Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 51.05 | 51.10 | 50.53 | 50.76 | 7,784,629 | -0.34(-0.67%) |
Aug 28, 2015 | 51.15 | 51.33 | 50.71 | 51.10 | 8,283,838 | -0.05(-0.11%) |
Aug 27, 2015 | 50.14 | 51.19 | 49.81 | 51.16 | 14,987,870 | +1.75(+3.55%) |
Aug 26, 2015 | 48.38 | 49.52 | 47.23 | 49.41 | 16,681,438 | +2.38(+5.05%) |
Aug 25, 2015 | 48.73 | 48.75 | 47.01 | 47.03 | 14,986,866 | -0.15(-0.33%) |
Aug 24, 2015 | 45.54 | 48.78 | 42.93 | 47.18 | 21,883,932 | -1.36(-2.81%) |
Aug 21, 2015 | 50.64 | 50.72 | 48.53 | 48.55 | 17,514,940 | -2.47(-4.84%) |
Aug 20, 2015 | 51.65 | 51.99 | 50.99 | 51.01 | 7,186,206 | -1.21(-2.31%) |
Aug 19, 2015 | 51.79 | 52.72 | 51.58 | 52.22 | 6,842,298 | +0.06(+0.12%) |
Aug 18, 2015 | 52.30 | 52.55 | 52.05 | 52.16 | 4,041,088 | -0.07(-0.14%) |
Aug 17, 2015 | 51.84 | 52.30 | 51.37 | 52.23 | 4,311,866 | +0.28(+0.54%) |
Aug 14, 2015 | 51.60 | 52.04 | 51.38 | 51.95 | 5,157,929 | +0.35(+0.67%) |
Aug 13, 2015 | 51.45 | 52.02 | 51.31 | 51.60 | 6,502,517 | +0.25(+0.48%) |
Aug 12, 2015 | 51.58 | 51.67 | 50.26 | 51.36 | 7,897,022 | -0.64(-1.22%) |
Aug 11, 2015 | 51.85 | 52.24 | 51.62 | 52.00 | 5,618,825 | -0.41(-0.78%) |
Aug 10, 2015 | 52.42 | 52.77 | 52.17 | 52.40 | 5,077,723 | +0.39(+0.74%) |
Aug 07, 2015 | 52.11 | 52.22 | 51.38 | 52.02 | 6,502,691 | -0.28(-0.53%) |
Aug 06, 2015 | 53.15 | 53.38 | 51.95 | 52.30 | 6,836,830 | -0.74(-1.40%) |
Aug 05, 2015 | 52.97 | 53.48 | 52.87 | 53.04 | 7,542,370 | +0.45(+0.85%) |
Aug 04, 2015 | 52.22 | 52.66 | 51.94 | 52.59 | 5,754,878 | +0.43(+0.82%) |
Aug 03, 2015 | 52.47 | 52.69 | 51.60 | 52.16 | 5,494,587 | -0.18(-0.34%) |
Jul 31, 2015 | 52.47 | 52.67 | 52.16 | 52.34 | 5,589,963 | +0.10(+0.18%) |
Jul 30, 2015 | 52.22 | 52.42 | 51.76 | 52.24 | 6,157,267 | +0.04(+0.08%) |
Jul 29, 2015 | 51.60 | 52.39 | 51.56 | 52.20 | 7,527,865 | +0.66(+1.28%) |
Jul 28, 2015 | 50.91 | 51.75 | 50.81 | 51.55 | 7,647,778 | +0.79(+1.56%) |
Jul 27, 2015 | 51.06 | 51.30 | 50.40 | 50.76 | 7,317,050 | -0.57(-1.12%) |
Jul 24, 2015 | 51.87 | 51.87 | 51.09 | 51.33 | 6,568,018 | -0.46(-0.89%) |
Jul 23, 2015 | 52.01 | 52.11 | 51.70 | 51.79 | 7,390,815 | -0.04(-0.08%) |
Jul 22, 2015 | 51.27 | 51.89 | 51.27 | 51.83 | 6,553,584 | +0.50(+0.97%) |
Jul 21, 2015 | 51.32 | 51.59 | 51.20 | 51.33 | 5,092,071 | -0.06(-0.12%) |
Jul 20, 2015 | 51.45 | 51.58 | 51.25 | 51.39 | 6,579,971 | +0.15(+0.29%) |
Jul 17, 2015 | 51.05 | 51.32 | 50.83 | 51.24 | 5,002,932 | +0.21(+0.41%) |
Jul 16, 2015 | 51.22 | 51.29 | 50.81 | 51.03 | 4,772,229 | +0.20(+0.39%) |
Jul 15, 2015 | 50.88 | 51.05 | 50.74 | 50.83 | 5,522,036 | -0.20(-0.39%) |
Jul 14, 2015 | 51.26 | 51.36 | 50.84 | 51.03 | 6,119,036 | -0.03(-0.06%) |
Jul 13, 2015 | 50.53 | 51.13 | 50.33 | 51.06 | 5,555,834 | +0.86(+1.71%) |
Jul 10, 2015 | 50.21 | 50.33 | 49.77 | 50.21 | 5,679,675 | +0.49(+0.99%) |
Jul 09, 2015 | 50.08 | 50.39 | 49.60 | 49.71 | 6,789,431 | +0.08(+0.16%) |
Jul 08, 2015 | 50.07 | 50.31 | 49.51 | 49.64 | 7,410,040 | -0.92(-1.82%) |
Jul 07, 2015 | 50.01 | 50.57 | 49.54 | 50.56 | 7,932,627 | +0.66(+1.32%) |
Jul 06, 2015 | 49.56 | 50.20 | 49.52 | 49.90 | 5,493,625 | -0.01(-0.03%) |
Jul 02, 2015 | 49.93 | 49.91 | 49.91 | 49.91 | 12,988,013 | +0.20(+0.40%) |
Jul 01, 2015 | 49.49 | 49.71 | 49.33 | 49.71 | 6,519,489 | +0.64(+1.31%) |
Jun 30, 2015 | 49.45 | 49.46 | 48.97 | 49.07 | 8,289,333 | +0.16(+0.33%) |
Jun 29, 2015 | 49.64 | 49.74 | 48.91 | 48.91 | 9,909,812 | -0.93(-1.86%) |
Jun 26, 2015 | 49.23 | 50.12 | 47.80 | 49.84 | 22,330,158 | +2.04(+4.27%) |
Jun 25, 2015 | 48.52 | 48.52 | 47.55 | 47.80 | 11,872,633 | -0.45(-0.94%) |
Jun 24, 2015 | 48.70 | 48.77 | 48.17 | 48.25 | 5,563,378 | -0.45(-0.91%) |
Jun 23, 2015 | 48.70 | 48.72 | 48.52 | 48.70 | 6,529,690 | +0.19(+0.38%) |
Jun 22, 2015 | 48.54 | 48.81 | 48.45 | 48.51 | 4,608,175 | +0.12(+0.24%) |
Jun 19, 2015 | 48.17 | 48.54 | 48.16 | 48.39 | 8,019,061 | +0.24(+0.50%) |
Jun 18, 2015 | 47.72 | 48.46 | 47.70 | 48.15 | 6,263,436 | +0.57(+1.19%) |
Jun 17, 2015 | 47.58 | 47.78 | 47.28 | 47.58 | 4,482,509 | +0.09(+0.18%) |
Jun 16, 2015 | 47.01 | 47.69 | 46.99 | 47.50 | 5,540,926 | +0.55(+1.17%) |
Jun 15, 2015 | 46.83 | 47.18 | 46.67 | 46.95 | 5,395,522 | -0.20(-0.41%) |
Jun 12, 2015 | 47.04 | 47.29 | 46.89 | 47.14 | 4,549,148 | -0.05(-0.10%) |
Jun 11, 2015 | 47.74 | 47.75 | 47.00 | 47.19 | 6,800,026 | +0.25(+0.52%) |
Jun 10, 2015 | 46.26 | 47.26 | 46.18 | 46.94 | 6,901,475 | +0.90(+1.96%) |
Jun 09, 2015 | 46.10 | 46.30 | 45.79 | 46.04 | 3,826,559 | -0.04(-0.09%) |
Jun 08, 2015 | 46.15 | 46.29 | 46.05 | 46.08 | 4,748,373 | -0.27(-0.58%) |
Jun 05, 2015 | 46.11 | 46.45 | 45.94 | 46.35 | 4,173,495 | +0.04(+0.08%) |
Jun 04, 2015 | 46.36 | 46.93 | 46.16 | 46.31 | 4,916,698 | -0.25(-0.55%) |
Jun 03, 2015 | 46.47 | 46.83 | 46.23 | 46.57 | 5,246,611 | +0.18(+0.39%) |
Jun 02, 2015 | 46.24 | 46.65 | 46.11 | 46.38 | 5,475,521 | +0.16(+0.34%) |
Jun 01, 2015 | 46.23 | 46.47 | 46.09 | 46.23 | 5,441,878 | +0.04(+0.09%) |
May 29, 2015 | 46.47 | 46.51 | 45.90 | 46.19 | 6,122,285 | -0.29(-0.62%) |
May 28, 2015 | 46.44 | 46.77 | 46.11 | 46.47 | 6,363,758 | -0.12(-0.25%) |
May 27, 2015 | 46.88 | 47.08 | 46.35 | 46.59 | 9,817,443 | -0.26(-0.56%) |
May 26, 2015 | 47.31 | 47.45 | 46.74 | 46.85 | 6,281,471 | -0.46(-0.97%) |
May 22, 2015 | 47.66 | 47.31 | 47.31 | 47.31 | 12,482,224 | +0.01(+0.03%) |
May 21, 2015 | 47.51 | 47.66 | 47.22 | 47.30 | 6,018,212 | -0.10(-0.20%) |
May 20, 2015 | 47.53 | 47.64 | 47.21 | 47.39 | 5,959,785 | -0.01(-0.03%) |
May 19, 2015 | 47.40 | 47.65 | 47.27 | 47.40 | 6,590,415 | -0.05(-0.10%) |
May 18, 2015 | 47.62 | 47.79 | 47.31 | 47.45 | 5,568,341 | -0.10(-0.22%) |
May 15, 2015 | 46.96 | 47.58 | 46.83 | 47.56 | 8,680,801 | +0.70(+1.49%) |
May 14, 2015 | 46.63 | 46.89 | 46.35 | 46.86 | 5,996,728 | +0.58(+1.25%) |
May 13, 2015 | 46.52 | 46.54 | 46.11 | 46.28 | 4,975,723 | -0.10(-0.21%) |
May 12, 2015 | 46.20 | 46.52 | 46.03 | 46.38 | 5,161,334 | -0.19(-0.41%) |
May 11, 2015 | 46.40 | 46.76 | 46.25 | 46.57 | 5,893,032 | +0.16(+0.34%) |
May 08, 2015 | 46.34 | 46.80 | 46.34 | 46.41 | 6,108,648 | +0.45(+0.98%) |
May 07, 2015 | 45.51 | 46.02 | 45.31 | 45.96 | 6,099,319 | +0.56(+1.23%) |
May 06, 2015 | 45.43 | 45.76 | 45.16 | 45.40 | 5,955,377 | -0.09(-0.20%) |
May 05, 2015 | 45.50 | 45.70 | 45.42 | 45.49 | 5,633,759 | -0.19(-0.41%) |
May 04, 2015 | 45.76 | 45.85 | 45.52 | 45.68 | 5,030,349 | +0.02(+0.05%) |
May 01, 2015 | 45.25 | 45.67 | 45.04 | 45.66 | 7,376,469 | +0.88(+1.96%) |
Apr 30, 2015 | 45.19 | 45.53 | 44.61 | 44.78 | 7,170,590 | -0.60(-1.33%) |
Apr 29, 2015 | 45.09 | 45.52 | 44.97 | 45.38 | 5,954,512 | +0.14(+0.31%) |
Apr 28, 2015 | 45.67 | 45.67 | 44.94 | 45.24 | 6,657,007 | -0.49(-1.07%) |
Apr 27, 2015 | 45.88 | 46.21 | 45.65 | 45.73 | 5,693,179 | -0.00(-0.01%) |
Apr 24, 2015 | 45.51 | 45.88 | 45.40 | 45.73 | 4,783,258 | -0.07(-0.16%) |
Apr 23, 2015 | 45.20 | 46.03 | 45.05 | 45.81 | 5,149,443 | +0.43(+0.96%) |
Apr 22, 2015 | 45.44 | 45.48 | 44.98 | 45.37 | 4,310,758 | -0.06(-0.14%) |
Apr 21, 2015 | 45.65 | 45.69 | 45.18 | 45.43 | 5,656,713 | +0.14(+0.30%) |
Apr 20, 2015 | 44.89 | 45.46 | 44.86 | 45.30 | 6,852,301 | +0.65(+1.46%) |
Apr 17, 2015 | 44.93 | 45.02 | 44.46 | 44.65 | 6,676,771 | -0.61(-1.35%) |
Apr 16, 2015 | 45.07 | 45.38 | 45.03 | 45.26 | 4,529,450 | +0.03(+0.07%) |
Apr 15, 2015 | 45.59 | 45.63 | 45.19 | 45.23 | 6,308,971 | +0.14(+0.30%) |
Apr 14, 2015 | 44.88 | 45.22 | 44.71 | 45.09 | 5,265,283 | +0.12(+0.26%) |
Apr 13, 2015 | 45.29 | 45.33 | 44.88 | 44.97 | 8,071,938 | -0.32(-0.70%) |
Apr 10, 2015 | 45.72 | 45.79 | 45.28 | 45.29 | 6,531,736 | -0.34(-0.74%) |
Apr 09, 2015 | 45.76 | 46.07 | 45.57 | 45.63 | 5,849,732 | -0.05(-0.12%) |
Apr 08, 2015 | 45.30 | 45.74 | 45.18 | 45.68 | 7,198,522 | +0.56(+1.23%) |
Apr 07, 2015 | 45.18 | 45.42 | 45.06 | 45.13 | 4,407,714 | -0.05(-0.12%) |
Apr 06, 2015 | 44.74 | 45.59 | 44.65 | 45.18 | 5,548,786 | +0.03(+0.07%) |
Apr 02, 2015 | 45.32 | 45.15 | 45.15 | 45.15 | 8,477,176 | +0.05(+0.11%) |
Apr 01, 2015 | 45.30 | 45.38 | 44.55 | 45.10 | 7,290,225 | -0.35(-0.78%) |
Mar 31, 2015 | 45.70 | 46.14 | 45.43 | 45.45 | 6,963,400 | -0.25(-0.56%) |
Mar 30, 2015 | 45.86 | 46.01 | 45.55 | 45.71 | 5,999,028 | +0.46(+1.01%) |
Mar 27, 2015 | 44.90 | 45.38 | 44.90 | 45.25 | 4,860,072 | +0.25(+0.55%) |
Mar 26, 2015 | 44.55 | 45.34 | 44.26 | 45.00 | 10,462,628 | +0.15(+0.34%) |
Mar 25, 2015 | 45.76 | 45.84 | 44.82 | 44.85 | 8,976,586 | -0.75(-1.65%) |
Mar 24, 2015 | 45.78 | 46.05 | 45.57 | 45.60 | 8,385,740 | -0.37(-0.80%) |
Mar 23, 2015 | 46.01 | 46.48 | 45.85 | 45.96 | 11,557,633 | -0.24(-0.51%) |
Mar 20, 2015 | 46.49 | 47.02 | 45.87 | 46.20 | 32,867,510 | +1.66(+3.72%) |
Mar 19, 2015 | 44.31 | 44.68 | 44.04 | 44.54 | 14,863,003 | +0.37(+0.83%) |
Mar 18, 2015 | 43.74 | 44.34 | 43.31 | 44.17 | 9,771,610 | +0.44(+1.00%) |
Mar 17, 2015 | 43.55 | 43.84 | 43.27 | 43.74 | 7,071,899 | +0.05(+0.10%) |
Mar 16, 2015 | 43.58 | 43.85 | 43.46 | 43.69 | 9,377,217 | +0.29(+0.66%) |
Mar 13, 2015 | 43.96 | 44.16 | 43.17 | 43.40 | 8,162,963 | -0.56(-1.27%) |
Mar 12, 2015 | 43.26 | 43.99 | 43.21 | 43.96 | 6,412,178 | +0.77(+1.78%) |
Mar 11, 2015 | 43.66 | 43.98 | 43.12 | 43.19 | 8,260,114 | -0.53(-1.21%) |
Mar 10, 2015 | 43.68 | 43.93 | 43.60 | 43.72 | 7,831,726 | -0.42(-0.94%) |
Mar 09, 2015 | 43.98 | 44.32 | 43.92 | 44.14 | 6,554,633 | +0.24(+0.54%) |
Mar 06, 2015 | 44.61 | 44.71 | 43.76 | 43.90 | 7,918,597 | -0.70(-1.57%) |
Mar 05, 2015 | 44.38 | 44.70 | 44.30 | 44.61 | 7,312,758 | +0.43(+0.96%) |
Mar 04, 2015 | 44.25 | 44.38 | 43.94 | 44.18 | 5,344,097 | -0.20(-0.46%) |
Mar 03, 2015 | 44.60 | 44.61 | 44.05 | 44.38 | 7,713,278 | -0.35(-0.79%) |
Mar 02, 2015 | 43.89 | 44.79 | 43.83 | 44.74 | 12,168,058 | +0.74(+1.68%) |
Feb 27, 2015 | 43.92 | 44.13 | 43.78 | 44.00 | 7,856,768 | +0.06(+0.13%) |
Feb 26, 2015 | 43.79 | 44.09 | 43.79 | 43.94 | 6,534,277 | +0.20(+0.47%) |
Feb 25, 2015 | 43.10 | 43.91 | 43.10 | 43.74 | 7,807,474 | +0.63(+1.47%) |
Feb 24, 2015 | 42.80 | 43.16 | 42.80 | 43.10 | 5,799,445 | +0.19(+0.43%) |
Feb 23, 2015 | 42.88 | 43.02 | 42.59 | 42.92 | 5,116,262 | +0.04(+0.08%) |
Feb 20, 2015 | 42.29 | 43.04 | 42.17 | 42.88 | 8,188,680 | +0.56(+1.31%) |
Feb 19, 2015 | 42.23 | 42.58 | 42.23 | 42.33 | 7,311,233 | +0.04(+0.09%) |
Feb 18, 2015 | 41.35 | 42.36 | 41.30 | 42.29 | 9,014,158 | +0.80(+1.92%) |
Feb 17, 2015 | 41.44 | 41.96 | 41.43 | 41.49 | 8,158,801 | -0.08(-0.20%) |
Feb 13, 2015 | 41.57 | 41.58 | 41.58 | 41.58 | 17,036,290 | +0.02(+0.04%) |
Feb 12, 2015 | 41.31 | 41.86 | 41.02 | 41.56 | 13,113,819 | +0.31(+0.76%) |
Feb 11, 2015 | 41.78 | 41.90 | 41.08 | 41.25 | 9,453,011 | -0.65(-1.55%) |
Feb 10, 2015 | 41.44 | 42.05 | 41.21 | 41.90 | 8,517,045 | +0.71(+1.73%) |
Feb 09, 2015 | 41.33 | 41.42 | 40.97 | 41.18 | 8,117,585 | -0.28(-0.68%) |
Feb 06, 2015 | 42.19 | 42.22 | 41.35 | 41.46 | 8,170,802 | -0.70(-1.66%) |
Feb 05, 2015 | 41.96 | 42.28 | 41.81 | 42.16 | 6,357,388 | +0.36(+0.86%) |
Feb 04, 2015 | 41.91 | 42.13 | 41.68 | 41.80 | 7,940,090 | -0.37(-0.87%) |
Feb 03, 2015 | 41.66 | 42.19 | 41.57 | 42.17 | 8,788,796 | +0.65(+1.56%) |
Feb 02, 2015 | 41.87 | 41.87 | 41.00 | 41.52 | 8,902,847 | -0.15(-0.36%) |
Jan 30, 2015 | 42.43 | 42.52 | 41.60 | 41.67 | 8,972,763 | -1.18(-2.76%) |
Jan 29, 2015 | 42.31 | 42.85 | 42.09 | 42.85 | 7,529,437 | +0.70(+1.67%) |
Jan 28, 2015 | 42.91 | 43.06 | 42.12 | 42.15 | 7,087,027 | -0.54(-1.26%) |
Jan 27, 2015 | 43.05 | 43.12 | 42.71 | 42.69 | 7,412,659 | -0.84(-1.92%) |
Jan 26, 2015 | 43.36 | 43.58 | 43.16 | 43.52 | 5,494,555 | +0.09(+0.20%) |
Jan 23, 2015 | 43.43 | 43.70 | 43.21 | 43.44 | 7,505,794 | +0.14(+0.32%) |
Jan 22, 2015 | 42.62 | 43.41 | 42.26 | 43.30 | 7,693,639 | +1.06(+2.50%) |
Jan 21, 2015 | 42.06 | 42.52 | 42.01 | 42.24 | 6,479,772 | -0.05(-0.11%) |
Jan 20, 2015 | 42.21 | 42.41 | 41.84 | 42.29 | 10,394,291 | +0.28(+0.67%) |
Jan 16, 2015 | 41.91 | 42.07 | 41.57 | 42.01 | 9,707,380 | +0.08(+0.19%) |
Jan 15, 2015 | 42.75 | 42.77 | 41.82 | 41.92 | 4,687,514 | -0.41(-0.96%) |
Jan 14, 2015 | 42.18 | 42.63 | 41.97 | 42.33 | 7,388,584 | -0.59(-1.37%) |
Jan 13, 2015 | 43.52 | 44.02 | 42.75 | 42.92 | 6,842,969 | -0.38(-0.89%) |
Jan 12, 2015 | 43.32 | 43.60 | 43.02 | 43.30 | 6,221,464 | -0.06(-0.14%) |
Jan 09, 2015 | 43.78 | 43.81 | 43.18 | 43.36 | 5,190,096 | -0.48(-1.10%) |
Jan 08, 2015 | 43.21 | 43.86 | 43.19 | 43.84 | 6,638,038 | +0.99(+2.31%) |
Jan 07, 2015 | 42.29 | 43.05 | 42.05 | 42.85 | 8,031,496 | +0.87(+2.07%) |
Jan 06, 2015 | 42.41 | 42.53 | 41.59 | 41.99 | 8,385,075 | -0.25(-0.59%) |
Jan 05, 2015 | 42.69 | 42.71 | 42.07 | 42.24 | 7,615,480 | -0.69(-1.61%) |
Jan 02, 2015 | 43.61 | 43.79 | 42.51 | 42.93 | 5,518,659 | -0.51(-1.16%) |
Dec 31, 2014 | 43.80 | 43.43 | 43.43 | 43.43 | 10,398,964 | -0.33(-0.75%) |
Dec 30, 2014 | 43.76 | 43.95 | 43.65 | 43.76 | 4,590,095 | -0.19(-0.43%) |
Dec 29, 2014 | 43.64 | 44.11 | 43.64 | 43.95 | 4,447,125 | +0.21(+0.49%) |
Dec 26, 2014 | 43.60 | 43.91 | 43.48 | 43.74 | 3,480,841 | +0.24(+0.56%) |
Dec 24, 2014 | 43.55 | 43.50 | 43.50 | 43.50 | 5,400,714 | +0.14(+0.33%) |
Dec 23, 2014 | 43.36 | 43.60 | 43.18 | 43.35 | 5,813,854 | +0.02(+0.04%) |
Dec 22, 2014 | 42.97 | 43.33 | 42.92 | 43.33 | 8,474,740 | +0.49(+1.15%) |
Dec 19, 2014 | 43.14 | 43.49 | 41.93 | 42.84 | 29,888,076 | -1.01(-2.31%) |
Dec 18, 2014 | 43.49 | 43.85 | 42.94 | 43.85 | 20,866,594 | +1.17(+2.73%) |
Dec 17, 2014 | 42.34 | 42.80 | 41.96 | 42.69 | 12,392,613 | +0.58(+1.38%) |
Dec 16, 2014 | 43.07 | 43.10 | 42.00 | 42.10 | 16,174,009 | -1.00(-2.33%) |
Dec 15, 2014 | 43.56 | 43.78 | 42.81 | 43.11 | 11,203,508 | -0.33(-0.77%) |
Dec 12, 2014 | 43.66 | 44.22 | 43.44 | 43.44 | 9,146,617 | -0.34(-0.78%) |
Dec 11, 2014 | 44.03 | 44.54 | 43.74 | 43.78 | 9,655,850 | -0.20(-0.46%) |
Dec 10, 2014 | 43.46 | 44.25 | 43.45 | 43.99 | 7,167,925 | +0.28(+0.65%) |
Dec 09, 2014 | 43.72 | 43.87 | 43.23 | 43.70 | 6,648,631 | -0.31(-0.71%) |
Dec 08, 2014 | 44.61 | 44.61 | 43.83 | 44.02 | 5,725,305 | -0.73(-1.62%) |
Dec 05, 2014 | 44.71 | 44.82 | 44.52 | 44.74 | 3,783,382 | +0.13(+0.28%) |
Dec 04, 2014 | 44.37 | 44.77 | 44.17 | 44.61 | 4,582,570 | +0.25(+0.56%) |
Dec 03, 2014 | 44.21 | 44.41 | 43.93 | 44.37 | 4,209,599 | +0.21(+0.47%) |
Dec 02, 2014 | 44.17 | 44.47 | 44.00 | 44.16 | 4,866,455 | +0.16(+0.36%) |
Dec 01, 2014 | 44.44 | 44.77 | 43.99 | 44.00 | 5,704,563 | -0.72(-1.61%) |
Nov 28, 2014 | 44.29 | 44.93 | 44.24 | 44.72 | 4,006,778 | +0.67(+1.52%) |
Nov 26, 2014 | 43.83 | 44.05 | 44.05 | 44.05 | 8,766,871 | +0.23(+0.52%) |
Nov 25, 2014 | 44.28 | 44.37 | 43.81 | 43.82 | 6,856,356 | -0.30(-0.67%) |
Nov 24, 2014 | 44.05 | 44.37 | 44.02 | 44.12 | 5,640,612 | +0.24(+0.54%) |
Nov 21, 2014 | 44.45 | 44.57 | 43.54 | 43.88 | 7,788,777 | +0.05(+0.12%) |
Nov 20, 2014 | 43.52 | 44.01 | 43.38 | 43.83 | 5,353,135 | +0.16(+0.36%) |
Nov 19, 2014 | 43.47 | 43.74 | 43.40 | 43.67 | 5,090,649 | +0.22(+0.50%) |
Nov 18, 2014 | 43.24 | 43.62 | 43.13 | 43.45 | 5,332,193 | +0.18(+0.43%) |
Nov 17, 2014 | 42.96 | 43.33 | 42.81 | 43.27 | 6,583,517 | +0.25(+0.59%) |
Nov 14, 2014 | 43.15 | 43.19 | 42.79 | 43.02 | 7,111,931 | -0.28(-0.65%) |
Nov 13, 2014 | 43.32 | 43.49 | 43.04 | 43.29 | 6,012,955 | +0.14(+0.32%) |
Nov 12, 2014 | 42.54 | 43.20 | 42.44 | 43.16 | 5,569,880 | +0.42(+0.98%) |
Nov 11, 2014 | 42.88 | 42.93 | 42.60 | 42.74 | 5,065,403 | -0.04(-0.08%) |
Nov 10, 2014 | 42.36 | 42.82 | 42.36 | 42.77 | 6,544,478 | +0.53(+1.26%) |
Nov 07, 2014 | 42.68 | 42.68 | 42.13 | 42.24 | 5,450,202 | -0.37(-0.87%) |
Nov 06, 2014 | 42.72 | 42.83 | 42.58 | 42.61 | 6,085,081 | -0.04(-0.08%) |
Nov 05, 2014 | 42.72 | 42.72 | 42.21 | 42.65 | 7,230,664 | +0.33(+0.78%) |
Nov 04, 2014 | 41.92 | 42.35 | 41.72 | 42.32 | 4,930,235 | +0.23(+0.54%) |
Nov 03, 2014 | 42.05 | 42.11 | 41.83 | 42.09 | 5,398,046 | +0.22(+0.52%) |
Oct 31, 2014 | 42.40 | 42.40 | 41.74 | 41.88 | 7,175,034 | -0.01(-0.03%) |
Oct 30, 2014 | 41.34 | 41.89 | 41.24 | 41.89 | 5,089,139 | +0.47(+1.14%) |
Oct 29, 2014 | 41.51 | 41.68 | 41.18 | 41.42 | 5,550,039 | -0.23(-0.54%) |
Oct 28, 2014 | 41.23 | 41.64 | 41.13 | 41.64 | 7,058,290 | +0.36(+0.88%) |
Oct 27, 2014 | 40.95 | 41.34 | 40.94 | 41.28 | 6,459,864 | +0.33(+0.81%) |
Oct 24, 2014 | 40.52 | 40.98 | 40.50 | 40.94 | 5,474,963 | +0.24(+0.59%) |
Oct 23, 2014 | 40.60 | 41.13 | 40.52 | 40.70 | 6,873,409 | +0.23(+0.57%) |
Oct 22, 2014 | 40.83 | 41.23 | 40.45 | 40.48 | 7,869,162 | -0.35(-0.86%) |
Oct 21, 2014 | 40.22 | 40.85 | 40.10 | 40.83 | 7,181,181 | +0.78(+1.96%) |
Oct 20, 2014 | 39.10 | 40.05 | 39.08 | 40.04 | 7,488,546 | +0.77(+1.97%) |
Oct 17, 2014 | 39.54 | 39.79 | 39.16 | 39.27 | 12,662,725 | +0.06(+0.16%) |
Oct 16, 2014 | 37.92 | 39.30 | 37.77 | 39.20 | 15,145,681 | +0.84(+2.18%) |
Oct 15, 2014 | 38.34 | 39.23 | 37.88 | 38.37 | 19,505,716 | +0.04(+0.11%) |
Oct 14, 2014 | 38.64 | 38.70 | 38.21 | 38.33 | 10,938,308 | -0.14(-0.35%) |
Oct 13, 2014 | 39.17 | 39.24 | 38.39 | 38.46 | 8,888,541 | -0.81(-2.06%) |
Oct 10, 2014 | 39.38 | 39.73 | 39.19 | 39.27 | 10,044,206 | -0.02(-0.05%) |
Oct 09, 2014 | 39.84 | 40.02 | 39.23 | 39.29 | 8,284,516 | -0.72(-1.80%) |
Oct 08, 2014 | 39.69 | 40.16 | 39.43 | 40.01 | 8,304,737 | +0.34(+0.86%) |
Oct 07, 2014 | 39.91 | 40.17 | 39.65 | 39.67 | 6,090,349 | -0.52(-1.29%) |
Oct 06, 2014 | 40.67 | 40.76 | 39.89 | 40.19 | 7,805,055 | -0.48(-1.19%) |
Oct 03, 2014 | 40.43 | 40.74 | 40.16 | 40.67 | 9,767,240 | +0.45(+1.11%) |
Oct 02, 2014 | 39.49 | 40.32 | 39.13 | 40.22 | 9,705,800 | +0.72(+1.82%) |
Oct 01, 2014 | 40.05 | 40.09 | 39.42 | 39.50 | 10,514,518 | -0.68(-1.68%) |
Sep 30, 2014 | 39.95 | 40.67 | 39.82 | 40.18 | 12,859,054 | +0.04(+0.09%) |
Sep 29, 2014 | 39.76 | 40.58 | 39.76 | 40.14 | 16,485,122 | -0.17(-0.42%) |
Sep 26, 2014 | 39.63 | 40.53 | 39.32 | 40.31 | 38,973,144 | +4.39(+12.23%) |
Sep 25, 2014 | 36.34 | 36.34 | 35.70 | 35.92 | 15,630,363 | -0.49(-1.35%) |
Sep 24, 2014 | 36.10 | 36.43 | 36.00 | 36.41 | 7,513,403 | +0.32(+0.90%) |
Sep 23, 2014 | 36.27 | 36.30 | 35.98 | 36.09 | 6,712,435 | -0.27(-0.73%) |
Sep 22, 2014 | 36.79 | 36.88 | 36.12 | 36.35 | 9,041,573 | -0.50(-1.34%) |
Sep 19, 2014 | 37.22 | 37.27 | 36.63 | 36.85 | 21,875,462 | -0.07(-0.20%) |
Sep 18, 2014 | 36.87 | 36.93 | 36.60 | 36.92 | 7,097,569 | +0.21(+0.56%) |
Sep 17, 2014 | 36.73 | 36.86 | 36.48 | 36.71 | 8,262,536 | +0.14(+0.38%) |
Sep 16, 2014 | 36.59 | 36.73 | 36.41 | 36.57 | 10,427,271 | -0.18(-0.50%) |
Sep 15, 2014 | 36.98 | 37.02 | 36.49 | 36.76 | 7,472,459 | -0.10(-0.28%) |
Sep 12, 2014 | 36.92 | 36.93 | 36.67 | 36.86 | 6,578,548 | +0.01(+0.02%) |
Sep 11, 2014 | 37.01 | 37.20 | 36.73 | 36.85 | 8,283,818 | -0.29(-0.79%) |
Sep 10, 2014 | 36.81 | 37.21 | 36.71 | 37.15 | 7,484,821 | +0.28(+0.77%) |
Sep 09, 2014 | 37.06 | 37.18 | 36.71 | 36.86 | 9,019,512 | -0.25(-0.68%) |
Sep 08, 2014 | 36.90 | 37.29 | 36.52 | 37.11 | 13,020,434 | +0.16(+0.44%) |
Sep 05, 2014 | 35.83 | 36.98 | 35.75 | 36.95 | 13,743,361 | +0.95(+2.65%) |
Sep 04, 2014 | 35.67 | 36.13 | 35.66 | 36.00 | 6,694,110 | +0.50(+1.40%) |
Sep 03, 2014 | 35.71 | 35.98 | 35.38 | 35.50 | 4,906,226 | -0.21(-0.58%) |