Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 45.29 | 45.53 | 44.50 | 44.68 | 3,606,885 | -0.72(-1.58%) |
Aug 28, 2015 | 45.32 | 45.99 | 45.06 | 45.40 | 4,360,606 | -0.26(-0.56%) |
Aug 27, 2015 | 45.39 | 45.59 | 44.79 | 45.65 | 3,724,735 | +0.69(+1.53%) |
Aug 26, 2015 | 44.80 | 44.96 | 43.36 | 44.96 | 4,526,616 | +1.57(+3.62%) |
Aug 25, 2015 | 45.28 | 45.29 | 43.35 | 43.39 | 5,357,337 | -1.02(-2.30%) |
Aug 24, 2015 | 42.91 | 45.86 | 42.89 | 44.41 | 7,595,468 | -1.53(-3.34%) |
Aug 21, 2015 | 47.10 | 48.06 | 45.91 | 45.95 | 13,960,374 | -4.82(-9.50%) |
Aug 20, 2015 | 50.77 | 51.41 | 50.49 | 50.77 | 4,102,681 | -0.41(-0.81%) |
Aug 19, 2015 | 51.59 | 51.87 | 50.74 | 51.18 | 2,791,081 | -0.76(-1.47%) |
Aug 18, 2015 | 51.03 | 52.08 | 51.00 | 51.95 | 4,364,427 | +1.87(+3.72%) |
Aug 17, 2015 | 49.56 | 50.13 | 48.96 | 50.08 | 2,305,434 | +0.72(+1.45%) |
Aug 14, 2015 | 49.58 | 49.87 | 49.12 | 49.36 | 2,948,081 | +0.08(+0.17%) |
Aug 13, 2015 | 49.02 | 49.74 | 48.91 | 49.28 | 2,834,047 | +0.06(+0.13%) |
Aug 12, 2015 | 49.13 | 49.32 | 48.45 | 49.22 | 1,805,778 | -0.24(-0.48%) |
Aug 11, 2015 | 49.12 | 49.70 | 49.02 | 49.46 | 1,845,147 | +0.08(+0.17%) |
Aug 10, 2015 | 49.30 | 49.68 | 49.22 | 49.37 | 1,966,440 | +0.61(+1.24%) |
Aug 07, 2015 | 49.13 | 49.22 | 48.16 | 48.77 | 2,569,448 | -0.46(-0.93%) |
Aug 06, 2015 | 49.32 | 50.68 | 48.84 | 49.23 | 2,722,948 | -0.22(-0.45%) |
Aug 05, 2015 | 49.05 | 49.75 | 49.05 | 49.45 | 1,492,484 | +0.57(+1.17%) |
Aug 04, 2015 | 48.68 | 49.06 | 48.53 | 48.88 | 1,605,725 | +0.15(+0.30%) |
Aug 03, 2015 | 48.93 | 49.12 | 48.48 | 48.73 | 1,344,706 | -0.12(-0.24%) |
Jul 31, 2015 | 48.71 | 48.91 | 48.30 | 48.85 | 1,300,354 | +0.38(+0.78%) |
Jul 30, 2015 | 48.29 | 48.59 | 47.99 | 48.47 | 1,098,203 | -0.04(-0.08%) |
Jul 29, 2015 | 47.84 | 48.57 | 47.75 | 48.51 | 2,081,537 | +0.72(+1.50%) |
Jul 28, 2015 | 47.90 | 48.02 | 47.47 | 47.79 | 2,129,003 | -0.06(-0.13%) |
Jul 27, 2015 | 48.22 | 48.42 | 47.73 | 47.86 | 1,930,215 | -0.56(-1.16%) |
Jul 24, 2015 | 48.68 | 48.74 | 48.29 | 48.42 | 1,638,231 | -0.18(-0.38%) |
Jul 23, 2015 | 48.97 | 49.10 | 48.51 | 48.60 | 1,270,932 | -0.36(-0.73%) |
Jul 22, 2015 | 48.69 | 49.16 | 48.66 | 48.96 | 2,332,266 | +0.39(+0.79%) |
Jul 21, 2015 | 48.65 | 48.91 | 48.18 | 48.57 | 1,853,563 | +0.03(+0.06%) |
Jul 20, 2015 | 48.30 | 48.64 | 48.13 | 48.55 | 1,612,967 | +0.51(+1.07%) |
Jul 17, 2015 | 48.48 | 48.52 | 47.84 | 48.03 | 1,912,932 | -0.63(-1.30%) |
Jul 16, 2015 | 48.44 | 48.70 | 48.08 | 48.67 | 1,988,694 | +0.59(+1.22%) |
Jul 15, 2015 | 48.12 | 48.47 | 47.86 | 48.08 | 2,198,540 | -0.10(-0.21%) |
Jul 14, 2015 | 48.23 | 48.23 | 47.64 | 48.18 | 2,771,214 | +0.02(+0.04%) |
Jul 13, 2015 | 47.09 | 48.19 | 46.99 | 48.16 | 3,415,116 | +1.42(+3.05%) |
Jul 10, 2015 | 46.69 | 46.87 | 46.41 | 46.74 | 2,277,539 | +0.50(+1.07%) |
Jul 09, 2015 | 46.58 | 46.87 | 46.19 | 46.24 | 2,716,461 | +0.14(+0.30%) |
Jul 08, 2015 | 46.32 | 46.53 | 45.93 | 46.10 | 2,654,574 | -0.37(-0.79%) |
Jul 07, 2015 | 45.96 | 46.53 | 45.53 | 46.47 | 3,294,742 | +0.65(+1.41%) |
Jul 06, 2015 | 44.90 | 46.07 | 44.90 | 45.82 | 2,658,337 | +0.51(+1.13%) |
Jul 02, 2015 | 46.25 | 45.31 | 45.31 | 45.31 | 2,192,665 | -0.07(-0.16%) |
Jul 01, 2015 | 44.99 | 45.49 | 44.86 | 45.39 | 2,095,512 | +0.72(+1.60%) |
Jun 30, 2015 | 45.10 | 45.28 | 44.36 | 44.67 | 2,522,166 | +0.06(+0.13%) |
Jun 29, 2015 | 45.86 | 45.94 | 44.57 | 44.61 | 2,172,599 | -1.59(-3.43%) |
Jun 26, 2015 | 45.97 | 46.47 | 45.81 | 46.19 | 2,094,966 | +0.44(+0.96%) |
Jun 25, 2015 | 46.19 | 46.20 | 45.75 | 45.75 | 1,608,525 | -0.27(-0.58%) |
Jun 24, 2015 | 45.81 | 46.59 | 45.81 | 46.02 | 1,866,409 | -0.42(-0.91%) |
Jun 23, 2015 | 46.14 | 46.49 | 46.06 | 46.44 | 1,838,301 | +0.21(+0.46%) |
Jun 22, 2015 | 46.62 | 46.66 | 46.18 | 46.23 | 1,697,086 | -0.15(-0.32%) |
Jun 19, 2015 | 46.06 | 46.63 | 45.80 | 46.38 | 4,297,474 | +0.29(+0.63%) |
Jun 18, 2015 | 45.61 | 46.19 | 45.58 | 46.09 | 2,021,433 | +0.67(+1.47%) |
Jun 17, 2015 | 45.07 | 45.58 | 44.95 | 45.42 | 2,307,261 | +0.24(+0.53%) |
Jun 16, 2015 | 44.60 | 45.19 | 44.53 | 45.18 | 1,729,001 | +0.44(+0.99%) |
Jun 15, 2015 | 44.31 | 44.78 | 43.99 | 44.74 | 2,069,766 | +0.15(+0.33%) |
Jun 12, 2015 | 44.55 | 45.10 | 44.36 | 44.60 | 2,060,470 | -0.37(-0.82%) |
Jun 11, 2015 | 45.08 | 45.33 | 44.84 | 44.96 | 3,370,452 | +0.01(+0.03%) |
Jun 10, 2015 | 44.87 | 45.10 | 44.64 | 44.95 | 2,124,973 | +0.15(+0.34%) |
Jun 09, 2015 | 44.78 | 44.99 | 44.55 | 44.80 | 3,015,220 | -0.04(-0.08%) |
Jun 08, 2015 | 44.81 | 45.27 | 44.70 | 44.83 | 2,896,865 | -0.01(-0.02%) |
Jun 05, 2015 | 44.71 | 45.17 | 44.57 | 44.84 | 2,624,880 | -0.01(-0.03%) |
Jun 04, 2015 | 44.67 | 45.17 | 44.67 | 44.86 | 2,920,193 | -0.15(-0.33%) |
Jun 03, 2015 | 44.68 | 45.05 | 44.35 | 45.00 | 2,027,072 | +0.55(+1.24%) |
Jun 02, 2015 | 44.25 | 44.80 | 44.10 | 44.45 | 2,233,837 | +0.21(+0.48%) |
Jun 01, 2015 | 44.37 | 44.57 | 43.89 | 44.24 | 2,802,792 | -0.07(-0.16%) |
May 29, 2015 | 44.49 | 44.57 | 44.11 | 44.31 | 4,198,145 | -0.12(-0.28%) |
May 28, 2015 | 44.22 | 44.58 | 44.14 | 44.43 | 2,833,285 | +0.18(+0.40%) |
May 27, 2015 | 43.92 | 44.54 | 43.73 | 44.25 | 3,016,648 | +0.45(+1.03%) |
May 26, 2015 | 44.58 | 44.70 | 43.65 | 43.80 | 4,487,749 | -0.67(-1.51%) |
May 22, 2015 | 47.17 | 44.47 | 44.47 | 44.47 | 16,186,837 | -2.07(-4.45%) |
May 21, 2015 | 46.14 | 46.76 | 45.93 | 46.55 | 4,632,329 | +0.28(+0.61%) |
May 20, 2015 | 47.04 | 47.11 | 46.25 | 46.26 | 2,891,377 | -0.94(-1.99%) |
May 19, 2015 | 47.79 | 47.96 | 47.03 | 47.20 | 3,836,418 | +0.29(+0.62%) |
May 18, 2015 | 46.12 | 46.98 | 45.78 | 46.91 | 2,895,193 | +0.86(+1.86%) |
May 15, 2015 | 45.68 | 46.16 | 45.41 | 46.06 | 4,088,881 | +0.51(+1.13%) |
May 14, 2015 | 46.63 | 46.91 | 45.37 | 45.54 | 5,528,736 | -0.86(-1.86%) |
May 13, 2015 | 46.84 | 47.13 | 46.29 | 46.40 | 2,300,372 | -0.38(-0.81%) |
May 12, 2015 | 46.69 | 47.11 | 46.36 | 46.78 | 1,906,544 | +0.03(+0.06%) |
May 11, 2015 | 47.11 | 47.39 | 46.74 | 46.76 | 2,164,017 | -0.25(-0.53%) |
May 08, 2015 | 46.55 | 47.39 | 46.55 | 47.00 | 2,165,018 | +0.79(+1.71%) |
May 07, 2015 | 46.44 | 46.68 | 46.09 | 46.22 | 2,637,636 | -0.17(-0.37%) |
May 06, 2015 | 46.08 | 46.46 | 45.89 | 46.39 | 2,317,608 | +0.30(+0.66%) |
May 05, 2015 | 46.20 | 46.56 | 45.80 | 46.08 | 2,097,344 | -0.34(-0.73%) |
May 04, 2015 | 46.57 | 46.77 | 46.23 | 46.42 | 1,812,280 | -0.19(-0.41%) |
May 01, 2015 | 45.44 | 46.70 | 45.44 | 46.62 | 2,553,568 | +1.29(+2.85%) |
Apr 30, 2015 | 45.73 | 46.10 | 45.12 | 45.32 | 3,152,170 | -0.40(-0.88%) |
Apr 29, 2015 | 46.49 | 46.55 | 45.30 | 45.73 | 3,243,659 | -0.95(-2.03%) |
Apr 28, 2015 | 46.83 | 47.23 | 46.41 | 46.67 | 2,597,639 | -0.30(-0.63%) |
Apr 27, 2015 | 47.86 | 47.94 | 46.96 | 46.97 | 2,315,169 | -0.87(-1.83%) |
Apr 24, 2015 | 47.84 | 48.12 | 47.77 | 47.84 | 1,801,614 | -0.06(-0.12%) |
Apr 23, 2015 | 47.39 | 48.16 | 47.33 | 47.90 | 1,835,921 | +0.28(+0.58%) |
Apr 22, 2015 | 47.44 | 47.74 | 47.12 | 47.63 | 2,611,872 | +0.13(+0.27%) |
Apr 21, 2015 | 47.39 | 47.66 | 47.06 | 47.50 | 2,560,934 | +0.61(+1.31%) |
Apr 20, 2015 | 46.35 | 47.01 | 46.06 | 46.88 | 2,277,720 | +0.86(+1.88%) |
Apr 17, 2015 | 47.04 | 47.17 | 45.83 | 46.02 | 3,587,921 | -1.40(-2.96%) |
Apr 16, 2015 | 47.55 | 47.66 | 47.30 | 47.42 | 2,332,395 | +0.05(+0.10%) |
Apr 15, 2015 | 47.66 | 48.02 | 47.36 | 47.38 | 2,885,775 | -0.20(-0.42%) |
Apr 14, 2015 | 47.57 | 48.08 | 47.48 | 47.58 | 3,146,855 | -0.18(-0.37%) |
Apr 13, 2015 | 47.48 | 48.28 | 47.40 | 47.76 | 2,139,442 | +0.34(+0.71%) |
Apr 10, 2015 | 47.64 | 47.68 | 47.21 | 47.42 | 2,377,534 | -0.10(-0.22%) |
Apr 09, 2015 | 47.78 | 48.01 | 47.11 | 47.52 | 2,287,099 | -0.15(-0.31%) |
Apr 08, 2015 | 47.40 | 48.01 | 47.20 | 47.67 | 2,514,211 | +0.54(+1.15%) |
Apr 07, 2015 | 47.48 | 47.83 | 47.12 | 47.13 | 2,145,791 | -0.52(-1.09%) |
Apr 06, 2015 | 47.44 | 48.05 | 47.37 | 47.65 | 1,716,973 | +0.01(+0.03%) |
Apr 02, 2015 | 47.81 | 47.63 | 47.63 | 47.63 | 4,623,439 | -0.05(-0.10%) |
Apr 01, 2015 | 48.13 | 48.26 | 47.35 | 47.68 | 3,240,709 | -0.61(-1.27%) |
Mar 31, 2015 | 48.40 | 49.02 | 48.28 | 48.29 | 2,156,012 | -0.17(-0.36%) |
Mar 30, 2015 | 47.97 | 48.67 | 47.75 | 48.47 | 1,820,917 | +0.74(+1.55%) |
Mar 27, 2015 | 47.47 | 48.09 | 47.44 | 47.73 | 1,895,402 | +0.16(+0.35%) |
Mar 26, 2015 | 47.88 | 48.01 | 47.44 | 47.56 | 2,733,191 | -0.49(-1.02%) |
Mar 25, 2015 | 48.79 | 48.88 | 47.99 | 48.05 | 2,968,107 | -0.83(-1.69%) |
Mar 24, 2015 | 49.92 | 49.92 | 48.87 | 48.88 | 2,676,474 | +0.12(+0.24%) |
Mar 23, 2015 | 49.43 | 49.55 | 48.75 | 48.76 | 3,667,697 | -0.50(-1.01%) |
Mar 20, 2015 | 49.19 | 49.58 | 48.93 | 49.26 | 4,560,303 | +0.33(+0.67%) |
Mar 19, 2015 | 48.40 | 48.96 | 48.39 | 48.93 | 2,128,438 | +0.44(+0.91%) |
Mar 18, 2015 | 48.63 | 48.71 | 47.81 | 48.49 | 3,020,614 | -0.27(-0.56%) |
Mar 17, 2015 | 48.57 | 48.91 | 48.45 | 48.76 | 1,674,932 | -0.22(-0.44%) |
Mar 16, 2015 | 48.92 | 49.21 | 48.83 | 48.98 | 2,077,968 | +0.37(+0.76%) |
Mar 13, 2015 | 48.81 | 49.03 | 48.22 | 48.60 | 1,965,422 | -0.11(-0.23%) |
Mar 12, 2015 | 48.38 | 48.77 | 48.17 | 48.71 | 2,813,329 | +0.56(+1.17%) |
Mar 11, 2015 | 48.05 | 48.54 | 48.03 | 48.15 | 1,912,029 | +0.06(+0.12%) |
Mar 10, 2015 | 47.90 | 48.32 | 47.70 | 48.09 | 1,902,517 | -0.24(-0.50%) |
Mar 09, 2015 | 48.03 | 48.34 | 47.94 | 48.33 | 2,508,113 | +0.48(+1.01%) |
Mar 06, 2015 | 47.91 | 48.46 | 47.75 | 47.85 | 2,022,309 | -0.25(-0.52%) |
Mar 05, 2015 | 48.20 | 48.55 | 48.09 | 48.10 | 3,582,609 | +0.03(+0.06%) |
Mar 04, 2015 | 48.29 | 48.27 | 47.76 | 48.08 | 2,689,918 | -0.19(-0.40%) |
Mar 03, 2015 | 48.51 | 48.59 | 47.91 | 48.27 | 3,958,195 | -0.21(-0.42%) |
Mar 02, 2015 | 48.21 | 48.93 | 48.20 | 48.47 | 6,147,866 | +0.08(+0.17%) |
Feb 27, 2015 | 47.90 | 48.58 | 47.32 | 48.39 | 9,596,945 | +3.09(+6.82%) |
Feb 26, 2015 | 44.91 | 45.60 | 44.84 | 45.30 | 3,448,611 | +0.27(+0.60%) |
Feb 25, 2015 | 44.36 | 45.13 | 44.29 | 45.03 | 5,477,826 | +0.18(+0.40%) |
Feb 24, 2015 | 45.28 | 45.71 | 44.82 | 44.85 | 3,237,140 | -0.35(-0.77%) |
Feb 23, 2015 | 44.88 | 45.21 | 44.69 | 45.20 | 2,801,766 | +0.42(+0.93%) |
Feb 20, 2015 | 44.42 | 44.82 | 44.13 | 44.78 | 2,254,568 | +0.46(+1.03%) |
Feb 19, 2015 | 44.21 | 44.51 | 43.92 | 44.33 | 1,803,112 | +0.10(+0.23%) |
Feb 18, 2015 | 44.31 | 44.45 | 43.86 | 44.22 | 1,606,263 | -0.07(-0.15%) |
Feb 17, 2015 | 43.78 | 44.48 | 43.74 | 44.29 | 2,504,527 | +0.31(+0.70%) |
Feb 13, 2015 | 43.75 | 43.99 | 43.99 | 43.99 | 3,263,250 | +0.23(+0.53%) |
Feb 12, 2015 | 43.45 | 43.79 | 43.20 | 43.75 | 1,806,761 | +0.39(+0.90%) |
Feb 11, 2015 | 43.76 | 43.98 | 43.30 | 43.36 | 1,608,506 | -0.24(-0.55%) |
Feb 10, 2015 | 43.62 | 43.77 | 43.37 | 43.60 | 1,529,815 | +0.33(+0.76%) |
Feb 09, 2015 | 43.22 | 43.54 | 43.00 | 43.27 | 1,502,748 | -0.16(-0.38%) |
Feb 06, 2015 | 43.63 | 43.74 | 43.27 | 43.44 | 1,766,895 | +0.02(+0.05%) |
Feb 05, 2015 | 43.16 | 43.83 | 43.12 | 43.41 | 2,234,871 | +0.09(+0.20%) |
Feb 04, 2015 | 42.92 | 43.62 | 42.89 | 43.33 | 3,616,017 | +0.07(+0.16%) |
Feb 03, 2015 | 42.25 | 43.27 | 42.05 | 43.26 | 2,974,326 | +1.25(+2.98%) |
Feb 02, 2015 | 42.08 | 42.14 | 40.91 | 42.01 | 2,805,096 | +0.06(+0.15%) |
Jan 30, 2015 | 42.73 | 42.95 | 41.75 | 41.94 | 6,744,974 | -0.88(-2.05%) |
Jan 29, 2015 | 42.78 | 43.27 | 42.46 | 42.82 | 3,169,610 | -0.01(-0.03%) |
Jan 28, 2015 | 43.40 | 43.90 | 42.82 | 42.83 | 2,294,134 | -0.31(-0.71%) |
Jan 27, 2015 | 42.43 | 43.32 | 42.07 | 43.14 | 3,204,663 | -0.41(-0.95%) |
Jan 26, 2015 | 43.28 | 43.62 | 43.01 | 43.55 | 1,977,019 | +0.26(+0.60%) |
Jan 23, 2015 | 43.22 | 43.52 | 42.99 | 43.29 | 2,313,096 | +0.19(+0.43%) |
Jan 22, 2015 | 42.16 | 43.35 | 41.86 | 43.11 | 3,499,543 | +0.95(+2.26%) |
Jan 21, 2015 | 41.95 | 42.23 | 41.68 | 42.15 | 2,745,219 | +0.17(+0.40%) |
Jan 20, 2015 | 42.59 | 42.67 | 41.65 | 41.99 | 3,144,387 | -0.50(-1.18%) |
Jan 16, 2015 | 41.53 | 42.54 | 41.05 | 42.49 | 4,481,555 | +0.80(+1.93%) |
Jan 15, 2015 | 42.08 | 42.91 | 41.65 | 41.68 | 3,755,449 | -0.68(-1.61%) |
Jan 14, 2015 | 41.99 | 42.68 | 41.79 | 42.36 | 4,893,270 | -1.02(-2.35%) |
Jan 13, 2015 | 44.28 | 44.72 | 43.19 | 43.38 | 3,318,089 | -0.44(-1.01%) |
Jan 12, 2015 | 43.66 | 43.95 | 43.45 | 43.83 | 2,288,040 | +0.29(+0.66%) |
Jan 09, 2015 | 44.37 | 44.38 | 43.34 | 43.54 | 3,300,015 | -0.80(-1.80%) |
Jan 08, 2015 | 43.86 | 44.34 | 43.70 | 44.33 | 3,640,572 | +0.58(+1.33%) |
Jan 07, 2015 | 43.11 | 43.77 | 43.03 | 43.75 | 2,848,408 | +0.84(+1.96%) |
Jan 06, 2015 | 42.93 | 43.48 | 42.48 | 42.91 | 3,851,584 | +0.08(+0.19%) |
Jan 05, 2015 | 42.87 | 43.10 | 42.71 | 42.83 | 3,338,190 | -0.03(-0.07%) |
Jan 02, 2015 | 43.37 | 43.59 | 42.59 | 42.87 | 1,985,072 | -0.24(-0.56%) |
Dec 31, 2014 | 43.18 | 43.11 | 43.11 | 43.11 | 5,493,123 | +0.15(+0.36%) |
Dec 30, 2014 | 42.74 | 43.13 | 42.58 | 42.96 | 1,794,518 | -0.08(-0.19%) |
Dec 29, 2014 | 42.55 | 43.31 | 42.55 | 43.04 | 1,864,782 | +0.32(+0.74%) |
Dec 26, 2014 | 42.62 | 42.93 | 42.51 | 42.72 | 1,102,597 | +0.32(+0.74%) |
Dec 24, 2014 | 42.82 | 42.40 | 42.40 | 42.40 | 2,220,689 | -0.27(-0.64%) |
Dec 23, 2014 | 43.22 | 43.25 | 42.64 | 42.68 | 2,020,904 | +0.07(+0.17%) |
Dec 22, 2014 | 41.86 | 42.64 | 41.52 | 42.61 | 2,413,073 | +0.98(+2.35%) |
Dec 19, 2014 | 42.36 | 42.66 | 41.48 | 41.63 | 5,295,122 | -0.77(-1.82%) |
Dec 18, 2014 | 42.13 | 42.40 | 41.54 | 42.40 | 3,095,795 | +0.89(+2.14%) |
Dec 17, 2014 | 41.20 | 41.57 | 40.77 | 41.51 | 3,908,955 | +0.37(+0.89%) |
Dec 16, 2014 | 42.03 | 42.42 | 41.14 | 41.15 | 3,513,115 | -0.95(-2.26%) |
Dec 15, 2014 | 41.81 | 42.24 | 41.49 | 42.10 | 3,134,222 | +0.67(+1.62%) |
Dec 12, 2014 | 41.17 | 42.00 | 41.17 | 41.43 | 2,894,044 | -0.11(-0.26%) |
Dec 11, 2014 | 41.63 | 42.11 | 40.84 | 41.53 | 2,687,156 | +0.69(+1.70%) |
Dec 10, 2014 | 41.04 | 41.56 | 40.71 | 40.84 | 2,047,197 | -0.26(-0.62%) |
Dec 09, 2014 | 40.88 | 41.24 | 40.68 | 41.10 | 2,125,190 | -0.16(-0.39%) |
Dec 08, 2014 | 41.25 | 41.66 | 41.15 | 41.26 | 1,582,099 | -0.13(-0.31%) |
Dec 05, 2014 | 41.70 | 41.90 | 41.38 | 41.38 | 2,095,283 | -0.16(-0.40%) |
Dec 04, 2014 | 41.42 | 41.72 | 41.28 | 41.55 | 2,409,435 | +0.09(+0.22%) |
Dec 03, 2014 | 40.83 | 41.56 | 40.75 | 41.46 | 2,555,672 | +0.26(+0.63%) |
Dec 02, 2014 | 41.28 | 41.52 | 40.75 | 41.20 | 2,694,075 | +0.05(+0.13%) |
Dec 01, 2014 | 41.64 | 41.69 | 41.06 | 41.14 | 3,032,214 | -0.60(-1.44%) |
Nov 28, 2014 | 41.14 | 41.98 | 40.84 | 41.74 | 2,174,377 | +0.78(+1.90%) |
Nov 26, 2014 | 40.87 | 40.96 | 40.96 | 40.96 | 5,147,626 | +0.22(+0.54%) |
Nov 25, 2014 | 40.80 | 41.15 | 40.59 | 40.75 | 4,785,157 | +0.11(+0.28%) |
Nov 24, 2014 | 40.96 | 41.18 | 40.23 | 40.63 | 5,945,985 | -0.12(-0.29%) |
Nov 21, 2014 | 40.75 | 40.87 | 40.01 | 40.75 | 13,799,643 | +2.78(+7.32%) |
Nov 20, 2014 | 37.58 | 38.12 | 37.44 | 37.97 | 5,171,402 | +0.48(+1.28%) |
Nov 19, 2014 | 37.07 | 37.56 | 37.07 | 37.49 | 3,732,011 | +0.40(+1.08%) |
Nov 18, 2014 | 36.51 | 37.22 | 36.26 | 37.09 | 3,743,794 | -0.03(-0.07%) |
Nov 17, 2014 | 37.13 | 37.39 | 36.96 | 37.12 | 2,855,032 | -0.02(-0.05%) |
Nov 14, 2014 | 37.34 | 37.34 | 36.90 | 37.14 | 4,106,681 | -0.54(-1.43%) |
Nov 13, 2014 | 37.87 | 37.92 | 37.38 | 37.67 | 2,857,096 | -0.10(-0.28%) |
Nov 12, 2014 | 37.29 | 37.89 | 37.23 | 37.78 | 3,769,416 | +0.39(+1.05%) |
Nov 11, 2014 | 37.60 | 37.75 | 37.27 | 37.39 | 2,788,580 | -0.17(-0.46%) |
Nov 10, 2014 | 37.10 | 37.59 | 37.08 | 37.56 | 3,149,049 | +0.41(+1.11%) |
Nov 07, 2014 | 37.41 | 37.41 | 37.04 | 37.15 | 2,632,928 | -0.21(-0.57%) |
Nov 06, 2014 | 36.35 | 37.42 | 36.35 | 37.36 | 2,736,494 | +0.51(+1.37%) |
Nov 05, 2014 | 36.82 | 37.00 | 36.56 | 36.86 | 1,715,838 | +0.15(+0.41%) |
Nov 04, 2014 | 37.03 | 37.07 | 36.60 | 36.71 | 4,495,703 | -0.37(-0.98%) |
Nov 03, 2014 | 36.84 | 37.15 | 36.72 | 37.07 | 2,136,146 | +0.24(+0.64%) |
Oct 31, 2014 | 37.41 | 37.41 | 36.62 | 36.83 | 2,444,763 | -0.05(-0.14%) |
Oct 30, 2014 | 36.45 | 36.99 | 36.30 | 36.88 | 1,848,054 | +0.35(+0.95%) |
Oct 29, 2014 | 36.64 | 36.82 | 36.34 | 36.54 | 2,226,726 | -0.11(-0.31%) |
Oct 28, 2014 | 36.72 | 36.78 | 36.23 | 36.65 | 2,997,770 | -0.14(-0.37%) |
Oct 27, 2014 | 36.73 | 36.85 | 36.73 | 36.79 | 3,692,416 | +0.05(+0.15%) |
Oct 24, 2014 | 36.64 | 36.75 | 36.31 | 36.73 | 3,086,918 | +0.19(+0.52%) |
Oct 23, 2014 | 36.24 | 37.01 | 36.24 | 36.54 | 3,636,831 | +0.31(+0.87%) |
Oct 22, 2014 | 36.39 | 36.67 | 36.18 | 36.23 | 3,695,982 | -0.09(-0.24%) |
Oct 21, 2014 | 35.14 | 36.59 | 35.14 | 36.31 | 3,945,450 | +0.54(+1.51%) |
Oct 20, 2014 | 34.93 | 35.81 | 34.90 | 35.78 | 2,652,112 | +0.55(+1.57%) |
Oct 17, 2014 | 35.16 | 35.38 | 34.69 | 35.22 | 4,207,878 | +0.21(+0.61%) |
Oct 16, 2014 | 34.31 | 35.11 | 34.31 | 35.01 | 3,931,348 | +0.12(+0.34%) |
Oct 15, 2014 | 35.10 | 35.42 | 34.52 | 34.89 | 5,729,529 | -0.63(-1.77%) |
Oct 14, 2014 | 35.35 | 35.64 | 35.11 | 35.52 | 4,141,242 | +0.44(+1.26%) |
Oct 13, 2014 | 35.22 | 35.73 | 34.98 | 35.08 | 4,054,229 | -0.30(-0.85%) |
Oct 10, 2014 | 34.83 | 35.70 | 34.76 | 35.38 | 5,790,347 | +0.62(+1.79%) |
Oct 09, 2014 | 34.93 | 35.10 | 34.56 | 34.76 | 5,673,380 | -0.12(-0.35%) |
Oct 08, 2014 | 34.34 | 35.00 | 34.27 | 34.88 | 4,029,168 | +0.61(+1.78%) |
Oct 07, 2014 | 34.41 | 34.53 | 34.11 | 34.27 | 4,094,085 | -0.31(-0.91%) |
Oct 06, 2014 | 35.19 | 35.23 | 34.47 | 34.59 | 3,265,827 | -0.54(-1.53%) |
Oct 03, 2014 | 34.69 | 35.30 | 34.59 | 35.12 | 4,014,637 | +0.53(+1.53%) |
Oct 02, 2014 | 34.23 | 34.67 | 34.10 | 34.59 | 3,367,513 | +0.37(+1.09%) |
Oct 01, 2014 | 34.43 | 34.47 | 34.13 | 34.22 | 2,747,484 | -0.27(-0.78%) |
Sep 30, 2014 | 34.48 | 34.56 | 34.17 | 34.49 | 3,319,909 | +0.05(+0.16%) |
Sep 29, 2014 | 34.39 | 34.68 | 34.23 | 34.43 | 2,243,475 | -0.25(-0.72%) |
Sep 26, 2014 | 34.08 | 34.73 | 34.04 | 34.69 | 3,121,751 | +0.54(+1.58%) |
Sep 25, 2014 | 34.27 | 34.46 | 33.89 | 34.15 | 3,361,031 | -0.40(-1.17%) |
Sep 24, 2014 | 33.84 | 34.65 | 33.78 | 34.55 | 2,903,975 | +0.71(+2.09%) |
Sep 23, 2014 | 34.07 | 34.14 | 33.81 | 33.84 | 2,698,199 | -0.19(-0.57%) |
Sep 22, 2014 | 34.32 | 34.55 | 34.03 | 34.04 | 2,491,990 | -0.42(-1.21%) |
Sep 19, 2014 | 34.68 | 34.76 | 34.25 | 34.45 | 4,262,830 | -0.08(-0.22%) |
Sep 18, 2014 | 34.49 | 34.64 | 34.40 | 34.53 | 1,637,545 | +0.08(+0.24%) |
Sep 17, 2014 | 34.51 | 34.59 | 34.24 | 34.45 | 1,804,105 | +0.00(+0.00%) |
Sep 16, 2014 | 34.20 | 34.57 | 34.11 | 34.45 | 2,300,088 | +0.25(+0.72%) |
Sep 15, 2014 | 34.43 | 34.57 | 34.17 | 34.20 | 1,996,860 | -0.10(-0.28%) |
Sep 12, 2014 | 34.36 | 34.53 | 34.07 | 34.30 | 2,510,305 | -0.15(-0.42%) |
Sep 11, 2014 | 34.28 | 34.47 | 34.26 | 34.44 | 2,165,274 | +0.08(+0.24%) |
Sep 10, 2014 | 34.49 | 34.77 | 34.26 | 34.36 | 2,618,360 | -0.10(-0.28%) |
Sep 09, 2014 | 34.88 | 34.88 | 34.30 | 34.46 | 3,394,812 | -0.34(-0.98%) |
Sep 08, 2014 | 34.52 | 35.07 | 34.43 | 34.80 | 3,595,742 | -0.26(-0.75%) |
Sep 05, 2014 | 34.96 | 35.06 | 34.56 | 35.06 | 4,050,940 | -0.01(-0.04%) |
Sep 04, 2014 | 34.73 | 35.15 | 34.72 | 35.08 | 3,625,344 | +0.35(+1.00%) |
Sep 03, 2014 | 34.63 | 34.91 | 34.43 | 34.73 | 5,030,308 | +0.25(+0.71%) |