Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 35.41 | 36.03 | 34.78 | 35.44 | 10,390,117 | +0.07(+0.19%) |
Aug 28, 2015 | 35.00 | 35.79 | 35.00 | 35.38 | 9,606,330 | +0.41(+1.18%) |
Aug 27, 2015 | 34.72 | 35.38 | 33.93 | 34.96 | 10,351,730 | +0.86(+2.53%) |
Aug 26, 2015 | 33.78 | 34.16 | 32.53 | 34.10 | 13,738,768 | +1.31(+4.00%) |
Aug 25, 2015 | 35.57 | 35.76 | 32.74 | 32.79 | 11,940,731 | -1.54(-4.47%) |
Aug 24, 2015 | 33.34 | 35.32 | 32.62 | 34.33 | 17,563,620 | -1.92(-5.29%) |
Aug 21, 2015 | 38.85 | 39.02 | 36.24 | 36.24 | 16,771,675 | -3.68(-9.21%) |
Aug 20, 2015 | 40.60 | 41.06 | 39.89 | 39.92 | 6,454,744 | -0.91(-2.22%) |
Aug 19, 2015 | 41.50 | 41.62 | 40.27 | 40.83 | 5,564,045 | -0.73(-1.77%) |
Aug 18, 2015 | 41.62 | 41.87 | 41.08 | 41.56 | 3,959,876 | -0.29(-0.70%) |
Aug 17, 2015 | 41.25 | 42.18 | 41.03 | 41.86 | 3,532,534 | +0.40(+0.96%) |
Aug 14, 2015 | 42.27 | 42.55 | 41.11 | 41.46 | 6,063,535 | -0.99(-2.33%) |
Aug 13, 2015 | 42.86 | 43.40 | 42.17 | 42.45 | 6,552,951 | -0.60(-1.40%) |
Aug 12, 2015 | 41.44 | 43.25 | 40.89 | 43.05 | 10,914,725 | +1.45(+3.47%) |
Aug 11, 2015 | 39.01 | 41.65 | 38.93 | 41.61 | 10,706,614 | +1.94(+4.88%) |
Aug 10, 2015 | 38.89 | 39.90 | 38.47 | 39.67 | 6,575,742 | +1.56(+4.08%) |
Aug 07, 2015 | 38.54 | 39.05 | 38.07 | 38.11 | 6,981,392 | -0.73(-1.88%) |
Aug 06, 2015 | 38.59 | 38.96 | 38.06 | 38.84 | 8,379,806 | +0.35(+0.91%) |
Aug 05, 2015 | 39.13 | 39.63 | 38.43 | 38.49 | 9,295,427 | -0.38(-0.98%) |
Aug 04, 2015 | 39.68 | 39.89 | 38.67 | 38.87 | 9,013,002 | -0.75(-1.90%) |
Aug 03, 2015 | 40.77 | 41.11 | 39.55 | 39.63 | 9,150,659 | -1.09(-2.69%) |
Jul 31, 2015 | 40.22 | 41.07 | 40.10 | 40.72 | 8,112,816 | +0.54(+1.35%) |
Jul 30, 2015 | 39.67 | 40.69 | 39.29 | 40.18 | 11,060,159 | -1.39(-3.35%) |
Jul 29, 2015 | 40.74 | 41.67 | 40.39 | 41.57 | 9,105,169 | +0.97(+2.38%) |
Jul 28, 2015 | 40.59 | 40.91 | 40.07 | 40.60 | 8,224,534 | +0.04(+0.09%) |
Jul 27, 2015 | 41.18 | 41.44 | 40.27 | 40.56 | 10,942,948 | -1.39(-3.30%) |
Jul 24, 2015 | 42.08 | 42.30 | 41.34 | 41.95 | 7,315,574 | -0.01(-0.02%) |
Jul 23, 2015 | 42.52 | 42.82 | 41.85 | 41.96 | 5,598,446 | -0.55(-1.30%) |
Jul 22, 2015 | 42.57 | 43.19 | 42.29 | 42.51 | 5,648,485 | -0.06(-0.14%) |
Jul 21, 2015 | 42.84 | 43.31 | 42.24 | 42.57 | 4,471,148 | -0.28(-0.66%) |
Jul 20, 2015 | 43.66 | 43.98 | 42.78 | 42.85 | 5,509,187 | -0.78(-1.79%) |
Jul 17, 2015 | 43.37 | 43.66 | 42.83 | 43.63 | 6,052,024 | +0.07(+0.17%) |
Jul 16, 2015 | 43.19 | 43.64 | 42.92 | 43.56 | 7,961,225 | +0.72(+1.69%) |
Jul 15, 2015 | 43.56 | 43.86 | 42.64 | 42.84 | 7,137,024 | -0.95(-2.18%) |
Jul 14, 2015 | 43.89 | 44.33 | 43.37 | 43.79 | 9,398,632 | +0.01(+0.02%) |
Jul 13, 2015 | 44.19 | 44.97 | 43.43 | 43.78 | 19,225,748 | +3.20(+7.87%) |
Jul 10, 2015 | 40.13 | 40.71 | 40.08 | 40.59 | 6,006,239 | +0.83(+2.08%) |
Jul 09, 2015 | 40.73 | 40.75 | 39.65 | 39.76 | 8,005,927 | -0.44(-1.09%) |
Jul 08, 2015 | 41.27 | 41.36 | 40.07 | 40.20 | 4,876,756 | -1.17(-2.83%) |
Jul 07, 2015 | 40.92 | 41.64 | 40.15 | 41.37 | 9,319,373 | +0.58(+1.42%) |
Jul 06, 2015 | 39.81 | 41.21 | 39.79 | 40.79 | 6,205,283 | +0.56(+1.39%) |
Jul 02, 2015 | 40.13 | 40.23 | 40.23 | 40.23 | 4,765,757 | +0.18(+0.45%) |
Jul 01, 2015 | 39.31 | 40.49 | 39.04 | 40.05 | 10,145,258 | +1.09(+2.79%) |
Jun 30, 2015 | 38.25 | 39.38 | 38.23 | 38.96 | 5,298,608 | +1.09(+2.87%) |
Jun 29, 2015 | 38.13 | 38.67 | 37.84 | 37.88 | 3,802,813 | -0.83(-2.15%) |
Jun 26, 2015 | 38.16 | 38.93 | 38.11 | 38.71 | 12,394,685 | +0.39(+1.03%) |
Jun 25, 2015 | 38.57 | 38.75 | 38.01 | 38.32 | 3,777,451 | -0.18(-0.46%) |
Jun 24, 2015 | 38.79 | 39.18 | 38.48 | 38.49 | 4,741,027 | -0.38(-0.98%) |
Jun 23, 2015 | 38.70 | 39.10 | 38.50 | 38.87 | 5,435,090 | +0.22(+0.58%) |
Jun 22, 2015 | 38.85 | 38.89 | 38.39 | 38.65 | 3,430,778 | -0.01(-0.02%) |
Jun 19, 2015 | 38.58 | 39.31 | 38.54 | 38.66 | 5,767,028 | -0.03(-0.08%) |
Jun 18, 2015 | 38.40 | 39.11 | 38.38 | 38.69 | 5,024,971 | +0.48(+1.25%) |
Jun 17, 2015 | 38.43 | 39.07 | 37.70 | 38.21 | 5,809,451 | +0.08(+0.22%) |
Jun 16, 2015 | 37.94 | 38.29 | 37.59 | 38.13 | 4,094,330 | +0.10(+0.25%) |
Jun 15, 2015 | 37.70 | 38.13 | 37.62 | 38.03 | 4,898,718 | +0.02(+0.06%) |
Jun 12, 2015 | 38.50 | 38.50 | 37.54 | 38.01 | 5,640,899 | -0.74(-1.92%) |
Jun 11, 2015 | 38.14 | 39.07 | 37.93 | 38.75 | 5,559,907 | +0.85(+2.23%) |
Jun 10, 2015 | 37.18 | 38.08 | 37.18 | 37.91 | 6,443,667 | +0.92(+2.48%) |
Jun 09, 2015 | 37.54 | 37.70 | 36.99 | 36.99 | 6,677,537 | -0.42(-1.12%) |
Jun 08, 2015 | 37.54 | 38.04 | 37.35 | 37.41 | 4,083,627 | -0.17(-0.46%) |
Jun 05, 2015 | 37.30 | 37.80 | 37.23 | 37.59 | 7,805,657 | +0.22(+0.59%) |
Jun 04, 2015 | 37.74 | 37.98 | 37.23 | 37.37 | 8,114,748 | -0.70(-1.83%) |
Jun 03, 2015 | 38.25 | 38.43 | 37.85 | 38.06 | 6,937,808 | -0.31(-0.81%) |
Jun 02, 2015 | 38.51 | 38.65 | 37.96 | 38.37 | 5,167,690 | -0.19(-0.50%) |
Jun 01, 2015 | 38.42 | 39.07 | 38.42 | 38.56 | 6,300,280 | +0.03(+0.09%) |
May 29, 2015 | 38.35 | 39.10 | 38.17 | 38.53 | 7,565,388 | +0.26(+0.67%) |
May 28, 2015 | 37.58 | 38.39 | 37.38 | 38.27 | 4,904,361 | +0.67(+1.79%) |
May 27, 2015 | 37.77 | 38.06 | 37.35 | 37.60 | 6,295,909 | +0.19(+0.52%) |
May 26, 2015 | 38.25 | 38.35 | 37.13 | 37.41 | 8,690,261 | -0.98(-2.56%) |
May 22, 2015 | 38.46 | 38.39 | 38.39 | 38.39 | 11,647,898 | -0.22(-0.56%) |
May 21, 2015 | 38.84 | 39.05 | 38.55 | 38.61 | 5,652,533 | -0.25(-0.64%) |
May 20, 2015 | 39.02 | 39.09 | 38.56 | 38.86 | 4,783,956 | +0.03(+0.07%) |
May 19, 2015 | 38.29 | 38.91 | 38.83 | 38.83 | 4,621,949 | -0.00(-0.01%) |
May 18, 2015 | 38.43 | 38.91 | 38.15 | 38.83 | 3,447,474 | +0.49(+1.28%) |
May 15, 2015 | 38.75 | 38.77 | 37.97 | 38.34 | 4,316,136 | -0.47(-1.20%) |
May 14, 2015 | 38.06 | 38.90 | 38.02 | 38.81 | 5,050,469 | +0.90(+2.38%) |
May 13, 2015 | 37.81 | 38.06 | 37.59 | 37.91 | 4,046,658 | +0.35(+0.94%) |
May 12, 2015 | 37.88 | 37.88 | 37.29 | 37.56 | 4,894,968 | -0.35(-0.93%) |
May 11, 2015 | 39.29 | 39.34 | 37.59 | 37.91 | 6,060,939 | -0.96(-2.48%) |
May 08, 2015 | 38.19 | 39.11 | 37.69 | 38.87 | 7,003,211 | +0.81(+2.13%) |
May 07, 2015 | 37.43 | 38.35 | 37.04 | 38.06 | 6,415,670 | +0.62(+1.65%) |
May 06, 2015 | 38.10 | 38.15 | 36.97 | 37.44 | 6,609,657 | -0.30(-0.80%) |
May 05, 2015 | 37.69 | 37.91 | 37.49 | 37.74 | 5,191,303 | +0.21(+0.57%) |
May 04, 2015 | 37.96 | 38.25 | 37.47 | 37.53 | 5,518,874 | -0.52(-1.37%) |
May 01, 2015 | 36.69 | 38.25 | 36.56 | 38.05 | 7,687,448 | +1.52(+4.15%) |
Apr 30, 2015 | 38.62 | 38.75 | 36.23 | 36.53 | 13,572,202 | -1.47(-3.86%) |
Apr 29, 2015 | 38.31 | 38.50 | 37.65 | 38.00 | 6,530,966 | +0.01(+0.02%) |
Apr 28, 2015 | 38.04 | 38.36 | 37.85 | 37.99 | 4,263,698 | -0.16(-0.42%) |
Apr 27, 2015 | 38.47 | 38.57 | 38.08 | 38.15 | 6,609,481 | -0.08(-0.20%) |
Apr 24, 2015 | 37.54 | 38.33 | 37.54 | 38.23 | 5,685,530 | +0.54(+1.44%) |
Apr 23, 2015 | 37.88 | 37.98 | 37.27 | 37.69 | 4,874,303 | -0.16(-0.43%) |
Apr 22, 2015 | 37.28 | 37.87 | 37.10 | 37.85 | 6,047,378 | +0.79(+2.12%) |
Apr 21, 2015 | 36.83 | 37.19 | 36.70 | 37.07 | 4,336,048 | +0.25(+0.68%) |
Apr 20, 2015 | 36.81 | 37.28 | 36.57 | 36.81 | 6,034,718 | +0.23(+0.62%) |
Apr 17, 2015 | 36.93 | 37.16 | 36.41 | 36.59 | 7,048,302 | -0.47(-1.28%) |
Apr 16, 2015 | 36.32 | 37.32 | 36.20 | 37.06 | 8,499,722 | +0.73(+2.01%) |
Apr 15, 2015 | 36.51 | 37.05 | 36.30 | 36.33 | 7,301,578 | -0.00(-0.01%) |
Apr 14, 2015 | 36.26 | 36.57 | 36.03 | 36.34 | 8,301,325 | +0.31(+0.85%) |
Apr 13, 2015 | 37.18 | 37.31 | 35.88 | 36.03 | 10,103,097 | -1.19(-3.20%) |
Apr 10, 2015 | 37.10 | 37.26 | 36.87 | 37.22 | 3,653,179 | +0.21(+0.56%) |
Apr 09, 2015 | 36.57 | 37.19 | 36.33 | 37.01 | 7,376,543 | +0.45(+1.24%) |
Apr 08, 2015 | 36.86 | 37.06 | 36.45 | 36.56 | 5,880,245 | +0.15(+0.41%) |
Apr 07, 2015 | 36.69 | 36.76 | 36.04 | 36.41 | 8,019,336 | -0.11(-0.30%) |
Apr 06, 2015 | 36.18 | 36.93 | 35.94 | 36.52 | 6,891,363 | +0.54(+1.50%) |
Apr 02, 2015 | 37.67 | 35.98 | 35.98 | 35.98 | 23,249,756 | -1.73(-4.60%) |
Apr 01, 2015 | 38.09 | 38.40 | 37.56 | 37.72 | 7,321,101 | -0.23(-0.62%) |
Mar 31, 2015 | 37.85 | 38.57 | 37.69 | 37.95 | 7,796,608 | -0.19(-0.50%) |
Mar 30, 2015 | 37.21 | 38.20 | 37.21 | 38.14 | 6,073,690 | +1.20(+3.26%) |
Mar 27, 2015 | 37.59 | 37.65 | 36.79 | 36.93 | 6,593,473 | -0.46(-1.22%) |
Mar 26, 2015 | 38.45 | 38.52 | 37.33 | 37.39 | 5,917,493 | -0.82(-2.13%) |
Mar 25, 2015 | 38.10 | 38.86 | 38.06 | 38.20 | 8,613,332 | +0.51(+1.36%) |
Mar 24, 2015 | 37.83 | 38.27 | 37.62 | 37.69 | 5,313,326 | -0.27(-0.70%) |
Mar 23, 2015 | 38.05 | 38.47 | 37.94 | 37.96 | 7,063,549 | +0.06(+0.16%) |
Mar 20, 2015 | 37.25 | 38.12 | 37.06 | 37.90 | 10,497,433 | +0.82(+2.20%) |
Mar 19, 2015 | 37.12 | 37.30 | 36.88 | 37.09 | 4,271,104 | -0.35(-0.94%) |
Mar 18, 2015 | 36.14 | 37.59 | 36.07 | 37.44 | 6,891,390 | +1.21(+3.35%) |
Mar 17, 2015 | 35.96 | 36.30 | 35.58 | 36.23 | 4,781,517 | -0.12(-0.33%) |
Mar 16, 2015 | 35.45 | 36.37 | 34.95 | 36.34 | 6,393,364 | +0.69(+1.93%) |
Mar 13, 2015 | 35.77 | 36.06 | 35.39 | 35.65 | 6,068,259 | +0.20(+0.55%) |
Mar 12, 2015 | 36.28 | 36.75 | 35.38 | 35.46 | 6,161,549 | -0.44(-1.24%) |
Mar 11, 2015 | 35.71 | 36.15 | 35.42 | 35.90 | 7,388,074 | +0.28(+0.78%) |
Mar 10, 2015 | 36.59 | 36.60 | 35.58 | 35.62 | 8,438,493 | -1.35(-3.66%) |
Mar 09, 2015 | 36.73 | 37.76 | 36.58 | 36.98 | 6,780,246 | +0.47(+1.30%) |
Mar 06, 2015 | 37.44 | 38.03 | 36.46 | 36.50 | 6,197,011 | -1.21(-3.20%) |
Mar 05, 2015 | 37.94 | 38.20 | 37.69 | 37.71 | 5,071,984 | -0.10(-0.25%) |
Mar 04, 2015 | 37.80 | 38.18 | 37.39 | 37.81 | 7,364,906 | -0.28(-0.74%) |
Mar 03, 2015 | 38.03 | 38.42 | 37.75 | 38.09 | 9,579,590 | +0.37(+0.97%) |
Mar 02, 2015 | 38.58 | 38.58 | 37.53 | 37.72 | 12,497,616 | -1.19(-3.07%) |
Feb 27, 2015 | 39.70 | 40.11 | 38.90 | 38.92 | 5,917,334 | -0.76(-1.91%) |
Feb 26, 2015 | 38.81 | 40.15 | 38.81 | 39.67 | 9,250,888 | +0.88(+2.27%) |
Feb 25, 2015 | 39.06 | 39.46 | 38.52 | 38.79 | 7,015,021 | -0.19(-0.49%) |
Feb 24, 2015 | 39.53 | 39.58 | 38.60 | 38.98 | 6,856,471 | -0.43(-1.10%) |
Feb 23, 2015 | 39.11 | 40.08 | 38.97 | 39.42 | 6,799,354 | +0.29(+0.74%) |
Feb 20, 2015 | 39.16 | 39.64 | 38.66 | 39.13 | 8,740,144 | -0.03(-0.08%) |
Feb 19, 2015 | 38.60 | 39.24 | 38.46 | 39.16 | 7,072,658 | +0.38(+0.97%) |
Feb 18, 2015 | 38.30 | 38.80 | 37.99 | 38.78 | 6,550,727 | +0.30(+0.78%) |
Feb 17, 2015 | 38.27 | 38.77 | 37.71 | 38.48 | 8,965,432 | +0.13(+0.33%) |
Feb 13, 2015 | 37.72 | 38.35 | 38.35 | 38.35 | 15,893,584 | +0.96(+2.56%) |
Feb 12, 2015 | 37.57 | 37.60 | 36.95 | 37.40 | 8,346,809 | +0.18(+0.48%) |
Feb 11, 2015 | 37.32 | 37.61 | 36.95 | 37.22 | 7,245,706 | -0.46(-1.23%) |
Feb 10, 2015 | 37.06 | 37.84 | 36.43 | 37.68 | 12,244,108 | +0.74(+2.01%) |
Feb 09, 2015 | 36.39 | 37.05 | 36.22 | 36.94 | 11,317,999 | +0.48(+1.30%) |
Feb 06, 2015 | 35.90 | 36.85 | 35.70 | 36.47 | 13,413,910 | +0.58(+1.62%) |
Feb 05, 2015 | 35.75 | 36.23 | 35.48 | 35.88 | 9,452,015 | +0.41(+1.15%) |
Feb 04, 2015 | 35.41 | 35.85 | 34.80 | 35.47 | 12,237,991 | +0.14(+0.39%) |
Feb 03, 2015 | 34.70 | 35.34 | 34.40 | 35.34 | 11,426,212 | +0.69(+2.00%) |
Feb 02, 2015 | 34.24 | 34.66 | 33.55 | 34.65 | 8,435,223 | +0.50(+1.46%) |
Jan 30, 2015 | 32.83 | 34.44 | 32.75 | 34.15 | 13,229,246 | +0.95(+2.87%) |
Jan 29, 2015 | 33.31 | 33.65 | 32.52 | 33.20 | 7,062,276 | +0.27(+0.81%) |
Jan 28, 2015 | 32.82 | 33.40 | 32.41 | 32.93 | 11,431,806 | +0.23(+0.69%) |
Jan 27, 2015 | 32.27 | 32.80 | 32.22 | 32.71 | 6,365,381 | +0.18(+0.56%) |
Jan 26, 2015 | 32.14 | 32.66 | 32.14 | 32.52 | 8,499,497 | +0.38(+1.18%) |
Jan 23, 2015 | 31.04 | 32.64 | 30.82 | 32.14 | 12,578,501 | +1.18(+3.80%) |
Jan 22, 2015 | 30.13 | 31.08 | 29.85 | 30.97 | 10,738,189 | +1.11(+3.73%) |
Jan 21, 2015 | 29.68 | 30.15 | 29.51 | 29.85 | 9,247,186 | +0.20(+0.66%) |
Jan 20, 2015 | 28.57 | 29.78 | 28.57 | 29.66 | 9,976,587 | +1.05(+3.69%) |
Jan 16, 2015 | 28.48 | 29.02 | 28.41 | 28.60 | 12,385,825 | +0.26(+0.92%) |
Jan 15, 2015 | 28.63 | 28.85 | 27.75 | 28.34 | 12,825,995 | -0.29(-1.00%) |
Jan 14, 2015 | 29.51 | 29.52 | 28.01 | 28.63 | 19,354,810 | -1.19(-3.99%) |
Jan 13, 2015 | 31.33 | 31.88 | 29.59 | 29.82 | 17,048,684 | -1.68(-5.34%) |
Jan 12, 2015 | 32.25 | 32.51 | 31.35 | 31.50 | 11,147,444 | -1.13(-3.47%) |
Jan 09, 2015 | 33.51 | 33.62 | 32.59 | 32.64 | 7,281,124 | -0.94(-2.79%) |
Jan 08, 2015 | 33.18 | 33.74 | 33.01 | 33.57 | 9,475,071 | +0.77(+2.35%) |
Jan 07, 2015 | 33.06 | 33.06 | 32.32 | 32.80 | 9,506,432 | +0.27(+0.83%) |
Jan 06, 2015 | 32.87 | 33.31 | 32.17 | 32.53 | 7,598,333 | -0.32(-0.99%) |
Jan 05, 2015 | 33.51 | 33.67 | 32.40 | 32.86 | 14,073,381 | -0.94(-2.78%) |
Jan 02, 2015 | 33.03 | 33.88 | 33.03 | 33.80 | 7,265,885 | +0.51(+1.53%) |
Dec 31, 2014 | 33.55 | 33.29 | 33.29 | 33.29 | 8,688,176 | -0.14(-0.42%) |
Dec 30, 2014 | 33.38 | 33.80 | 33.34 | 33.43 | 5,913,944 | -0.15(-0.46%) |
Dec 29, 2014 | 33.23 | 33.65 | 33.18 | 33.58 | 6,366,853 | +0.49(+1.49%) |
Dec 26, 2014 | 32.77 | 33.46 | 32.70 | 33.09 | 4,322,784 | +0.41(+1.24%) |
Dec 24, 2014 | 32.44 | 32.68 | 32.68 | 32.68 | 6,963,122 | +0.09(+0.27%) |
Dec 23, 2014 | 32.50 | 32.76 | 32.19 | 32.59 | 4,915,010 | +0.40(+1.25%) |
Dec 22, 2014 | 32.16 | 32.31 | 31.57 | 32.19 | 8,010,573 | +0.03(+0.10%) |
Dec 19, 2014 | 31.22 | 32.20 | 31.02 | 32.16 | 11,364,952 | +1.17(+3.77%) |
Dec 18, 2014 | 31.78 | 31.86 | 30.09 | 30.99 | 9,276,796 | -0.26(-0.83%) |
Dec 17, 2014 | 30.16 | 31.51 | 29.95 | 31.25 | 9,956,796 | +0.93(+3.08%) |
Dec 16, 2014 | 29.78 | 31.04 | 29.50 | 30.32 | 8,312,674 | +0.31(+1.02%) |
Dec 15, 2014 | 30.79 | 31.06 | 29.93 | 30.01 | 10,332,493 | -0.67(-2.20%) |
Dec 12, 2014 | 29.68 | 31.41 | 29.68 | 30.68 | 10,465,581 | -0.25(-0.81%) |
Dec 11, 2014 | 31.44 | 31.99 | 30.87 | 30.93 | 11,634,228 | -0.44(-1.39%) |
Dec 10, 2014 | 32.27 | 32.64 | 30.85 | 31.37 | 14,320,114 | -1.36(-4.17%) |
Dec 09, 2014 | 32.34 | 32.78 | 31.76 | 32.73 | 20,164,636 | +0.01(+0.05%) |
Dec 08, 2014 | 33.68 | 34.04 | 32.55 | 32.72 | 10,577,107 | -1.27(-3.72%) |
Dec 05, 2014 | 35.54 | 35.83 | 33.92 | 33.98 | 12,578,680 | -1.67(-4.68%) |
Dec 04, 2014 | 35.77 | 35.81 | 34.84 | 35.65 | 6,943,786 | +0.24(+0.68%) |
Dec 03, 2014 | 34.73 | 35.82 | 34.73 | 35.41 | 9,220,448 | +0.69(+2.00%) |
Dec 02, 2014 | 33.46 | 35.08 | 33.38 | 34.72 | 12,149,019 | +1.24(+3.69%) |
Dec 01, 2014 | 32.97 | 33.63 | 32.92 | 33.48 | 8,705,394 | +0.26(+0.78%) |
Nov 28, 2014 | 34.39 | 34.39 | 33.06 | 33.23 | 10,373,675 | -2.06(-5.83%) |
Nov 26, 2014 | 35.15 | 35.28 | 35.28 | 35.28 | 8,921,907 | +0.16(+0.45%) |
Nov 25, 2014 | 35.62 | 35.74 | 35.08 | 35.12 | 7,560,497 | -0.32(-0.92%) |
Nov 24, 2014 | 35.66 | 35.91 | 35.37 | 35.45 | 6,448,507 | -0.30(-0.83%) |
Nov 21, 2014 | 35.56 | 36.12 | 35.39 | 35.74 | 12,026,828 | +0.65(+1.85%) |
Nov 20, 2014 | 34.58 | 35.25 | 34.53 | 35.09 | 8,346,262 | +0.50(+1.45%) |
Nov 19, 2014 | 34.67 | 34.95 | 34.33 | 34.59 | 11,982,937 | -0.03(-0.09%) |
Nov 18, 2014 | 34.27 | 34.90 | 34.05 | 34.62 | 11,024,523 | +0.51(+1.48%) |
Nov 17, 2014 | 33.88 | 34.54 | 33.82 | 34.12 | 12,221,860 | +0.23(+0.69%) |
Nov 14, 2014 | 34.51 | 34.74 | 33.87 | 33.89 | 9,725,075 | -0.43(-1.25%) |
Nov 13, 2014 | 34.61 | 34.77 | 33.88 | 34.31 | 9,378,579 | -0.54(-1.54%) |
Nov 12, 2014 | 34.65 | 35.06 | 34.53 | 34.85 | 6,784,469 | +0.14(+0.40%) |
Nov 11, 2014 | 34.48 | 34.97 | 34.17 | 34.71 | 7,779,805 | +0.19(+0.56%) |
Nov 10, 2014 | 34.66 | 34.91 | 34.29 | 34.52 | 9,002,062 | +0.01(+0.02%) |
Nov 07, 2014 | 34.22 | 34.51 | 33.87 | 34.51 | 9,576,459 | +0.35(+1.02%) |
Nov 06, 2014 | 33.45 | 34.19 | 33.43 | 34.16 | 9,860,136 | +0.89(+2.67%) |
Nov 05, 2014 | 33.38 | 33.71 | 32.88 | 33.27 | 8,869,468 | +0.03(+0.09%) |
Nov 04, 2014 | 33.57 | 34.05 | 33.07 | 33.24 | 11,154,947 | -0.36(-1.08%) |
Nov 03, 2014 | 33.52 | 33.94 | 33.42 | 33.61 | 14,231,156 | +0.26(+0.79%) |
Oct 31, 2014 | 33.15 | 33.51 | 32.54 | 33.34 | 9,864,400 | +0.09(+0.28%) |
Oct 30, 2014 | 32.83 | 33.75 | 32.44 | 33.25 | 19,085,666 | +1.19(+3.71%) |
Oct 29, 2014 | 32.97 | 33.10 | 31.60 | 32.06 | 10,738,837 | -0.63(-1.92%) |
Oct 28, 2014 | 31.78 | 32.83 | 31.41 | 32.69 | 8,998,772 | +0.99(+3.12%) |
Oct 27, 2014 | 31.18 | 31.75 | 31.47 | 31.70 | 9,533,419 | +0.23(+0.73%) |
Oct 24, 2014 | 31.11 | 31.55 | 30.62 | 31.47 | 4,751,002 | +0.46(+1.49%) |
Oct 23, 2014 | 31.12 | 31.49 | 30.91 | 31.01 | 6,586,203 | +0.35(+1.15%) |
Oct 22, 2014 | 31.20 | 31.61 | 30.63 | 30.65 | 5,802,806 | -0.51(-1.62%) |
Oct 21, 2014 | 29.60 | 31.27 | 29.60 | 31.16 | 10,048,654 | +1.58(+5.34%) |
Oct 20, 2014 | 29.05 | 29.86 | 29.05 | 29.58 | 7,274,532 | +0.51(+1.75%) |
Oct 17, 2014 | 28.97 | 29.54 | 28.62 | 29.07 | 9,263,076 | +0.29(+1.02%) |
Oct 16, 2014 | 27.51 | 29.30 | 27.38 | 28.78 | 14,505,417 | +0.80(+2.86%) |
Oct 15, 2014 | 28.40 | 29.05 | 27.61 | 27.98 | 12,687,594 | -0.79(-2.75%) |
Oct 14, 2014 | 29.40 | 29.67 | 28.48 | 28.77 | 14,542,911 | -0.51(-1.74%) |
Oct 13, 2014 | 29.91 | 30.58 | 29.22 | 29.28 | 8,848,359 | -0.65(-2.17%) |
Oct 10, 2014 | 30.12 | 30.87 | 29.58 | 29.93 | 9,493,883 | -0.08(-0.26%) |
Oct 09, 2014 | 30.83 | 31.15 | 29.86 | 30.00 | 7,627,407 | -0.90(-2.92%) |
Oct 08, 2014 | 29.77 | 30.94 | 29.47 | 30.91 | 10,846,248 | +1.26(+4.26%) |
Oct 07, 2014 | 29.60 | 30.35 | 29.60 | 29.65 | 9,572,299 | -0.02(-0.07%) |
Oct 06, 2014 | 29.67 | 29.96 | 29.03 | 29.67 | 7,125,987 | +0.02(+0.07%) |
Oct 03, 2014 | 29.79 | 29.79 | 29.31 | 29.65 | 13,698,499 | -0.05(-0.16%) |
Oct 02, 2014 | 30.24 | 30.44 | 29.43 | 29.69 | 10,941,035 | -0.55(-1.81%) |
Oct 01, 2014 | 31.15 | 31.19 | 30.18 | 30.24 | 7,833,452 | -0.82(-2.63%) |
Sep 30, 2014 | 30.98 | 31.28 | 30.78 | 31.06 | 7,979,322 | +0.10(+0.33%) |
Sep 29, 2014 | 30.95 | 31.34 | 30.73 | 30.95 | 6,910,564 | -0.23(-0.73%) |
Sep 26, 2014 | 30.88 | 31.40 | 30.85 | 31.18 | 5,579,087 | +0.27(+0.87%) |
Sep 25, 2014 | 30.93 | 31.04 | 30.61 | 30.91 | 7,889,334 | -0.08(-0.25%) |
Sep 24, 2014 | 30.96 | 31.12 | 30.43 | 30.99 | 10,246,301 | -0.08(-0.25%) |
Sep 23, 2014 | 31.58 | 32.11 | 31.04 | 31.07 | 13,206,950 | -0.51(-1.60%) |
Sep 22, 2014 | 32.38 | 32.51 | 31.55 | 31.57 | 7,247,359 | -0.94(-2.89%) |
Sep 19, 2014 | 32.17 | 32.59 | 32.12 | 32.51 | 10,589,975 | +0.48(+1.50%) |
Sep 18, 2014 | 32.41 | 32.61 | 31.74 | 32.03 | 7,934,462 | -0.32(-0.98%) |
Sep 17, 2014 | 32.51 | 32.53 | 31.75 | 32.35 | 9,594,117 | +0.00(+0.01%) |
Sep 16, 2014 | 32.31 | 32.96 | 32.26 | 32.34 | 7,518,425 | -0.13(-0.40%) |
Sep 15, 2014 | 31.79 | 32.54 | 31.44 | 32.47 | 11,009,166 | +0.61(+1.92%) |
Sep 12, 2014 | 32.59 | 32.65 | 31.72 | 31.86 | 11,199,194 | -0.75(-2.29%) |
Sep 11, 2014 | 32.99 | 33.34 | 32.46 | 32.61 | 13,091,545 | -0.56(-1.69%) |
Sep 10, 2014 | 33.64 | 33.68 | 32.56 | 33.17 | 13,421,032 | -0.47(-1.41%) |
Sep 09, 2014 | 33.76 | 33.93 | 33.37 | 33.64 | 7,959,358 | -0.25(-0.73%) |
Sep 08, 2014 | 33.53 | 34.07 | 33.39 | 33.89 | 5,721,482 | +0.28(+0.83%) |
Sep 05, 2014 | 33.31 | 33.60 | 33.08 | 33.61 | 6,398,421 | +0.24(+0.73%) |
Sep 04, 2014 | 33.13 | 33.61 | 33.00 | 33.37 | 8,699,789 | +0.20(+0.61%) |
Sep 03, 2014 | 32.83 | 33.25 | 32.81 | 33.17 | 7,466,662 | +0.33(+1.02%) |