 | 42.88 | 43.11 | 330,752 | -0.39(-0.90%) |
Dec 12, 2014 | 43.85 | 44.13 | 43.49 | 43.50 | 251,606 | -0.46(-1.04%) |
Dec 11, 2014 | 43.61 | 44.25 | 43.61 | 43.96 | 237,646 | +0.41(+0.94%) |
Dec 10, 2014 | 44.08 | 44.39 | 43.53 | 43.55 | 298,748 | -0.58(-1.31%) |
Dec 09, 2014 | 43.71 | 44.19 | 43.71 | 44.13 | 459,881 | +0.28(+0.64%) |
Dec 08, 2014 | 43.60 | 44.06 | 43.60 | 43.85 | 305,582 | +0.33(+0.75%) |
Dec 05, 2014 | 43.54 | 43.71 | 43.35 | 43.53 | 418,273 | -0.30(-0.68%) |
Dec 04, 2014 | 43.90 | 44.05 | 43.66 | 43.83 | 286,795 | -0.01(-0.03%) |
Dec 03, 2014 | 43.92 | 43.95 | 43.62 | 43.84 | 475,049 | -0.09(-0.20%) |
Dec 02, 2014 | 43.52 | 44.05 | 43.39 | 43.92 | 980,999 | +0.31(+0.71%) |
Dec 01, 2014 | 42.97 | 43.97 | 42.97 | 43.61 | 1,638,434 | +0.00(+0.00%) |
Nov 28, 2014 | 43.28 | 43.81 | 43.28 | 43.61 | 120,645 | +0.39(+0.90%) |
Nov 26, 2014 | 43.06 | 43.22 | 43.22 | 43.22 | 344,437 | +0.23(+0.54%) |
Nov 25, 2014 | 43.16 | 43.16 | 42.78 | 42.99 | 240,072 | -0.04(-0.09%) |
Nov 24, 2014 | 43.41 | 43.47 | 42.99 | 43.03 | 341,680 | -0.34(-0.78%) |
Nov 21, 2014 | 43.40 | 43.52 | 43.01 | 43.37 | 376,798 | +0.17(+0.39%) |
Nov 20, 2014 | 43.39 | 43.39 | 43.04 | 43.20 | 283,374 | -0.09(-0.20%) |
Nov 19, 2014 | 43.27 | 43.39 | 43.08 | 43.29 | 281,542 | -0.04(-0.10%) |
Nov 18, 2014 | 43.22 | 43.51 | 43.09 | 43.33 | 400,687 | +0.14(+0.32%) |
Nov 17, 2014 | 42.59 | 43.22 | 42.59 | 43.19 | 253,808 | +0.51(+1.21%) |
Nov 14, 2014 | 42.82 | 42.90 | 42.60 | 42.68 | 321,215 | -0.18(-0.41%) |
Nov 13, 2014 | 43.32 | 43.46 | 42.79 | 42.85 | 445,487 | -0.40(-0.93%) |
Nov 12, 2014 | 44.00 | 44.00 | 43.04 | 43.25 | 394,535 | -0.73(-1.66%) |
Nov 11, 2014 | 44.12 | 44.17 | 43.83 | 43.98 | 137,291 | -0.16(-0.36%) |
Nov 10, 2014 | 43.93 | 44.18 | 43.80 | 44.14 | 161,748 | +0.23(+0.53%) |
Nov 07, 2014 | 43.52 | 43.91 | 43.45 | 43.91 | 270,490 | +0.41(+0.94%) |
Nov 06, 2014 | 44.23 | 44.23 | 43.25 | 43.50 | 415,225 | -0.68(-1.54%) |
Nov 05, 2014 | 43.47 | 44.19 | 43.47 | 44.18 | 226,787 | +0.99(+2.29%) |
Nov 04, 2014 | 43.58 | 43.64 | 43.07 | 43.19 | 617,101 | -0.38(-0.88%) |
Nov 03, 2014 | 43.30 | 43.59 | 43.23 | 43.58 | 1,726,230 | +0.40(+0.92%) |
Oct 31, 2014 | 43.27 | 43.27 | 42.87 | 43.18 | 367,631 | +0.02(+0.03%) |
Oct 30, 2014 | 42.24 | 43.17 | 42.24 | 43.16 | 307,548 | +0.89(+2.09%) |
Oct 29, 2014 | 42.48 | 42.62 | 41.83 | 42.28 | 302,988 | -0.19(-0.45%) |
Oct 28, 2014 | 42.10 | 42.47 | 41.96 | 42.47 | 348,328 | +0.32(+0.75%) |
Oct 27, 2014 | 42.18 | 42.23 | 42.01 | 42.15 | 284,030 | -0.08(-0.18%) |
Oct 24, 2014 | 41.95 | 42.32 | 41.90 | 42.23 | 313,171 | +0.38(+0.90%) |
Oct 23, 2014 | 41.93 | 42.11 | 41.68 | 41.85 | 414,070 | +0.12(+0.29%) |
Oct 22, 2014 | 41.52 | 42.06 | 41.52 | 41.73 | 706,094 | +0.29(+0.69%) |
Oct 21, 2014 | 41.37 | 41.56 | 41.20 | 41.44 | 618,185 | +0.12(+0.30%) |
Oct 20, 2014 | 40.69 | 41.33 | 40.69 | 41.32 | 670,363 | +0.64(+1.58%) |
Oct 17, 2014 | 40.73 | 40.79 | 40.31 | 40.67 | 358,918 | +0.22(+0.53%) |
Oct 16, 2014 | 40.01 | 40.57 | 39.78 | 40.46 | 473,365 | +0.06(+0.16%) |
Oct 15, 2014 | 40.82 | 41.09 | 39.66 | 40.39 | 576,043 | -0.54(-1.33%) |
Oct 14, 2014 | 40.69 | 41.36 | 40.53 | 40.94 | 516,045 | +0.43(+1.06%) |
Oct 13, 2014 | 40.55 | 41.05 | 40.51 | 40.51 | 526,587 | -0.05(-0.13%) |
Oct 10, 2014 | 40.34 | 40.89 | 40.34 | 40.56 | 1,260,819 | +0.21(+0.53%) |
Oct 09, 2014 | 40.97 | 41.22 | 40.35 | 40.35 | 521,422 | -0.69(-1.69%) |
Oct 08, 2014 | 40.22 | 41.08 | 40.22 | 41.05 | 278,085 | +0.89(+2.20%) |
Oct 07, 2014 | 40.10 | 40.59 | 40.09 | 40.16 | 313,401 | -0.05(-0.11%) |
Oct 06, 2014 | 40.28 | 40.41 | 40.04 | 40.21 | 232,102 | +0.01(+0.02%) |
Oct 03, 2014 | 40.05 | 40.27 | 39.76 | 40.20 | 237,677 | +0.26(+0.64%) |
Oct 02, 2014 | 39.96 | 40.20 | 39.87 | 39.94 | 449,474 | -0.05(-0.13%) |
Oct 01, 2014 | 39.78 | 40.33 | 39.78 | 39.99 | 236,514 | +0.17(+0.43%) |
Sep 30, 2014 | 39.87 | 40.18 | 39.68 | 39.82 | 240,826 | +0.05(+0.11%) |
Sep 29, 2014 | 39.31 | 39.80 | 39.31 | 39.78 | 381,181 | +0.23(+0.57%) |
Sep 26, 2014 | 39.54 | 39.69 | 39.23 | 39.55 | 80,738 | +0.02(+0.05%) |
Sep 25, 2014 | 39.75 | 39.87 | 39.49 | 39.53 | 226,765 | -0.21(-0.53%) |
Sep 24, 2014 | 39.85 | 39.93 | 39.62 | 39.74 | 186,051 | -0.13(-0.32%) |
Sep 23, 2014 | 39.98 | 40.06 | 39.83 | 39.87 | 253,516 | -0.18(-0.46%) |
Sep 22, 2014 | 40.29 | 40.30 | 40.02 | 40.05 | 141,554 | -0.30(-0.75%) |
Sep 19, 2014 | 40.11 | 40.40 | 40.09 | 40.36 | 168,323 | +0.30(+0.76%) |
Sep 18, 2014 | 40.43 | 40.43 | 39.95 | 40.05 | 123,191 | -0.28(-0.69%) |
Sep 17, 2014 | 40.51 | 40.60 | 40.18 | 40.33 | 166,069 | -0.10(-0.25%) |
Sep 16, 2014 | 39.89 | 40.54 | 39.89 | 40.43 | 176,700 | +0.47(+1.17%) |
Sep 15, 2014 | 39.92 | 40.08 | 39.84 | 39.96 | 155,526 | +0.09(+0.23%) |
Sep 12, 2014 | 40.49 | 40.49 | 39.78 | 39.87 | 228,061 | -0.76(-1.87%) |
Sep 11, 2014 | 40.26 | 40.65 | 40.23 | 40.64 | 164,897 | +0.33(+0.83%) |
Sep 10, 2014 | 40.43 | 40.52 | 40.18 | 40.30 | 187,224 | -0.15(-0.37%) |
Sep 09, 2014 | 40.85 | 40.85 | 40.42 | 40.45 | 168,912 | -0.48(-1.17%) |
Sep 08, 2014 | 41.11 | 41.11 | 40.76 | 40.93 | 374,022 | -0.23(-0.56%) |
Sep 05, 2014 | 40.80 | 41.17 | 40.73 | 41.16 | 128,912 | +0.48(+1.19%) |
Sep 04, 2014 | 40.66 | 40.76 | 40.49 | 40.68 | 165,874 | -0.02(-0.06%) |
Sep 03, 2014 | 40.58 | 40.84 | 40.58 | 40.70 | 245,352 | +0.21(+0.52%) |
Sep 02, 2014 | 40.87 | 40.91 | 40.31 | 40.49 | 11,940,099 | -0.40(-0.97%) |
Aug 29, 2014 | 40.67 | 40.89 | 40.89 | 40.89 | 196,363 | +0.29(+0.72%) |
Aug 28, 2014 | 40.26 | 40.60 | 40.26 | 40.60 | 220,766 | +0.24(+0.59%) |
Aug 27, 2014 | 39.96 | 40.36 | 39.96 | 40.36 | 173,207 | +0.43(+1.07%) |
Aug 26, 2014 | 40.35 | 40.47 | 39.92 | 39.93 | 189,798 | -0.41(-1.01%) |
Aug 25, 2014 | 40.20 | 40.45 | 40.20 | 40.34 | 198,614 | +0.24(+0.59%) |
Aug 22, 2014 | 40.26 | 40.35 | 39.92 | 40.10 | 220,885 | -0.10(-0.25%) |
Aug 21, 2014 | 40.16 | 40.38 | 40.10 | 40.20 | 232,649 | +0.08(+0.21%) |
Aug 20, 2014 | 39.97 | 40.14 | 39.87 | 40.12 | 187,837 | +0.10(+0.24%) |
Aug 19, 2014 | 39.58 | 40.02 | 39.58 | 40.02 | 279,283 | +0.49(+1.23%) |
Aug 18, 2014 | 39.72 | 39.80 | 39.48 | 39.54 | 343,166 | -0.06(-0.15%) |
Aug 15, 2014 | 39.54 | 39.63 | 39.42 | 39.60 | 262,156 | +0.13(+0.33%) |
Aug 14, 2014 | 39.11 | 39.47 | 39.04 | 39.47 | 196,373 | +0.40(+1.03%) |
Aug 13, 2014 | 38.92 | 39.17 | 38.85 | 39.06 | 270,656 | +0.17(+0.44%) |
Aug 12, 2014 | 38.91 | 39.07 | 38.83 | 38.89 | 318,830 | -0.02(-0.05%) |
Aug 11, 2014 | 39.15 | 39.20 | 38.88 | 38.91 | 323,162 | -0.13(-0.33%) |
Aug 08, 2014 | 38.39 | 38.94 | 38.39 | 39.04 | 805,536 | +0.76(+1.98%) |
Aug 07, 2014 | 38.03 | 38.42 | 38.03 | 38.28 | 783,763 | +0.38(+1.00%) |
Aug 06, 2014 | 38.28 | 38.28 | 37.82 | 37.90 | 806,634 | -0.43(-1.13%) |
Aug 05, 2014 | 38.73 | 38.86 | 38.20 | 38.33 | 529,964 | -0.42(-1.09%) |
Aug 04, 2014 | 39.00 | 39.03 | 38.17 | 38.76 | 18,444,168 | -0.24(-0.61%) |