Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 31.41 | 31.71 | 30.82 | 31.40 | 1,528,269 | -0.07(-0.21%) |
Aug 28, 2015 | 30.93 | 31.53 | 30.12 | 31.47 | 1,971,290 | +0.07(+0.21%) |
Aug 27, 2015 | 30.42 | 31.82 | 30.35 | 31.40 | 2,411,240 | +1.51(+5.07%) |
Aug 26, 2015 | 30.39 | 30.44 | 29.28 | 29.89 | 5,027,771 | +0.01(+0.03%) |
Aug 25, 2015 | 32.89 | 32.92 | 29.78 | 29.88 | 3,774,397 | -2.14(-6.68%) |
Aug 24, 2015 | 31.73 | 33.14 | 31.37 | 32.02 | 2,573,765 | -1.11(-3.36%) |
Aug 21, 2015 | 33.78 | 34.04 | 33.12 | 33.13 | 1,827,310 | -0.94(-2.75%) |
Aug 20, 2015 | 34.63 | 34.69 | 34.06 | 34.06 | 807,378 | -0.79(-2.26%) |
Aug 19, 2015 | 34.97 | 35.07 | 34.41 | 34.85 | 1,125,056 | -0.37(-1.05%) |
Aug 18, 2015 | 35.32 | 35.50 | 35.05 | 35.22 | 919,651 | -0.19(-0.54%) |
Aug 17, 2015 | 34.95 | 35.48 | 34.51 | 35.42 | 894,158 | +0.91(+2.62%) |
Aug 14, 2015 | 34.52 | 34.64 | 34.35 | 34.51 | 1,337,185 | +0.01(+0.04%) |
Aug 13, 2015 | 35.03 | 35.04 | 34.35 | 34.50 | 1,465,962 | -0.68(-1.92%) |
Aug 12, 2015 | 35.42 | 35.65 | 35.04 | 35.17 | 1,265,831 | -0.68(-1.90%) |
Aug 11, 2015 | 36.09 | 36.09 | 35.76 | 35.85 | 1,145,447 | -0.68(-1.85%) |
Aug 10, 2015 | 35.42 | 36.62 | 35.22 | 36.53 | 1,596,153 | +1.37(+3.91%) |
Aug 07, 2015 | 36.28 | 36.40 | 35.11 | 35.16 | 1,272,547 | -1.26(-3.46%) |
Aug 06, 2015 | 35.89 | 37.32 | 35.58 | 36.42 | 2,010,516 | +0.42(+1.18%) |
Aug 05, 2015 | 36.36 | 36.70 | 35.96 | 35.99 | 1,135,595 | -0.14(-0.39%) |
Aug 04, 2015 | 35.93 | 36.55 | 35.62 | 36.14 | 975,220 | +0.17(+0.47%) |
Aug 03, 2015 | 36.03 | 36.20 | 35.49 | 35.96 | 1,551,566 | -0.06(-0.16%) |
Jul 31, 2015 | 36.07 | 36.16 | 35.69 | 36.02 | 975,620 | +0.13(+0.35%) |
Jul 30, 2015 | 35.70 | 36.17 | 35.39 | 35.90 | 883,209 | +0.22(+0.62%) |
Jul 29, 2015 | 35.96 | 36.11 | 35.57 | 35.68 | 1,043,846 | -0.13(-0.35%) |
Jul 28, 2015 | 35.17 | 35.87 | 35.04 | 35.80 | 990,911 | +0.76(+2.16%) |
Jul 27, 2015 | 35.19 | 35.42 | 34.93 | 35.04 | 1,021,182 | -0.45(-1.25%) |
Jul 24, 2015 | 36.16 | 36.35 | 35.34 | 35.49 | 1,167,686 | -0.77(-2.13%) |
Jul 23, 2015 | 36.44 | 36.52 | 36.09 | 36.26 | 940,957 | +0.02(+0.06%) |
Jul 22, 2015 | 36.31 | 36.50 | 36.14 | 36.24 | 792,703 | -0.12(-0.33%) |
Jul 21, 2015 | 36.74 | 36.97 | 36.31 | 36.36 | 776,516 | -0.35(-0.95%) |
Jul 20, 2015 | 36.86 | 37.07 | 36.65 | 36.71 | 1,289,828 | -0.22(-0.58%) |
Jul 17, 2015 | 37.14 | 37.17 | 36.82 | 36.92 | 1,299,466 | -0.39(-1.03%) |
Jul 16, 2015 | 37.41 | 37.50 | 37.20 | 37.31 | 738,212 | -0.02(-0.06%) |
Jul 15, 2015 | 37.55 | 37.81 | 37.24 | 37.33 | 1,261,600 | -0.45(-1.18%) |
Jul 14, 2015 | 37.14 | 37.78 | 36.94 | 37.78 | 1,168,448 | +0.53(+1.43%) |
Jul 13, 2015 | 36.95 | 37.26 | 36.84 | 37.24 | 671,437 | +0.49(+1.33%) |
Jul 10, 2015 | 36.51 | 36.80 | 36.39 | 36.75 | 854,892 | +0.63(+1.75%) |
Jul 09, 2015 | 36.63 | 36.80 | 36.06 | 36.12 | 1,034,080 | -0.04(-0.10%) |
Jul 08, 2015 | 36.77 | 36.83 | 36.09 | 36.16 | 840,159 | -0.94(-2.54%) |
Jul 07, 2015 | 37.33 | 37.38 | 36.46 | 37.10 | 1,679,658 | -0.23(-0.62%) |
Jul 06, 2015 | 37.63 | 37.98 | 37.26 | 37.33 | 1,358,783 | -0.86(-2.25%) |
Jul 02, 2015 | 38.56 | 38.19 | 38.19 | 38.19 | 1,169,980 | -0.24(-0.64%) |
Jul 01, 2015 | 39.14 | 39.14 | 38.34 | 38.44 | 1,887,618 | -0.56(-1.45%) |
Jun 30, 2015 | 38.75 | 39.12 | 37.98 | 39.00 | 2,278,618 | +0.58(+1.51%) |
Jun 29, 2015 | 39.35 | 39.45 | 38.41 | 38.42 | 991,656 | -1.27(-3.20%) |
Jun 26, 2015 | 39.50 | 39.82 | 39.49 | 39.69 | 1,928,257 | +0.32(+0.82%) |
Jun 25, 2015 | 39.77 | 39.90 | 39.31 | 39.37 | 1,327,287 | -0.24(-0.62%) |
Jun 24, 2015 | 40.66 | 40.86 | 39.59 | 39.61 | 1,633,151 | -1.09(-2.67%) |
Jun 23, 2015 | 40.87 | 40.94 | 40.60 | 40.70 | 904,931 | -0.16(-0.38%) |
Jun 22, 2015 | 40.82 | 40.90 | 40.65 | 40.85 | 617,555 | +0.21(+0.51%) |
Jun 19, 2015 | 41.17 | 41.43 | 40.63 | 40.65 | 1,347,521 | -0.64(-1.56%) |
Jun 18, 2015 | 41.32 | 41.54 | 41.08 | 41.29 | 797,681 | +0.13(+0.32%) |
Jun 17, 2015 | 41.07 | 41.40 | 40.74 | 41.16 | 657,295 | +0.19(+0.47%) |
Jun 16, 2015 | 40.55 | 41.05 | 40.42 | 40.97 | 693,685 | +0.35(+0.86%) |
Jun 15, 2015 | 40.52 | 40.65 | 40.35 | 40.62 | 941,081 | -0.12(-0.29%) |
Jun 12, 2015 | 40.98 | 41.05 | 40.63 | 40.74 | 982,222 | -0.34(-0.83%) |
Jun 11, 2015 | 41.19 | 41.53 | 40.92 | 41.08 | 966,068 | -0.02(-0.05%) |
Jun 10, 2015 | 41.17 | 41.29 | 40.72 | 41.10 | 1,509,918 | +0.31(+0.76%) |
Jun 09, 2015 | 41.18 | 41.31 | 40.69 | 40.79 | 1,108,629 | -0.33(-0.81%) |
Jun 08, 2015 | 41.36 | 41.48 | 41.03 | 41.12 | 1,134,408 | -0.36(-0.87%) |
Jun 05, 2015 | 41.71 | 41.95 | 41.32 | 41.48 | 852,477 | -0.30(-0.71%) |
Jun 04, 2015 | 42.24 | 42.47 | 41.73 | 41.78 | 843,739 | -0.79(-1.86%) |
Jun 03, 2015 | 41.89 | 42.62 | 41.63 | 42.57 | 1,139,055 | +0.82(+1.97%) |
Jun 02, 2015 | 41.80 | 42.09 | 41.56 | 41.75 | 2,629,372 | -0.13(-0.30%) |
Jun 01, 2015 | 42.39 | 42.39 | 41.76 | 41.88 | 1,326,706 | -0.42(-1.00%) |
May 29, 2015 | 42.79 | 42.84 | 42.13 | 42.30 | 1,426,689 | -0.55(-1.29%) |
May 28, 2015 | 42.72 | 42.88 | 42.59 | 42.85 | 1,000,671 | -0.02(-0.05%) |
May 27, 2015 | 42.72 | 42.98 | 42.47 | 42.87 | 920,264 | +0.17(+0.40%) |
May 26, 2015 | 42.87 | 43.07 | 42.60 | 42.70 | 1,044,392 | -0.40(-0.93%) |
May 22, 2015 | 42.74 | 43.10 | 43.10 | 43.10 | 908,294 | +0.35(+0.81%) |
May 21, 2015 | 42.32 | 42.82 | 42.18 | 42.76 | 824,631 | +0.40(+0.94%) |
May 20, 2015 | 42.54 | 42.54 | 42.19 | 42.36 | 592,498 | -0.07(-0.16%) |
May 19, 2015 | 42.58 | 42.82 | 42.20 | 42.42 | 911,842 | -0.26(-0.61%) |
May 18, 2015 | 43.13 | 43.13 | 42.46 | 42.68 | 984,361 | -0.50(-1.15%) |
May 15, 2015 | 43.03 | 43.19 | 42.89 | 43.18 | 843,830 | +0.05(+0.12%) |
May 14, 2015 | 43.79 | 43.79 | 42.94 | 43.13 | 1,525,216 | -0.43(-0.99%) |
May 13, 2015 | 42.75 | 43.72 | 42.02 | 43.55 | 3,477,480 | +0.81(+1.90%) |
May 12, 2015 | 44.44 | 44.52 | 42.17 | 42.74 | 5,271,097 | -2.15(-4.80%) |
May 11, 2015 | 43.93 | 44.95 | 43.86 | 44.89 | 2,846,206 | -0.20(-0.44%) |
May 08, 2015 | 44.39 | 45.21 | 44.39 | 45.09 | 2,047,465 | +1.11(+2.52%) |
May 07, 2015 | 43.87 | 44.14 | 43.58 | 43.98 | 707,456 | -0.04(-0.08%) |
May 06, 2015 | 44.15 | 44.28 | 43.62 | 44.02 | 608,307 | +0.12(+0.27%) |
May 05, 2015 | 44.81 | 45.07 | 43.88 | 43.90 | 662,903 | -0.76(-1.71%) |
May 04, 2015 | 44.56 | 45.01 | 44.55 | 44.66 | 910,305 | +0.10(+0.23%) |
May 01, 2015 | 44.09 | 44.67 | 44.06 | 44.56 | 1,132,894 | +0.68(+1.55%) |
Apr 30, 2015 | 44.19 | 44.39 | 43.70 | 43.88 | 874,866 | -0.46(-1.03%) |
Apr 29, 2015 | 43.52 | 44.52 | 43.34 | 44.34 | 1,107,420 | +0.61(+1.40%) |
Apr 28, 2015 | 43.58 | 43.79 | 43.25 | 43.73 | 1,400,271 | +0.18(+0.42%) |
Apr 27, 2015 | 43.50 | 43.63 | 43.24 | 43.54 | 2,372,268 | +0.21(+0.48%) |
Apr 24, 2015 | 43.39 | 43.60 | 43.27 | 43.33 | 1,036,888 | -0.02(-0.05%) |
Apr 23, 2015 | 43.02 | 43.49 | 42.90 | 43.36 | 962,711 | +0.36(+0.84%) |
Apr 22, 2015 | 42.88 | 43.01 | 42.69 | 42.99 | 1,020,640 | +0.12(+0.28%) |
Apr 21, 2015 | 42.99 | 43.26 | 42.47 | 42.87 | 1,314,260 | -0.11(-0.26%) |
Apr 20, 2015 | 43.01 | 43.31 | 42.84 | 42.99 | 1,111,317 | +0.06(+0.14%) |
Apr 17, 2015 | 43.33 | 43.55 | 42.88 | 42.93 | 1,359,830 | -0.86(-1.96%) |
Apr 16, 2015 | 44.02 | 44.09 | 43.70 | 43.78 | 1,194,112 | -0.36(-0.82%) |
Apr 15, 2015 | 43.44 | 44.31 | 43.36 | 44.15 | 1,717,421 | +0.85(+1.97%) |
Apr 14, 2015 | 43.13 | 43.50 | 42.87 | 43.30 | 1,673,230 | -0.14(-0.32%) |
Apr 13, 2015 | 43.07 | 43.87 | 42.96 | 43.44 | 1,239,315 | +0.24(+0.57%) |
Apr 10, 2015 | 42.59 | 43.19 | 42.40 | 43.19 | 3,477,863 | +0.75(+1.78%) |
Apr 09, 2015 | 42.47 | 42.51 | 42.15 | 42.44 | 2,286,688 | +0.04(+0.09%) |
Apr 08, 2015 | 42.55 | 42.69 | 42.27 | 42.40 | 1,094,658 | +0.04(+0.09%) |
Apr 07, 2015 | 42.33 | 42.73 | 42.30 | 42.36 | 999,724 | +0.07(+0.16%) |
Apr 06, 2015 | 41.83 | 42.43 | 41.83 | 42.30 | 2,063,668 | +0.34(+0.81%) |
Apr 02, 2015 | 42.00 | 41.96 | 41.96 | 41.96 | 897,076 | -0.23(-0.54%) |
Apr 01, 2015 | 42.40 | 42.46 | 41.73 | 42.19 | 1,617,072 | -0.17(-0.40%) |
Mar 31, 2015 | 42.62 | 42.77 | 42.25 | 42.36 | 2,011,868 | -0.41(-0.95%) |
Mar 30, 2015 | 42.35 | 42.84 | 42.26 | 42.76 | 1,308,198 | +0.58(+1.37%) |
Mar 27, 2015 | 42.63 | 42.96 | 42.10 | 42.19 | 1,806,665 | -0.72(-1.68%) |
Mar 26, 2015 | 42.72 | 43.04 | 42.49 | 42.91 | 1,611,545 | +0.15(+0.35%) |
Mar 25, 2015 | 43.56 | 43.65 | 42.76 | 42.76 | 1,131,470 | -0.79(-1.81%) |
Mar 24, 2015 | 44.04 | 44.04 | 43.45 | 43.55 | 1,160,622 | -0.58(-1.30%) |
Mar 23, 2015 | 44.04 | 44.53 | 43.84 | 44.12 | 1,236,138 | +0.13(+0.30%) |
Mar 20, 2015 | 43.72 | 44.07 | 43.31 | 43.99 | 1,607,284 | +0.50(+1.15%) |
Mar 19, 2015 | 43.48 | 43.73 | 43.26 | 43.49 | 1,238,534 | -0.18(-0.42%) |
Mar 18, 2015 | 43.55 | 44.00 | 42.88 | 43.67 | 1,795,637 | -0.11(-0.25%) |
Mar 17, 2015 | 44.03 | 44.44 | 43.63 | 43.79 | 1,390,375 | -0.55(-1.23%) |
Mar 16, 2015 | 44.41 | 44.59 | 44.00 | 44.33 | 1,287,660 | -0.12(-0.27%) |
Mar 13, 2015 | 44.49 | 44.71 | 44.18 | 44.45 | 1,203,338 | -0.27(-0.61%) |
Mar 12, 2015 | 44.60 | 44.74 | 44.29 | 44.72 | 881,099 | +0.30(+0.66%) |
Mar 11, 2015 | 44.22 | 44.59 | 44.10 | 44.43 | 772,156 | +0.21(+0.47%) |
Mar 10, 2015 | 44.78 | 45.02 | 44.14 | 44.22 | 1,702,413 | -1.01(-2.23%) |
Mar 09, 2015 | 45.19 | 45.60 | 44.99 | 45.23 | 1,421,181 | +0.07(+0.16%) |
Mar 06, 2015 | 45.62 | 45.73 | 44.97 | 45.16 | 1,529,377 | -0.83(-1.80%) |
Mar 05, 2015 | 46.68 | 46.69 | 45.78 | 45.98 | 741,725 | -0.69(-1.47%) |
Mar 04, 2015 | 46.88 | 47.22 | 46.51 | 46.67 | 863,774 | -0.55(-1.16%) |
Mar 03, 2015 | 47.41 | 47.75 | 47.05 | 47.22 | 630,019 | -0.44(-0.91%) |
Mar 02, 2015 | 46.78 | 47.66 | 46.43 | 47.65 | 787,616 | +0.87(+1.86%) |
Feb 27, 2015 | 46.94 | 47.01 | 46.66 | 46.78 | 914,262 | -0.15(-0.33%) |
Feb 26, 2015 | 47.27 | 47.42 | 46.76 | 46.94 | 995,464 | -0.47(-1.00%) |
Feb 25, 2015 | 47.20 | 47.54 | 46.92 | 47.41 | 951,315 | +0.31(+0.66%) |
Feb 24, 2015 | 47.08 | 47.42 | 46.90 | 47.10 | 1,108,035 | +0.07(+0.16%) |
Feb 23, 2015 | 47.08 | 47.18 | 46.88 | 47.02 | 782,965 | -0.20(-0.42%) |
Feb 20, 2015 | 46.97 | 47.23 | 46.64 | 47.22 | 864,735 | +0.21(+0.44%) |
Feb 19, 2015 | 46.86 | 47.20 | 46.71 | 47.02 | 1,297,153 | -0.22(-0.47%) |
Feb 18, 2015 | 47.44 | 47.67 | 47.13 | 47.24 | 1,744,370 | -0.30(-0.62%) |
Feb 17, 2015 | 46.71 | 47.63 | 46.55 | 47.53 | 1,905,360 | +0.55(+1.18%) |
Feb 13, 2015 | 46.66 | 46.98 | 46.98 | 46.98 | 1,486,277 | +0.32(+0.70%) |
Feb 12, 2015 | 45.79 | 46.81 | 45.79 | 46.66 | 1,646,847 | +0.99(+2.16%) |
Feb 11, 2015 | 45.28 | 45.82 | 45.15 | 45.67 | 1,204,387 | +0.25(+0.55%) |
Feb 10, 2015 | 45.44 | 45.60 | 45.06 | 45.42 | 944,737 | -0.07(-0.16%) |
Feb 09, 2015 | 45.29 | 45.91 | 45.29 | 45.49 | 1,588,365 | -0.04(-0.10%) |
Feb 06, 2015 | 45.63 | 46.07 | 44.80 | 45.53 | 2,328,580 | -0.25(-0.55%) |
Feb 05, 2015 | 42.13 | 46.44 | 41.13 | 45.78 | 5,202,636 | +2.35(+5.40%) |
Feb 04, 2015 | 43.75 | 44.07 | 43.14 | 43.44 | 1,751,389 | -0.43(-0.98%) |
Feb 03, 2015 | 42.78 | 44.00 | 42.76 | 43.87 | 2,172,642 | +1.20(+2.82%) |
Feb 02, 2015 | 42.73 | 42.82 | 42.01 | 42.66 | 1,046,151 | +0.24(+0.57%) |
Jan 30, 2015 | 41.73 | 42.88 | 41.62 | 42.42 | 1,428,882 | +0.30(+0.70%) |
Jan 29, 2015 | 42.28 | 42.57 | 41.73 | 42.13 | 1,128,261 | -0.04(-0.09%) |
Jan 28, 2015 | 43.40 | 43.40 | 42.08 | 42.16 | 777,177 | -0.91(-2.12%) |
Jan 27, 2015 | 42.34 | 43.36 | 42.27 | 43.08 | 957,898 | +0.12(+0.27%) |
Jan 26, 2015 | 42.66 | 43.17 | 42.41 | 42.96 | 871,842 | +0.23(+0.54%) |
Jan 23, 2015 | 43.85 | 43.85 | 42.68 | 42.73 | 824,295 | -1.08(-2.48%) |
Jan 22, 2015 | 43.08 | 43.92 | 43.02 | 43.81 | 943,416 | +0.75(+1.73%) |
Jan 21, 2015 | 42.57 | 43.18 | 42.45 | 43.07 | 909,443 | +0.35(+0.83%) |
Jan 20, 2015 | 42.94 | 43.22 | 42.35 | 42.72 | 824,167 | -0.29(-0.67%) |
Jan 16, 2015 | 42.88 | 43.08 | 42.44 | 43.00 | 1,593,955 | +0.12(+0.28%) |
Jan 15, 2015 | 43.62 | 43.83 | 42.89 | 42.89 | 1,817,117 | -0.58(-1.34%) |
Jan 14, 2015 | 43.20 | 43.51 | 42.65 | 43.47 | 1,550,112 | -0.38(-0.86%) |
Jan 13, 2015 | 43.87 | 44.33 | 43.10 | 43.84 | 2,399,243 | +0.17(+0.39%) |
Jan 12, 2015 | 43.15 | 43.85 | 42.24 | 43.67 | 2,664,312 | +1.22(+2.88%) |
Jan 09, 2015 | 42.92 | 43.02 | 42.30 | 42.45 | 1,323,773 | -0.27(-0.62%) |
Jan 08, 2015 | 41.97 | 42.73 | 41.90 | 42.72 | 1,567,386 | +1.03(+2.48%) |
Jan 07, 2015 | 41.65 | 41.85 | 41.30 | 41.68 | 1,002,594 | +0.31(+0.75%) |
Jan 06, 2015 | 41.20 | 42.01 | 41.00 | 41.37 | 1,953,050 | +0.27(+0.65%) |
Jan 05, 2015 | 41.71 | 41.78 | 40.88 | 41.11 | 1,429,720 | -0.92(-2.19%) |
Jan 02, 2015 | 42.11 | 42.11 | 41.28 | 42.03 | 1,357,111 | -0.04(-0.11%) |
Dec 31, 2014 | 42.50 | 42.07 | 42.07 | 42.07 | 1,276,721 | -0.38(-0.90%) |
Dec 30, 2014 | 42.41 | 42.72 | 42.31 | 42.46 | 817,204 | -0.06(-0.14%) |
Dec 29, 2014 | 42.29 | 42.71 | 42.28 | 42.52 | 909,367 | +0.16(+0.38%) |
Dec 26, 2014 | 42.65 | 42.68 | 42.32 | 42.35 | 704,316 | -0.13(-0.31%) |
Dec 24, 2014 | 42.55 | 42.49 | 42.49 | 42.49 | 484,353 | -0.13(-0.31%) |
Dec 23, 2014 | 41.65 | 42.64 | 41.61 | 42.62 | 1,698,630 | +1.04(+2.50%) |
Dec 22, 2014 | 41.78 | 42.03 | 41.08 | 41.58 | 1,909,970 | -0.33(-0.79%) |
Dec 19, 2014 | 41.82 | 42.07 | 41.55 | 41.91 | 3,357,992 | +0.34(+0.81%) |
Dec 18, 2014 | 42.46 | 42.47 | 40.76 | 41.57 | 2,446,579 | +0.37(+0.89%) |
Dec 17, 2014 | 40.14 | 41.21 | 39.99 | 41.21 | 1,432,829 | +1.25(+3.13%) |
Dec 16, 2014 | 40.33 | 40.96 | 39.91 | 39.96 | 1,756,762 | -0.51(-1.25%) |
Dec 15, 2014 | 40.96 | 41.21 | 40.38 | 40.46 | 2,235,456 | -0.01(-0.02%) |
Dec 12, 2014 | 40.79 | 40.85 | 40.46 | 40.47 | 2,564,588 | -0.60(-1.47%) |
Dec 11, 2014 | 40.48 | 41.38 | 40.48 | 41.07 | 2,628,956 | +0.49(+1.20%) |
Dec 10, 2014 | 41.25 | 41.48 | 40.46 | 40.59 | 1,711,237 | -0.87(-2.09%) |
Dec 09, 2014 | 41.14 | 41.49 | 40.94 | 41.46 | 1,237,973 | +0.10(+0.23%) |
Dec 08, 2014 | 41.86 | 41.89 | 41.25 | 41.36 | 1,627,818 | -0.55(-1.32%) |
Dec 05, 2014 | 40.77 | 42.25 | 40.67 | 41.91 | 2,972,317 | +1.26(+3.10%) |
Dec 04, 2014 | 40.38 | 40.86 | 40.37 | 40.65 | 1,323,298 | +0.15(+0.38%) |
Dec 03, 2014 | 39.73 | 40.55 | 39.51 | 40.50 | 2,560,384 | +0.71(+1.79%) |
Dec 02, 2014 | 39.44 | 39.92 | 39.38 | 39.79 | 1,573,963 | +0.24(+0.60%) |
Dec 01, 2014 | 39.95 | 40.26 | 39.51 | 39.55 | 2,062,862 | -0.48(-1.19%) |
Nov 28, 2014 | 40.79 | 41.01 | 39.95 | 40.03 | 742,011 | -0.95(-2.32%) |
Nov 26, 2014 | 41.20 | 40.98 | 40.98 | 40.98 | 1,154,348 | -0.38(-0.93%) |
Nov 25, 2014 | 41.79 | 41.82 | 41.34 | 41.36 | 1,247,757 | -0.38(-0.92%) |
Nov 24, 2014 | 41.57 | 41.81 | 41.29 | 41.74 | 2,129,850 | +0.17(+0.41%) |
Nov 21, 2014 | 41.86 | 42.07 | 41.45 | 41.57 | 1,618,714 | +0.39(+0.95%) |
Nov 20, 2014 | 41.24 | 41.50 | 41.07 | 41.18 | 2,022,907 | -0.29(-0.71%) |
Nov 19, 2014 | 41.79 | 41.79 | 41.31 | 41.48 | 1,021,784 | -0.31(-0.74%) |
Nov 18, 2014 | 41.52 | 41.91 | 41.42 | 41.79 | 1,985,889 | +0.35(+0.83%) |
Nov 17, 2014 | 41.66 | 41.98 | 41.41 | 41.44 | 1,446,740 | -0.22(-0.53%) |
Nov 14, 2014 | 41.49 | 41.82 | 41.45 | 41.66 | 1,044,526 | +0.17(+0.41%) |
Nov 13, 2014 | 41.87 | 41.99 | 41.26 | 41.49 | 989,949 | -0.27(-0.65%) |
Nov 12, 2014 | 41.71 | 41.81 | 41.46 | 41.77 | 897,388 | -0.04(-0.11%) |
Nov 11, 2014 | 41.79 | 42.11 | 41.70 | 41.81 | 1,867,422 | +0.02(+0.05%) |
Nov 10, 2014 | 41.89 | 42.18 | 41.71 | 41.79 | 1,384,531 | -0.15(-0.37%) |
Nov 07, 2014 | 42.12 | 42.28 | 41.80 | 41.94 | 1,876,608 | -0.18(-0.42%) |
Nov 06, 2014 | 41.75 | 42.13 | 41.52 | 42.12 | 1,665,198 | +0.46(+1.09%) |
Nov 05, 2014 | 41.24 | 41.70 | 41.04 | 41.66 | 1,411,298 | +0.62(+1.51%) |
Nov 04, 2014 | 41.50 | 41.56 | 40.99 | 41.04 | 1,790,344 | -0.35(-0.85%) |
Nov 03, 2014 | 42.30 | 42.46 | 41.27 | 41.40 | 1,842,248 | -0.80(-1.90%) |
Oct 31, 2014 | 43.09 | 43.22 | 42.01 | 42.20 | 3,712,409 | -0.57(-1.32%) |
Oct 30, 2014 | 40.83 | 43.02 | 40.58 | 42.77 | 4,037,798 | +0.48(+1.13%) |
Oct 29, 2014 | 42.46 | 42.68 | 41.61 | 42.29 | 2,984,282 | -0.23(-0.54%) |
Oct 28, 2014 | 42.02 | 42.52 | 41.85 | 42.52 | 1,899,848 | +0.73(+1.74%) |
Oct 27, 2014 | 42.36 | 42.77 | 41.49 | 41.79 | 1,428,832 | -0.98(-2.29%) |
Oct 24, 2014 | 42.77 | 42.96 | 42.15 | 42.77 | 1,408,061 | -0.04(-0.10%) |
Oct 23, 2014 | 43.52 | 43.62 | 42.69 | 42.81 | 2,243,440 | -0.20(-0.46%) |
Oct 22, 2014 | 43.86 | 43.91 | 42.93 | 43.01 | 3,161,873 | -0.38(-0.86%) |
Oct 21, 2014 | 42.13 | 43.43 | 41.99 | 43.38 | 2,198,931 | +1.59(+3.80%) |
Oct 20, 2014 | 41.46 | 41.82 | 41.46 | 41.79 | 1,652,510 | +0.23(+0.55%) |
Oct 17, 2014 | 41.68 | 42.44 | 41.29 | 41.57 | 2,381,312 | +0.26(+0.62%) |
Oct 16, 2014 | 39.79 | 41.57 | 39.55 | 41.31 | 3,524,041 | +1.35(+3.37%) |
Oct 15, 2014 | 38.79 | 40.11 | 37.95 | 39.96 | 3,576,956 | +1.10(+2.82%) |
Oct 14, 2014 | 37.88 | 39.41 | 37.56 | 38.87 | 2,701,338 | +0.90(+2.36%) |
Oct 13, 2014 | 38.84 | 39.17 | 37.95 | 37.97 | 1,764,712 | -0.85(-2.18%) |
Oct 10, 2014 | 39.26 | 39.68 | 38.73 | 38.81 | 1,581,803 | -0.54(-1.38%) |
Oct 09, 2014 | 40.41 | 40.52 | 39.20 | 39.36 | 2,129,407 | -1.02(-2.51%) |
Oct 08, 2014 | 40.52 | 40.61 | 39.98 | 40.37 | 2,980,753 | -0.08(-0.20%) |
Oct 07, 2014 | 41.54 | 41.55 | 40.45 | 40.46 | 3,197,444 | -1.48(-3.53%) |
Oct 06, 2014 | 42.10 | 42.41 | 41.93 | 41.93 | 1,842,737 | +0.01(+0.04%) |
Oct 03, 2014 | 42.13 | 42.24 | 41.82 | 41.92 | 2,084,212 | +0.03(+0.07%) |
Oct 02, 2014 | 41.28 | 42.02 | 41.21 | 41.89 | 3,167,351 | +0.46(+1.10%) |
Oct 01, 2014 | 41.71 | 42.06 | 41.32 | 41.43 | 2,904,860 | -0.65(-1.54%) |
Sep 30, 2014 | 42.21 | 42.50 | 41.93 | 42.08 | 4,993,430 | -0.19(-0.45%) |
Sep 29, 2014 | 42.58 | 42.73 | 42.17 | 42.27 | 1,582,600 | -0.57(-1.32%) |
Sep 26, 2014 | 42.77 | 43.01 | 42.71 | 42.84 | 1,499,246 | +0.11(+0.26%) |
Sep 25, 2014 | 43.51 | 43.56 | 42.63 | 42.73 | 2,659,827 | -0.95(-2.17%) |
Sep 24, 2014 | 44.04 | 44.12 | 43.66 | 43.68 | 1,928,457 | -0.38(-0.87%) |
Sep 23, 2014 | 44.34 | 44.44 | 44.04 | 44.06 | 1,172,395 | -0.27(-0.61%) |
Sep 22, 2014 | 44.60 | 44.67 | 44.30 | 44.33 | 1,477,894 | -0.16(-0.36%) |
Sep 19, 2014 | 44.79 | 44.80 | 44.37 | 44.49 | 2,115,063 | -0.18(-0.41%) |
Sep 18, 2014 | 45.05 | 45.32 | 44.58 | 44.67 | 3,362,941 | -0.32(-0.70%) |
Sep 17, 2014 | 46.60 | 46.63 | 44.98 | 44.99 | 4,741,600 | -1.41(-3.04%) |
Sep 16, 2014 | 46.52 | 46.55 | 46.16 | 46.40 | 1,363,782 | -0.12(-0.25%) |
Sep 15, 2014 | 45.80 | 46.72 | 45.70 | 46.52 | 2,673,967 | +0.70(+1.52%) |
Sep 12, 2014 | 46.72 | 46.73 | 45.56 | 45.82 | 2,214,442 | -0.85(-1.82%) |
Sep 11, 2014 | 46.42 | 47.10 | 46.36 | 46.67 | 1,852,125 | +0.06(+0.13%) |
Sep 10, 2014 | 46.98 | 46.99 | 46.24 | 46.61 | 2,409,490 | -0.37(-0.78%) |
Sep 09, 2014 | 48.25 | 48.62 | 46.88 | 46.98 | 2,040,820 | -1.55(-3.19%) |
Sep 08, 2014 | 48.15 | 48.92 | 48.15 | 48.53 | 2,138,999 | +0.38(+0.79%) |
Sep 05, 2014 | 47.95 | 48.16 | 47.79 | 48.15 | 736,756 | +0.12(+0.24%) |
Sep 04, 2014 | 48.26 | 48.33 | 47.99 | 48.03 | 1,482,164 | -0.19(-0.40%) |
Sep 03, 2014 | 48.53 | 48.67 | 48.13 | 48.22 | 926,261 | -0.20(-0.41%) |