Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 36.89 | 36.92 | 35.75 | 36.05 | 5,305,181 | -0.95(-2.58%) |
Aug 28, 2015 | 37.13 | 37.30 | 36.53 | 37.00 | 5,392,814 | -0.18(-0.49%) |
Aug 27, 2015 | 37.08 | 37.22 | 36.69 | 37.19 | 5,683,980 | +0.35(+0.94%) |
Aug 26, 2015 | 37.22 | 37.34 | 36.06 | 36.84 | 4,676,196 | +0.13(+0.35%) |
Aug 25, 2015 | 38.02 | 38.32 | 36.68 | 36.71 | 6,211,823 | -0.82(-2.18%) |
Aug 24, 2015 | 37.35 | 38.43 | 37.18 | 37.53 | 6,513,076 | -1.22(-3.16%) |
Aug 21, 2015 | 39.44 | 39.73 | 38.75 | 38.75 | 3,452,725 | -0.89(-2.24%) |
Aug 20, 2015 | 39.61 | 40.10 | 39.53 | 39.64 | 3,184,510 | -0.23(-0.57%) |
Aug 19, 2015 | 39.94 | 40.13 | 39.63 | 39.87 | 2,576,341 | -0.27(-0.66%) |
Aug 18, 2015 | 40.23 | 40.39 | 40.00 | 40.14 | 2,901,019 | -0.30(-0.73%) |
Aug 17, 2015 | 40.34 | 40.55 | 39.92 | 40.43 | 2,577,909 | +0.09(+0.24%) |
Aug 14, 2015 | 39.83 | 40.40 | 39.72 | 40.34 | 2,072,912 | +0.40(+1.00%) |
Aug 13, 2015 | 39.96 | 40.13 | 39.69 | 39.94 | 2,692,405 | -0.09(-0.24%) |
Aug 12, 2015 | 38.96 | 40.05 | 38.83 | 40.03 | 4,389,989 | +0.94(+2.41%) |
Aug 11, 2015 | 38.89 | 39.51 | 38.74 | 39.09 | 2,292,418 | +0.19(+0.49%) |
Aug 10, 2015 | 38.77 | 39.21 | 38.65 | 38.90 | 3,256,861 | +0.19(+0.50%) |
Aug 07, 2015 | 38.02 | 38.74 | 37.90 | 38.71 | 2,557,950 | +0.61(+1.60%) |
Aug 06, 2015 | 38.22 | 38.26 | 37.60 | 38.10 | 3,683,792 | -0.17(-0.45%) |
Aug 05, 2015 | 38.41 | 38.83 | 38.15 | 38.27 | 4,740,559 | +0.28(+0.73%) |
Aug 04, 2015 | 38.71 | 39.22 | 37.83 | 37.99 | 3,999,606 | -1.06(-2.72%) |
Aug 03, 2015 | 38.75 | 39.26 | 38.65 | 39.05 | 3,597,412 | +0.37(+0.95%) |
Jul 31, 2015 | 38.63 | 39.00 | 38.61 | 38.68 | 3,316,521 | +0.35(+0.91%) |
Jul 30, 2015 | 38.11 | 38.52 | 38.03 | 38.33 | 1,842,508 | +0.10(+0.27%) |
Jul 29, 2015 | 38.09 | 38.33 | 37.92 | 38.23 | 2,345,371 | +0.08(+0.22%) |
Jul 28, 2015 | 38.15 | 38.33 | 37.90 | 38.15 | 2,122,652 | +0.01(+0.02%) |
Jul 27, 2015 | 37.90 | 38.43 | 37.86 | 38.14 | 2,298,241 | +0.28(+0.73%) |
Jul 24, 2015 | 37.88 | 38.06 | 37.81 | 37.86 | 1,960,645 | -0.03(-0.08%) |
Jul 23, 2015 | 38.30 | 38.39 | 37.73 | 37.89 | 2,307,389 | -0.48(-1.25%) |
Jul 22, 2015 | 38.28 | 38.54 | 38.14 | 38.37 | 2,711,033 | +0.10(+0.27%) |
Jul 21, 2015 | 38.76 | 38.90 | 38.14 | 38.27 | 2,186,382 | -0.51(-1.30%) |
Jul 20, 2015 | 38.94 | 38.95 | 38.61 | 38.78 | 1,993,333 | -0.14(-0.37%) |
Jul 17, 2015 | 39.40 | 39.44 | 38.90 | 38.92 | 2,279,263 | -0.57(-1.44%) |
Jul 16, 2015 | 38.97 | 39.51 | 38.90 | 39.49 | 3,340,271 | +0.52(+1.33%) |
Jul 15, 2015 | 38.73 | 38.98 | 38.58 | 38.97 | 2,346,860 | +0.21(+0.55%) |
Jul 14, 2015 | 38.68 | 38.91 | 38.57 | 38.76 | 2,358,750 | +0.09(+0.23%) |
Jul 13, 2015 | 38.59 | 38.82 | 38.44 | 38.67 | 3,383,865 | +0.25(+0.64%) |
Jul 10, 2015 | 38.09 | 38.71 | 37.99 | 38.43 | 2,002,850 | +0.37(+0.97%) |
Jul 09, 2015 | 38.65 | 38.81 | 38.01 | 38.06 | 3,458,627 | -0.50(-1.29%) |
Jul 08, 2015 | 38.27 | 38.78 | 38.25 | 38.55 | 3,545,273 | +0.09(+0.24%) |
Jul 07, 2015 | 38.23 | 38.65 | 38.12 | 38.46 | 5,634,895 | +0.49(+1.29%) |
Jul 06, 2015 | 38.16 | 38.37 | 37.76 | 37.97 | 3,037,426 | -0.18(-0.47%) |
Jul 02, 2015 | 37.82 | 38.15 | 38.15 | 38.15 | 3,389,853 | +0.59(+1.56%) |
Jul 01, 2015 | 37.59 | 37.78 | 37.43 | 37.57 | 3,411,683 | -0.04(-0.10%) |
Jun 30, 2015 | 37.86 | 37.88 | 37.50 | 37.60 | 3,767,931 | -0.13(-0.34%) |
Jun 29, 2015 | 37.74 | 38.25 | 37.65 | 37.73 | 3,660,805 | -0.06(-0.16%) |
Jun 26, 2015 | 37.78 | 37.86 | 37.51 | 37.79 | 4,056,755 | +0.02(+0.04%) |
Jun 25, 2015 | 38.22 | 38.22 | 37.76 | 37.78 | 3,418,198 | -0.34(-0.89%) |
Jun 24, 2015 | 38.76 | 38.90 | 38.11 | 38.12 | 2,821,084 | -0.59(-1.51%) |
Jun 23, 2015 | 39.11 | 39.63 | 38.60 | 38.70 | 1,888,006 | -0.48(-1.23%) |
Jun 22, 2015 | 39.30 | 39.48 | 39.10 | 39.19 | 2,456,553 | -0.06(-0.14%) |
Jun 19, 2015 | 39.31 | 39.71 | 39.24 | 39.24 | 4,012,409 | -0.27(-0.68%) |
Jun 18, 2015 | 39.37 | 39.74 | 39.29 | 39.51 | 3,656,359 | +0.12(+0.30%) |
Jun 17, 2015 | 38.96 | 39.69 | 38.82 | 39.39 | 6,535,453 | +0.59(+1.53%) |
Jun 16, 2015 | 38.60 | 38.83 | 38.35 | 38.80 | 1,892,467 | +0.08(+0.20%) |
Jun 15, 2015 | 38.79 | 38.94 | 38.52 | 38.72 | 1,893,729 | -0.10(-0.26%) |
Jun 12, 2015 | 39.09 | 39.22 | 38.81 | 38.82 | 1,830,648 | -0.45(-1.13%) |
Jun 11, 2015 | 39.25 | 39.50 | 39.07 | 39.27 | 1,843,408 | +0.27(+0.69%) |
Jun 10, 2015 | 39.05 | 39.27 | 38.96 | 39.00 | 2,853,124 | +0.11(+0.27%) |
Jun 09, 2015 | 38.88 | 39.23 | 38.71 | 38.90 | 2,626,728 | +0.00(+0.01%) |
Jun 08, 2015 | 39.37 | 39.37 | 38.77 | 38.89 | 3,524,903 | -0.31(-0.80%) |
Jun 05, 2015 | 39.04 | 39.23 | 38.65 | 39.20 | 2,710,426 | -0.16(-0.41%) |
Jun 04, 2015 | 39.04 | 39.74 | 39.02 | 39.37 | 2,675,014 | -0.17(-0.44%) |
Jun 03, 2015 | 40.02 | 40.30 | 39.35 | 39.54 | 2,306,172 | -0.58(-1.45%) |
Jun 02, 2015 | 40.39 | 40.48 | 39.74 | 40.12 | 2,185,607 | -0.49(-1.20%) |
Jun 01, 2015 | 40.56 | 40.90 | 40.42 | 40.61 | 1,344,512 | +0.05(+0.11%) |
May 29, 2015 | 40.75 | 40.85 | 40.51 | 40.56 | 2,421,618 | -0.19(-0.47%) |
May 28, 2015 | 40.60 | 40.81 | 40.38 | 40.76 | 2,469,064 | +0.22(+0.54%) |
May 27, 2015 | 40.50 | 40.64 | 40.35 | 40.54 | 3,481,826 | +0.12(+0.29%) |
May 26, 2015 | 40.61 | 40.71 | 40.28 | 40.42 | 4,137,284 | -0.19(-0.47%) |
May 22, 2015 | 40.61 | 40.61 | 40.61 | 40.61 | 1,963,750 | -0.03(-0.08%) |
May 21, 2015 | 40.85 | 40.93 | 40.51 | 40.65 | 2,186,916 | -0.02(-0.06%) |
May 20, 2015 | 40.65 | 40.92 | 40.44 | 40.67 | 2,209,155 | -0.03(-0.06%) |
May 19, 2015 | 40.39 | 40.80 | 40.15 | 40.70 | 1,725,480 | +0.15(+0.37%) |
May 18, 2015 | 40.11 | 40.55 | 40.10 | 40.54 | 2,180,894 | +0.21(+0.52%) |
May 15, 2015 | 39.88 | 40.34 | 39.66 | 40.33 | 4,133,141 | +0.54(+1.35%) |
May 14, 2015 | 39.52 | 39.93 | 39.52 | 39.80 | 2,383,630 | +0.45(+1.13%) |
May 13, 2015 | 39.85 | 40.24 | 39.20 | 39.35 | 2,843,904 | -0.42(-1.06%) |
May 12, 2015 | 39.43 | 39.87 | 39.20 | 39.77 | 3,465,715 | +0.15(+0.37%) |
May 11, 2015 | 39.80 | 40.12 | 39.50 | 39.63 | 2,566,856 | -0.33(-0.82%) |
May 08, 2015 | 39.65 | 40.08 | 39.65 | 39.96 | 3,254,855 | +0.78(+1.99%) |
May 07, 2015 | 39.07 | 39.44 | 38.97 | 39.17 | 2,700,851 | +0.22(+0.55%) |
May 06, 2015 | 39.38 | 39.78 | 38.67 | 38.96 | 4,348,057 | -0.42(-1.06%) |
May 05, 2015 | 40.42 | 40.79 | 39.02 | 39.38 | 4,771,847 | -1.31(-3.23%) |
May 04, 2015 | 40.39 | 41.08 | 40.34 | 40.69 | 2,750,800 | +0.38(+0.95%) |
May 01, 2015 | 40.07 | 40.34 | 39.73 | 40.31 | 3,542,005 | +0.24(+0.59%) |
Apr 30, 2015 | 40.47 | 40.57 | 39.67 | 40.07 | 3,501,601 | -0.55(-1.37%) |
Apr 29, 2015 | 40.87 | 40.98 | 40.31 | 40.63 | 3,650,308 | -0.51(-1.23%) |
Apr 28, 2015 | 40.79 | 41.17 | 40.57 | 41.13 | 1,175,675 | +0.21(+0.51%) |
Apr 27, 2015 | 41.54 | 41.54 | 40.76 | 40.93 | 1,714,151 | -0.41(-0.99%) |
Apr 24, 2015 | 40.93 | 41.64 | 40.83 | 41.33 | 2,042,727 | +0.36(+0.88%) |
Apr 23, 2015 | 40.71 | 41.16 | 40.57 | 40.98 | 2,201,798 | +0.30(+0.73%) |
Apr 22, 2015 | 40.59 | 40.83 | 40.37 | 40.68 | 1,662,100 | +0.14(+0.34%) |
Apr 21, 2015 | 40.96 | 41.21 | 40.44 | 40.54 | 2,504,102 | -0.40(-0.97%) |
Apr 20, 2015 | 40.42 | 41.25 | 40.39 | 40.94 | 1,852,220 | +0.68(+1.68%) |
Apr 17, 2015 | 40.35 | 40.65 | 40.07 | 40.26 | 2,258,941 | -0.35(-0.86%) |
Apr 16, 2015 | 40.89 | 40.97 | 40.26 | 40.61 | 2,608,828 | -0.36(-0.88%) |
Apr 15, 2015 | 40.96 | 41.23 | 40.92 | 40.98 | 1,830,029 | +0.09(+0.21%) |
Apr 14, 2015 | 40.76 | 41.07 | 40.66 | 40.89 | 2,245,958 | +0.15(+0.37%) |
Apr 13, 2015 | 41.36 | 41.51 | 40.70 | 40.74 | 3,004,170 | +0.03(+0.07%) |
Apr 10, 2015 | 40.85 | 40.95 | 40.65 | 40.71 | 2,913,197 | -0.02(-0.05%) |
Apr 09, 2015 | 40.96 | 40.96 | 40.42 | 40.73 | 1,873,066 | -0.27(-0.65%) |
Apr 08, 2015 | 41.42 | 41.48 | 40.81 | 40.99 | 2,212,592 | -0.45(-1.09%) |
Apr 07, 2015 | 41.59 | 41.79 | 41.43 | 41.45 | 1,902,848 | -0.25(-0.60%) |
Apr 06, 2015 | 41.52 | 41.93 | 41.51 | 41.70 | 1,924,941 | +0.19(+0.45%) |
Apr 02, 2015 | 41.49 | 41.51 | 41.51 | 41.51 | 2,165,901 | +0.04(+0.10%) |
Apr 01, 2015 | 41.07 | 41.49 | 40.67 | 41.47 | 2,457,406 | +0.32(+0.77%) |
Mar 31, 2015 | 41.28 | 41.62 | 40.82 | 41.15 | 3,164,046 | -0.25(-0.59%) |
Mar 30, 2015 | 41.11 | 41.49 | 40.87 | 41.39 | 2,689,691 | +0.44(+1.08%) |
Mar 27, 2015 | 40.50 | 41.21 | 40.42 | 40.95 | 4,584,030 | +0.50(+1.24%) |
Mar 26, 2015 | 41.73 | 41.73 | 40.41 | 40.45 | 5,307,308 | -0.86(-2.08%) |
Mar 25, 2015 | 41.66 | 41.99 | 41.27 | 41.31 | 2,768,922 | -0.31(-0.75%) |
Mar 24, 2015 | 41.80 | 42.13 | 41.50 | 41.62 | 1,829,503 | -0.21(-0.49%) |
Mar 23, 2015 | 41.85 | 42.07 | 41.73 | 41.83 | 4,899,412 | -0.10(-0.24%) |
Mar 20, 2015 | 41.79 | 42.12 | 41.46 | 41.93 | 4,426,698 | +0.42(+1.01%) |
Mar 19, 2015 | 41.97 | 42.34 | 41.36 | 41.51 | 2,195,172 | -0.61(-1.45%) |
Mar 18, 2015 | 40.98 | 42.34 | 40.77 | 42.12 | 3,103,500 | +1.14(+2.79%) |
Mar 17, 2015 | 40.62 | 41.02 | 40.42 | 40.98 | 3,119,972 | +0.20(+0.50%) |
Mar 16, 2015 | 40.04 | 40.86 | 39.90 | 40.78 | 2,507,143 | +0.89(+2.22%) |
Mar 13, 2015 | 40.55 | 40.57 | 39.61 | 39.89 | 2,896,483 | -0.80(-1.96%) |
Mar 12, 2015 | 39.97 | 40.87 | 39.83 | 40.69 | 2,749,432 | +0.88(+2.20%) |
Mar 11, 2015 | 40.13 | 40.41 | 39.71 | 39.81 | 2,134,387 | -0.24(-0.61%) |
Mar 10, 2015 | 40.43 | 40.68 | 40.05 | 40.06 | 3,961,736 | -0.45(-1.11%) |
Mar 09, 2015 | 40.12 | 40.72 | 40.05 | 40.51 | 3,730,117 | +0.38(+0.93%) |
Mar 06, 2015 | 40.32 | 40.32 | 39.73 | 40.13 | 7,393,485 | -0.68(-1.66%) |
Mar 05, 2015 | 40.66 | 40.93 | 40.49 | 40.81 | 1,734,947 | +0.34(+0.83%) |
Mar 04, 2015 | 40.51 | 40.76 | 40.32 | 40.47 | 1,947,932 | -0.29(-0.70%) |
Mar 03, 2015 | 40.20 | 40.76 | 40.13 | 40.76 | 3,179,019 | +0.58(+1.44%) |
Mar 02, 2015 | 40.58 | 40.50 | 39.79 | 40.18 | 4,415,308 | -0.40(-0.99%) |
Feb 27, 2015 | 40.68 | 40.92 | 40.45 | 40.58 | 2,491,785 | -0.09(-0.23%) |
Feb 26, 2015 | 40.99 | 41.17 | 40.26 | 40.68 | 3,648,261 | -0.07(-0.17%) |
Feb 25, 2015 | 41.29 | 41.41 | 40.69 | 40.75 | 3,142,270 | -0.61(-1.48%) |
Feb 24, 2015 | 41.42 | 41.73 | 41.21 | 41.36 | 2,469,261 | -0.10(-0.25%) |
Feb 23, 2015 | 41.25 | 41.55 | 41.16 | 41.46 | 2,172,719 | +0.23(+0.55%) |
Feb 20, 2015 | 41.01 | 41.30 | 40.68 | 41.23 | 2,273,671 | +0.28(+0.68%) |
Feb 19, 2015 | 41.25 | 41.45 | 40.80 | 40.96 | 3,841,003 | -0.19(-0.46%) |
Feb 18, 2015 | 39.75 | 41.17 | 39.70 | 41.15 | 3,283,634 | +1.29(+3.25%) |
Feb 17, 2015 | 39.59 | 40.18 | 39.27 | 39.85 | 3,987,244 | +0.26(+0.66%) |
Feb 13, 2015 | 39.91 | 39.59 | 39.59 | 39.59 | 2,887,269 | -0.42(-1.04%) |
Feb 12, 2015 | 40.23 | 40.37 | 39.85 | 40.01 | 3,233,682 | -0.17(-0.42%) |
Feb 11, 2015 | 41.05 | 41.06 | 40.06 | 40.18 | 2,929,174 | -1.22(-2.95%) |
Feb 10, 2015 | 40.52 | 41.51 | 40.52 | 41.40 | 3,439,484 | +0.94(+2.32%) |
Feb 09, 2015 | 40.43 | 40.77 | 40.20 | 40.46 | 2,535,944 | -0.12(-0.31%) |
Feb 06, 2015 | 42.36 | 42.40 | 40.32 | 40.59 | 3,560,235 | -1.95(-4.59%) |
Feb 05, 2015 | 42.33 | 42.66 | 41.96 | 42.54 | 1,987,986 | +0.52(+1.24%) |
Feb 04, 2015 | 42.52 | 42.67 | 41.93 | 42.02 | 2,507,994 | -0.67(-1.56%) |
Feb 03, 2015 | 42.32 | 42.76 | 42.11 | 42.69 | 2,857,985 | +0.24(+0.56%) |
Feb 02, 2015 | 42.15 | 42.48 | 41.59 | 42.45 | 1,977,641 | +0.47(+1.13%) |
Jan 30, 2015 | 42.75 | 42.75 | 41.92 | 41.98 | 2,234,590 | -1.13(-2.63%) |
Jan 29, 2015 | 42.47 | 43.15 | 42.15 | 43.11 | 1,672,419 | +0.60(+1.41%) |
Jan 28, 2015 | 42.97 | 43.59 | 42.42 | 42.51 | 1,900,688 | -0.45(-1.05%) |
Jan 27, 2015 | 42.77 | 43.17 | 42.72 | 42.96 | 1,653,958 | +0.00(+0.01%) |
Jan 26, 2015 | 43.01 | 43.20 | 42.53 | 42.96 | 1,467,723 | -0.21(-0.48%) |
Jan 23, 2015 | 43.12 | 43.47 | 42.94 | 43.16 | 1,475,290 | +0.21(+0.50%) |
Jan 22, 2015 | 43.06 | 43.29 | 42.68 | 42.95 | 1,912,119 | +0.00(+0.01%) |
Jan 21, 2015 | 42.50 | 43.02 | 42.30 | 42.94 | 2,311,113 | +0.31(+0.73%) |
Jan 20, 2015 | 42.46 | 42.68 | 42.16 | 42.63 | 2,201,320 | +0.27(+0.64%) |
Jan 16, 2015 | 41.92 | 42.38 | 41.71 | 42.36 | 2,498,856 | +0.30(+0.72%) |
Jan 15, 2015 | 41.96 | 42.23 | 41.70 | 42.06 | 2,209,228 | +0.26(+0.61%) |
Jan 14, 2015 | 41.38 | 41.83 | 41.05 | 41.80 | 1,972,320 | +0.24(+0.59%) |
Jan 13, 2015 | 41.75 | 42.19 | 41.34 | 41.56 | 2,954,727 | +0.25(+0.60%) |
Jan 12, 2015 | 41.72 | 41.72 | 41.05 | 41.31 | 1,512,794 | -0.23(-0.54%) |
Jan 09, 2015 | 41.92 | 41.92 | 41.25 | 41.54 | 2,410,044 | -0.38(-0.90%) |
Jan 08, 2015 | 41.61 | 42.07 | 41.61 | 41.92 | 1,995,327 | +0.37(+0.89%) |
Jan 07, 2015 | 41.03 | 41.71 | 40.93 | 41.55 | 2,982,085 | +0.66(+1.61%) |
Jan 06, 2015 | 41.29 | 41.93 | 40.85 | 40.89 | 3,155,252 | -0.39(-0.94%) |
Jan 05, 2015 | 41.92 | 42.06 | 41.07 | 41.27 | 2,594,324 | -0.77(-1.83%) |
Jan 02, 2015 | 41.92 | 42.11 | 41.52 | 42.04 | 1,911,279 | +0.27(+0.66%) |
Dec 31, 2014 | 42.55 | 41.77 | 41.77 | 41.77 | 1,982,347 | -0.74(-1.73%) |
Dec 30, 2014 | 43.33 | 43.33 | 42.45 | 42.50 | 1,653,744 | -0.95(-2.18%) |
Dec 29, 2014 | 43.03 | 43.62 | 43.03 | 43.45 | 4,508,091 | +0.37(+0.86%) |
Dec 26, 2014 | 42.06 | 43.14 | 42.06 | 43.08 | 2,632,542 | +1.04(+2.47%) |
Dec 24, 2014 | 41.45 | 42.04 | 42.04 | 42.04 | 1,306,989 | +0.66(+1.60%) |
Dec 23, 2014 | 41.51 | 41.72 | 41.25 | 41.38 | 2,288,607 | -0.10(-0.24%) |
Dec 22, 2014 | 41.28 | 41.59 | 41.01 | 41.48 | 2,010,953 | +0.18(+0.45%) |
Dec 19, 2014 | 41.32 | 41.63 | 40.85 | 41.29 | 5,000,571 | +0.06(+0.15%) |
Dec 18, 2014 | 40.18 | 41.24 | 40.08 | 41.23 | 3,476,896 | +1.40(+3.52%) |
Dec 17, 2014 | 39.39 | 39.88 | 39.21 | 39.83 | 4,650,065 | +0.60(+1.54%) |
Dec 16, 2014 | 39.50 | 40.16 | 39.04 | 39.23 | 3,252,429 | -0.33(-0.83%) |
Dec 15, 2014 | 39.92 | 40.47 | 39.33 | 39.56 | 4,659,004 | -0.73(-1.82%) |
Dec 12, 2014 | 40.68 | 40.95 | 40.25 | 40.29 | 2,864,305 | -0.50(-1.22%) |
Dec 11, 2014 | 40.74 | 41.27 | 40.67 | 40.79 | 3,273,049 | +0.41(+1.02%) |
Dec 10, 2014 | 40.96 | 41.07 | 40.35 | 40.38 | 2,558,685 | -0.55(-1.35%) |
Dec 09, 2014 | 40.69 | 41.15 | 40.54 | 40.93 | 2,964,454 | +0.12(+0.28%) |
Dec 08, 2014 | 41.10 | 41.35 | 40.74 | 40.82 | 2,542,590 | -0.24(-0.59%) |
Dec 05, 2014 | 41.02 | 41.38 | 40.90 | 41.06 | 2,518,464 | -0.35(-0.86%) |
Dec 04, 2014 | 41.20 | 41.48 | 41.03 | 41.41 | 1,805,400 | +0.12(+0.30%) |
Dec 03, 2014 | 41.20 | 41.36 | 41.09 | 41.29 | 2,597,982 | +0.03(+0.06%) |
Dec 02, 2014 | 40.58 | 41.39 | 40.41 | 41.26 | 4,027,152 | +0.53(+1.31%) |
Dec 01, 2014 | 41.51 | 41.60 | 40.70 | 40.73 | 5,244,723 | -0.92(-2.20%) |
Nov 28, 2014 | 41.64 | 42.09 | 41.58 | 41.65 | 1,781,295 | +0.02(+0.05%) |
Nov 26, 2014 | 41.37 | 41.62 | 41.62 | 41.62 | 1,650,999 | +0.19(+0.46%) |
Nov 25, 2014 | 41.21 | 41.56 | 41.10 | 41.43 | 2,545,839 | +0.37(+0.91%) |
Nov 24, 2014 | 41.14 | 41.37 | 41.02 | 41.06 | 3,350,459 | -0.06(-0.15%) |
Nov 21, 2014 | 41.28 | 41.53 | 40.79 | 41.12 | 2,304,089 | +0.03(+0.06%) |
Nov 20, 2014 | 40.89 | 41.24 | 40.73 | 41.10 | 1,423,661 | +0.06(+0.14%) |
Nov 19, 2014 | 41.02 | 41.19 | 40.83 | 41.04 | 1,387,448 | -0.14(-0.33%) |
Nov 18, 2014 | 40.99 | 41.42 | 40.82 | 41.18 | 1,630,785 | +0.19(+0.45%) |
Nov 17, 2014 | 40.48 | 41.06 | 40.34 | 40.99 | 1,564,133 | +0.49(+1.21%) |
Nov 14, 2014 | 40.69 | 40.86 | 40.47 | 40.51 | 3,123,987 | -0.31(-0.77%) |
Nov 13, 2014 | 41.20 | 41.36 | 40.71 | 40.82 | 2,612,451 | -0.42(-1.03%) |
Nov 12, 2014 | 41.51 | 41.69 | 40.91 | 41.24 | 3,231,388 | -0.69(-1.64%) |
Nov 11, 2014 | 42.06 | 42.21 | 41.77 | 41.93 | 2,315,172 | -0.04(-0.10%) |
Nov 10, 2014 | 41.89 | 42.09 | 41.82 | 41.97 | 3,924,819 | +0.04(+0.10%) |
Nov 07, 2014 | 42.15 | 42.21 | 41.83 | 41.93 | 2,931,541 | -0.13(-0.31%) |
Nov 06, 2014 | 42.21 | 42.68 | 41.63 | 42.06 | 4,572,631 | -0.22(-0.53%) |
Nov 05, 2014 | 41.47 | 42.34 | 40.87 | 42.28 | 4,523,554 | +0.95(+2.29%) |
Nov 04, 2014 | 41.28 | 41.70 | 40.94 | 41.34 | 2,341,345 | +0.02(+0.05%) |
Nov 03, 2014 | 41.09 | 41.54 | 40.91 | 41.31 | 2,427,967 | +0.31(+0.76%) |
Oct 31, 2014 | 41.37 | 41.51 | 40.91 | 41.00 | 3,587,147 | -0.18(-0.44%) |
Oct 30, 2014 | 40.63 | 41.33 | 40.32 | 41.18 | 3,786,901 | +0.74(+1.82%) |
Oct 29, 2014 | 40.60 | 40.88 | 40.04 | 40.45 | 1,944,359 | -0.20(-0.49%) |
Oct 28, 2014 | 40.27 | 40.65 | 40.08 | 40.64 | 2,265,945 | +0.48(+1.19%) |
Oct 27, 2014 | 40.22 | 40.20 | 39.98 | 40.17 | 2,206,207 | -0.04(-0.09%) |
Oct 24, 2014 | 39.89 | 40.24 | 39.78 | 40.20 | 2,056,393 | +0.45(+1.14%) |
Oct 23, 2014 | 39.81 | 40.04 | 39.59 | 39.75 | 2,561,298 | +0.30(+0.76%) |
Oct 22, 2014 | 39.45 | 40.02 | 39.36 | 39.45 | 2,504,334 | +0.01(+0.02%) |
Oct 21, 2014 | 39.18 | 39.49 | 39.04 | 39.44 | 2,918,564 | +0.45(+1.17%) |
Oct 20, 2014 | 38.56 | 39.03 | 38.43 | 38.99 | 2,448,121 | +0.46(+1.20%) |
Oct 17, 2014 | 38.05 | 38.60 | 38.01 | 38.53 | 3,321,927 | +0.65(+1.72%) |
Oct 16, 2014 | 37.00 | 38.02 | 36.85 | 37.87 | 5,665,738 | +0.51(+1.37%) |
Oct 15, 2014 | 37.80 | 37.95 | 36.66 | 37.36 | 7,277,795 | -0.66(-1.73%) |
Oct 14, 2014 | 38.39 | 38.49 | 37.17 | 38.02 | 11,628,118 | -0.25(-0.65%) |
Oct 13, 2014 | 39.37 | 39.62 | 38.16 | 38.27 | 6,172,698 | -1.13(-2.87%) |
Oct 10, 2014 | 39.57 | 40.08 | 39.34 | 39.40 | 3,529,612 | -0.00(-0.01%) |
Oct 09, 2014 | 40.30 | 40.50 | 39.37 | 39.40 | 3,954,209 | -0.87(-2.16%) |
Oct 08, 2014 | 39.57 | 40.30 | 39.50 | 40.27 | 3,101,910 | +0.63(+1.58%) |
Oct 07, 2014 | 39.83 | 39.99 | 39.62 | 39.65 | 2,659,204 | -0.23(-0.57%) |
Oct 06, 2014 | 39.81 | 40.01 | 39.61 | 39.87 | 3,114,155 | +0.07(+0.18%) |
Oct 03, 2014 | 39.28 | 39.86 | 38.97 | 39.80 | 2,706,717 | +0.70(+1.80%) |
Oct 02, 2014 | 39.10 | 39.36 | 38.99 | 39.10 | 2,083,092 | -0.07(-0.17%) |
Oct 01, 2014 | 39.34 | 39.57 | 39.06 | 39.16 | 3,026,319 | -0.12(-0.29%) |
Sep 30, 2014 | 39.12 | 39.57 | 38.97 | 39.28 | 3,070,961 | +0.20(+0.52%) |
Sep 29, 2014 | 38.52 | 39.12 | 38.45 | 39.07 | 2,464,910 | +0.40(+1.03%) |
Sep 26, 2014 | 38.52 | 38.78 | 38.15 | 38.68 | 2,390,982 | +0.19(+0.49%) |
Sep 25, 2014 | 38.84 | 39.05 | 38.45 | 38.49 | 2,475,303 | -0.36(-0.92%) |
Sep 24, 2014 | 38.88 | 39.03 | 38.55 | 38.84 | 1,614,505 | +0.02(+0.06%) |
Sep 23, 2014 | 38.85 | 38.99 | 38.77 | 38.82 | 1,779,994 | -0.19(-0.49%) |
Sep 22, 2014 | 39.19 | 39.21 | 38.82 | 39.01 | 1,967,690 | -0.25(-0.64%) |
Sep 19, 2014 | 39.24 | 39.30 | 39.02 | 39.26 | 3,493,129 | +0.25(+0.64%) |
Sep 18, 2014 | 39.04 | 39.25 | 38.87 | 39.02 | 2,257,243 | -0.00(-0.01%) |
Sep 17, 2014 | 39.29 | 39.52 | 38.85 | 39.02 | 4,009,223 | +0.07(+0.19%) |
Sep 16, 2014 | 38.60 | 39.06 | 38.56 | 38.94 | 1,421,832 | +0.31(+0.80%) |
Sep 15, 2014 | 38.47 | 38.77 | 38.41 | 38.64 | 1,721,140 | +0.26(+0.68%) |
Sep 12, 2014 | 39.15 | 39.17 | 38.30 | 38.38 | 2,267,848 | -0.88(-2.24%) |
Sep 11, 2014 | 38.87 | 39.28 | 38.69 | 39.26 | 1,764,821 | +0.41(+1.05%) |
Sep 10, 2014 | 39.02 | 39.15 | 38.70 | 38.85 | 2,577,898 | -0.31(-0.79%) |
Sep 09, 2014 | 39.50 | 39.59 | 39.10 | 39.16 | 2,055,188 | -0.56(-1.40%) |
Sep 08, 2014 | 39.84 | 39.93 | 39.56 | 39.71 | 2,131,150 | -0.06(-0.14%) |
Sep 05, 2014 | 39.30 | 39.78 | 39.30 | 39.77 | 1,746,523 | +0.46(+1.18%) |
Sep 04, 2014 | 39.19 | 39.43 | 39.17 | 39.30 | 2,450,128 | +0.02(+0.06%) |
Sep 03, 2014 | 39.18 | 39.46 | 39.12 | 39.28 | 1,638,585 | +0.18(+0.45%) |