Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 34.74 | 37.00 | 34.29 | 36.87 | 23,691,834 | +1.75(+4.98%) |
Aug 28, 2015 | 34.18 | 36.01 | 34.18 | 35.13 | 19,862,778 | +0.71(+2.07%) |
Aug 27, 2015 | 33.48 | 34.91 | 33.35 | 34.41 | 25,898,534 | +1.85(+5.67%) |
Aug 26, 2015 | 32.21 | 32.69 | 31.70 | 32.57 | 25,311,028 | +0.92(+2.89%) |
Aug 25, 2015 | 33.78 | 33.78 | 31.62 | 31.65 | 21,180,208 | -0.56(-1.72%) |
Aug 24, 2015 | 31.50 | 33.71 | 30.84 | 32.21 | 28,330,698 | -1.85(-5.42%) |
Aug 21, 2015 | 35.01 | 35.55 | 34.05 | 34.05 | 18,534,810 | -1.21(-3.43%) |
Aug 20, 2015 | 35.60 | 36.08 | 35.26 | 35.26 | 14,066,210 | -0.51(-1.43%) |
Aug 19, 2015 | 36.97 | 36.97 | 35.30 | 35.77 | 19,364,742 | -1.37(-3.70%) |
Aug 18, 2015 | 37.23 | 37.35 | 36.86 | 37.14 | 9,743,684 | -0.04(-0.10%) |
Aug 17, 2015 | 37.12 | 37.37 | 36.96 | 37.18 | 7,740,654 | -0.16(-0.42%) |
Aug 14, 2015 | 37.50 | 37.73 | 37.28 | 37.34 | 10,464,670 | -0.25(-0.66%) |
Aug 13, 2015 | 38.26 | 38.30 | 37.41 | 37.59 | 13,389,566 | -1.08(-2.79%) |
Aug 12, 2015 | 37.67 | 38.92 | 37.62 | 38.67 | 18,710,372 | +0.86(+2.26%) |
Aug 11, 2015 | 36.97 | 37.90 | 36.81 | 37.81 | 14,279,822 | +0.15(+0.40%) |
Aug 10, 2015 | 36.68 | 37.67 | 36.42 | 37.66 | 14,093,893 | +1.02(+2.78%) |
Aug 07, 2015 | 37.70 | 38.00 | 36.47 | 36.64 | 13,710,496 | -1.08(-2.86%) |
Aug 06, 2015 | 36.68 | 37.78 | 36.26 | 37.72 | 15,515,874 | +0.87(+2.36%) |
Aug 05, 2015 | 37.74 | 38.15 | 36.78 | 36.85 | 10,725,960 | -0.56(-1.50%) |
Aug 04, 2015 | 37.20 | 37.77 | 37.20 | 37.41 | 10,248,568 | +0.12(+0.32%) |
Aug 03, 2015 | 37.36 | 37.86 | 37.01 | 37.29 | 14,983,193 | -0.47(-1.25%) |
Jul 31, 2015 | 38.59 | 38.60 | 37.70 | 37.77 | 16,264,365 | -1.30(-3.32%) |
Jul 30, 2015 | 39.76 | 39.98 | 38.92 | 39.07 | 13,437,074 | -0.62(-1.57%) |
Jul 29, 2015 | 39.05 | 40.09 | 39.01 | 39.69 | 15,749,498 | +0.50(+1.26%) |
Jul 28, 2015 | 38.22 | 39.73 | 38.17 | 39.19 | 17,838,494 | +1.19(+3.14%) |
Jul 27, 2015 | 38.52 | 39.03 | 37.92 | 38.00 | 19,016,980 | -1.08(-2.76%) |
Jul 24, 2015 | 40.48 | 40.48 | 39.00 | 39.08 | 17,649,852 | -1.46(-3.61%) |
Jul 23, 2015 | 41.34 | 41.50 | 39.99 | 40.54 | 16,081,520 | -0.79(-1.91%) |
Jul 22, 2015 | 41.67 | 41.75 | 41.21 | 41.33 | 14,009,885 | -0.49(-1.17%) |
Jul 21, 2015 | 42.02 | 42.32 | 41.58 | 41.82 | 11,378,643 | -0.06(-0.14%) |
Jul 20, 2015 | 42.33 | 42.35 | 41.58 | 41.88 | 10,923,667 | -0.47(-1.10%) |
Jul 17, 2015 | 42.64 | 42.86 | 41.94 | 42.35 | 9,947,020 | -0.56(-1.29%) |
Jul 16, 2015 | 43.39 | 43.52 | 42.70 | 42.90 | 7,190,000 | -0.35(-0.80%) |
Jul 15, 2015 | 43.76 | 44.09 | 43.03 | 43.25 | 7,064,219 | -0.82(-1.86%) |
Jul 14, 2015 | 43.49 | 44.23 | 43.45 | 44.07 | 7,403,699 | +0.44(+1.02%) |
Jul 13, 2015 | 43.76 | 43.77 | 43.41 | 43.63 | 6,626,207 | -0.15(-0.34%) |
Jul 10, 2015 | 43.91 | 44.08 | 43.43 | 43.77 | 6,830,806 | +0.34(+0.78%) |
Jul 09, 2015 | 44.16 | 44.24 | 43.43 | 43.43 | 7,343,704 | +0.23(+0.53%) |
Jul 08, 2015 | 43.78 | 44.21 | 43.00 | 43.20 | 7,602,952 | -0.96(-2.16%) |
Jul 07, 2015 | 43.60 | 44.34 | 43.12 | 44.16 | 9,630,086 | +0.44(+1.00%) |
Jul 06, 2015 | 44.06 | 44.24 | 43.47 | 43.72 | 10,203,514 | -1.08(-2.41%) |
Jul 02, 2015 | 44.55 | 44.80 | 44.80 | 44.80 | 9,154,632 | +0.36(+0.82%) |
Jul 01, 2015 | 45.54 | 45.54 | 44.19 | 44.44 | 9,987,875 | -1.02(-2.25%) |
Jun 30, 2015 | 45.55 | 45.61 | 45.05 | 45.46 | 7,235,208 | +0.30(+0.66%) |
Jun 29, 2015 | 45.47 | 45.71 | 45.16 | 45.17 | 7,100,812 | -0.87(-1.88%) |
Jun 26, 2015 | 46.01 | 46.11 | 45.69 | 46.03 | 9,029,008 | -0.03(-0.06%) |
Jun 25, 2015 | 46.76 | 46.76 | 45.99 | 46.06 | 6,357,289 | -0.45(-0.97%) |
Jun 24, 2015 | 46.74 | 47.05 | 46.51 | 46.51 | 5,369,111 | -0.25(-0.54%) |
Jun 23, 2015 | 46.40 | 46.90 | 46.28 | 46.76 | 4,921,096 | +0.44(+0.94%) |
Jun 22, 2015 | 46.25 | 46.61 | 46.04 | 46.33 | 5,884,901 | +0.17(+0.37%) |
Jun 19, 2015 | 46.31 | 46.85 | 45.99 | 46.16 | 17,730,462 | -0.43(-0.92%) |
Jun 18, 2015 | 46.75 | 47.01 | 46.49 | 46.59 | 7,312,275 | -0.12(-0.25%) |
Jun 17, 2015 | 47.29 | 47.48 | 46.43 | 46.71 | 6,400,736 | -0.25(-0.54%) |
Jun 16, 2015 | 46.96 | 47.05 | 46.41 | 46.96 | 7,173,115 | +0.12(+0.25%) |
Jun 15, 2015 | 46.70 | 47.11 | 46.49 | 46.84 | 6,362,558 | -0.18(-0.38%) |
Jun 12, 2015 | 47.20 | 47.27 | 46.73 | 47.02 | 6,749,811 | -0.39(-0.81%) |
Jun 11, 2015 | 47.36 | 47.56 | 47.27 | 47.40 | 5,255,479 | +0.01(+0.02%) |
Jun 10, 2015 | 47.31 | 47.56 | 47.00 | 47.39 | 6,451,733 | +0.71(+1.52%) |
Jun 09, 2015 | 47.22 | 47.62 | 46.68 | 46.68 | 8,532,806 | -0.27(-0.58%) |
Jun 08, 2015 | 46.58 | 46.99 | 46.48 | 46.96 | 8,956,620 | +0.29(+0.62%) |
Jun 05, 2015 | 46.46 | 47.54 | 46.42 | 46.67 | 7,847,965 | +0.03(+0.06%) |
Jun 04, 2015 | 46.94 | 47.19 | 46.59 | 46.64 | 7,241,669 | -0.59(-1.25%) |
Jun 03, 2015 | 47.24 | 47.59 | 47.10 | 47.23 | 7,268,324 | -0.20(-0.42%) |
Jun 02, 2015 | 47.16 | 47.61 | 46.94 | 47.43 | 6,857,788 | +0.34(+0.72%) |
Jun 01, 2015 | 47.72 | 47.73 | 46.82 | 47.09 | 5,592,881 | -0.05(-0.11%) |
May 29, 2015 | 47.16 | 47.44 | 46.96 | 47.14 | 7,701,669 | -0.13(-0.28%) |
May 28, 2015 | 47.03 | 47.34 | 46.72 | 47.28 | 7,013,958 | +0.03(+0.06%) |
May 27, 2015 | 47.34 | 48.11 | 47.15 | 47.25 | 9,124,468 | -0.01(-0.03%) |
May 26, 2015 | 47.80 | 47.93 | 47.01 | 47.26 | 8,277,137 | -0.94(-1.95%) |
May 22, 2015 | 48.15 | 48.20 | 48.20 | 48.20 | 5,139,653 | -0.35(-0.72%) |
May 21, 2015 | 48.22 | 48.67 | 48.02 | 48.55 | 8,172,181 | +0.59(+1.24%) |
May 20, 2015 | 47.93 | 48.08 | 47.47 | 47.96 | 6,534,646 | +0.29(+0.61%) |
May 19, 2015 | 48.13 | 48.13 | 47.66 | 47.67 | 10,854,253 | -0.67(-1.39%) |
May 18, 2015 | 48.13 | 48.47 | 47.71 | 48.34 | 7,047,205 | +0.20(+0.43%) |
May 15, 2015 | 47.76 | 48.36 | 47.62 | 48.14 | 6,460,117 | +0.25(+0.52%) |
May 14, 2015 | 47.98 | 48.39 | 47.82 | 47.89 | 5,936,152 | +0.02(+0.05%) |
May 13, 2015 | 48.17 | 48.33 | 47.69 | 47.87 | 7,410,348 | -0.01(-0.02%) |
May 12, 2015 | 47.79 | 48.06 | 47.62 | 47.87 | 6,447,490 | +0.09(+0.18%) |
May 11, 2015 | 49.13 | 49.19 | 47.66 | 47.79 | 9,919,847 | -1.38(-2.81%) |
May 08, 2015 | 49.15 | 49.32 | 48.58 | 49.17 | 8,143,671 | +0.40(+0.83%) |
May 07, 2015 | 49.43 | 49.43 | 48.39 | 48.77 | 8,604,804 | -0.45(-0.91%) |
May 06, 2015 | 49.75 | 49.90 | 48.89 | 49.21 | 9,684,348 | +0.02(+0.04%) |
May 05, 2015 | 49.37 | 50.04 | 49.03 | 49.19 | 12,490,182 | +0.13(+0.27%) |
May 04, 2015 | 49.34 | 49.50 | 48.83 | 49.06 | 9,068,397 | -0.31(-0.62%) |
May 01, 2015 | 49.59 | 49.76 | 49.02 | 49.37 | 8,161,692 | -0.35(-0.71%) |
Apr 30, 2015 | 50.52 | 50.53 | 49.53 | 49.72 | 10,062,248 | -0.10(-0.21%) |
Apr 29, 2015 | 49.35 | 50.00 | 49.21 | 49.82 | 8,248,409 | +0.23(+0.47%) |
Apr 28, 2015 | 49.19 | 49.60 | 49.05 | 49.59 | 5,827,378 | +0.50(+1.01%) |
Apr 27, 2015 | 49.62 | 49.75 | 49.04 | 49.09 | 6,048,215 | -0.33(-0.67%) |
Apr 24, 2015 | 49.67 | 49.68 | 49.07 | 49.42 | 8,573,379 | -0.55(-1.10%) |
Apr 23, 2015 | 49.97 | 50.42 | 49.78 | 49.97 | 6,321,165 | +0.28(+0.56%) |
Apr 22, 2015 | 49.74 | 49.88 | 49.15 | 49.69 | 6,120,407 | -0.10(-0.21%) |
Apr 21, 2015 | 50.22 | 50.50 | 49.52 | 49.79 | 7,597,755 | -0.43(-0.86%) |
Apr 20, 2015 | 49.84 | 50.69 | 49.81 | 50.22 | 10,717,798 | +0.67(+1.36%) |
Apr 17, 2015 | 50.21 | 50.21 | 49.18 | 49.55 | 13,137,524 | -0.97(-1.91%) |
Apr 16, 2015 | 50.50 | 51.04 | 49.93 | 50.52 | 11,468,432 | -0.29(-0.56%) |
Apr 15, 2015 | 50.44 | 50.99 | 50.14 | 50.80 | 10,619,279 | +0.76(+1.52%) |
Apr 14, 2015 | 48.91 | 50.18 | 48.85 | 50.04 | 12,173,502 | +1.48(+3.05%) |
Apr 13, 2015 | 48.97 | 49.35 | 48.55 | 48.56 | 7,837,471 | -0.14(-0.29%) |
Apr 10, 2015 | 49.31 | 49.34 | 48.59 | 48.70 | 8,218,427 | -0.34(-0.70%) |
Apr 09, 2015 | 47.59 | 49.38 | 47.48 | 49.04 | 15,005,294 | +1.60(+3.38%) |
Apr 08, 2015 | 48.36 | 48.48 | 47.43 | 47.44 | 11,709,059 | -0.72(-1.49%) |
Apr 07, 2015 | 47.77 | 48.34 | 47.63 | 48.16 | 9,804,742 | +0.29(+0.61%) |
Apr 06, 2015 | 46.42 | 48.22 | 46.41 | 47.87 | 13,893,028 | +1.62(+3.50%) |
Apr 02, 2015 | 45.90 | 46.25 | 46.25 | 46.25 | 8,071,268 | +0.12(+0.25%) |
Apr 01, 2015 | 45.90 | 46.47 | 45.85 | 46.13 | 12,212,154 | +0.56(+1.22%) |
Mar 31, 2015 | 46.30 | 46.46 | 45.56 | 45.57 | 12,526,666 | -1.27(-2.72%) |
Mar 30, 2015 | 46.47 | 46.96 | 46.41 | 46.85 | 8,233,875 | +0.78(+1.70%) |
Mar 27, 2015 | 46.09 | 46.18 | 45.72 | 46.06 | 7,102,617 | -0.23(-0.49%) |
Mar 26, 2015 | 46.81 | 46.95 | 46.06 | 46.29 | 9,411,596 | +0.14(+0.30%) |
Mar 25, 2015 | 46.28 | 46.48 | 45.87 | 46.15 | 10,465,337 | +0.37(+0.80%) |
Mar 24, 2015 | 46.45 | 46.57 | 45.77 | 45.79 | 8,712,216 | -0.50(-1.08%) |
Mar 23, 2015 | 46.85 | 46.98 | 46.27 | 46.28 | 10,145,127 | -0.45(-0.96%) |
Mar 20, 2015 | 46.23 | 46.94 | 46.12 | 46.73 | 13,742,951 | +0.79(+1.72%) |
Mar 19, 2015 | 45.96 | 46.34 | 45.71 | 45.94 | 10,801,722 | -0.64(-1.38%) |
Mar 18, 2015 | 45.05 | 47.08 | 45.03 | 46.58 | 13,026,912 | +1.19(+2.63%) |
Mar 17, 2015 | 45.39 | 45.74 | 44.93 | 45.39 | 8,864,413 | -0.29(-0.62%) |
Mar 16, 2015 | 44.81 | 45.72 | 44.53 | 45.68 | 8,631,097 | +0.56(+1.23%) |
Mar 13, 2015 | 44.48 | 45.24 | 44.34 | 45.12 | 11,278,374 | +0.20(+0.46%) |
Mar 12, 2015 | 45.08 | 45.32 | 44.89 | 44.92 | 7,541,543 | +0.04(+0.10%) |
Mar 11, 2015 | 44.62 | 45.29 | 44.51 | 44.87 | 8,661,445 | +0.31(+0.71%) |
Mar 10, 2015 | 44.64 | 45.18 | 44.43 | 44.56 | 12,188,803 | -0.81(-1.78%) |
Mar 09, 2015 | 45.95 | 46.37 | 45.36 | 45.36 | 8,869,201 | -0.60(-1.31%) |
Mar 06, 2015 | 46.12 | 46.61 | 45.87 | 45.96 | 9,197,783 | -0.40(-0.85%) |
Mar 05, 2015 | 46.86 | 46.91 | 46.36 | 46.36 | 8,166,903 | -0.67(-1.43%) |
Mar 04, 2015 | 47.43 | 47.42 | 46.61 | 47.03 | 7,495,951 | -0.39(-0.82%) |
Mar 03, 2015 | 47.11 | 47.78 | 47.05 | 47.42 | 7,410,580 | +0.28(+0.59%) |
Mar 02, 2015 | 47.73 | 47.84 | 46.72 | 47.14 | 11,006,751 | -0.59(-1.23%) |
Feb 27, 2015 | 48.31 | 48.38 | 47.68 | 47.73 | 9,512,993 | -0.48(-0.99%) |
Feb 26, 2015 | 48.96 | 48.96 | 48.01 | 48.20 | 10,704,941 | -1.23(-2.49%) |
Feb 25, 2015 | 49.39 | 49.66 | 49.02 | 49.43 | 8,403,889 | +0.32(+0.66%) |
Feb 24, 2015 | 49.39 | 49.40 | 48.87 | 49.11 | 6,649,610 | +0.12(+0.25%) |
Feb 23, 2015 | 48.81 | 49.44 | 48.69 | 48.99 | 8,295,155 | -0.34(-0.68%) |
Feb 20, 2015 | 49.18 | 49.35 | 48.55 | 49.32 | 11,998,034 | -0.03(-0.06%) |
Feb 19, 2015 | 48.36 | 49.67 | 47.89 | 49.35 | 12,324,886 | -0.23(-0.46%) |
Feb 18, 2015 | 49.80 | 50.55 | 49.49 | 49.58 | 12,196,439 | -1.27(-2.50%) |
Feb 17, 2015 | 50.62 | 51.22 | 50.16 | 50.85 | 10,453,662 | -0.30(-0.59%) |
Feb 13, 2015 | 50.38 | 51.15 | 51.15 | 51.15 | 11,501,578 | +1.35(+2.70%) |
Feb 12, 2015 | 49.95 | 50.40 | 49.50 | 49.81 | 11,797,280 | +0.65(+1.33%) |
Feb 11, 2015 | 48.68 | 49.58 | 48.37 | 49.15 | 11,552,273 | -0.08(-0.16%) |
Feb 10, 2015 | 49.14 | 49.32 | 48.15 | 49.23 | 10,875,359 | +0.10(+0.21%) |
Feb 09, 2015 | 49.22 | 49.68 | 48.98 | 49.13 | 11,141,192 | +0.26(+0.53%) |
Feb 06, 2015 | 49.41 | 49.52 | 48.65 | 48.87 | 10,568,643 | -0.06(-0.12%) |
Feb 05, 2015 | 48.53 | 48.94 | 48.00 | 48.93 | 12,025,788 | +1.23(+2.58%) |
Feb 04, 2015 | 48.24 | 48.27 | 47.24 | 47.70 | 16,899,834 | -1.35(-2.76%) |
Feb 03, 2015 | 48.47 | 49.21 | 48.16 | 49.05 | 21,582,250 | +1.43(+3.00%) |
Feb 02, 2015 | 46.68 | 47.63 | 45.92 | 47.63 | 13,913,206 | +2.02(+4.43%) |
Jan 30, 2015 | 45.06 | 46.21 | 44.28 | 45.61 | 14,533,615 | +0.12(+0.25%) |
Jan 29, 2015 | 45.75 | 46.04 | 43.91 | 45.49 | 15,685,619 | +0.17(+0.38%) |
Jan 28, 2015 | 47.26 | 47.39 | 45.26 | 45.32 | 11,985,138 | -2.14(-4.52%) |
Jan 27, 2015 | 47.28 | 47.90 | 47.11 | 47.46 | 8,201,178 | -0.20(-0.43%) |
Jan 26, 2015 | 46.99 | 47.79 | 46.26 | 47.66 | 8,093,957 | +0.85(+1.81%) |
Jan 23, 2015 | 47.32 | 47.58 | 46.81 | 46.82 | 8,828,434 | -0.47(-1.00%) |
Jan 22, 2015 | 47.14 | 47.49 | 46.34 | 47.29 | 12,089,169 | +0.55(+1.18%) |
Jan 21, 2015 | 46.26 | 46.91 | 45.79 | 46.74 | 11,016,251 | +0.98(+2.14%) |
Jan 20, 2015 | 45.48 | 45.82 | 44.72 | 45.76 | 9,491,334 | +0.08(+0.17%) |
Jan 16, 2015 | 44.72 | 45.97 | 44.52 | 45.68 | 13,852,964 | +1.21(+2.72%) |
Jan 15, 2015 | 46.06 | 46.25 | 44.45 | 44.47 | 13,800,267 | -0.88(-1.93%) |
Jan 14, 2015 | 44.77 | 45.46 | 44.06 | 45.35 | 13,769,524 | +0.13(+0.29%) |
Jan 13, 2015 | 45.76 | 46.22 | 44.54 | 45.21 | 14,141,959 | -0.46(-1.00%) |
Jan 12, 2015 | 46.45 | 46.54 | 45.34 | 45.67 | 11,461,099 | -1.34(-2.85%) |
Jan 09, 2015 | 47.03 | 47.31 | 46.35 | 47.01 | 11,025,808 | -0.01(-0.02%) |
Jan 08, 2015 | 46.96 | 47.42 | 46.27 | 47.02 | 14,288,034 | +1.14(+2.49%) |
Jan 07, 2015 | 46.35 | 46.51 | 45.51 | 45.87 | 17,055,640 | +0.30(+0.67%) |
Jan 06, 2015 | 47.28 | 48.23 | 45.53 | 45.57 | 24,929,934 | -1.96(-4.13%) |
Jan 05, 2015 | 49.03 | 49.23 | 47.38 | 47.53 | 15,118,081 | -2.38(-4.76%) |
Jan 02, 2015 | 49.60 | 50.31 | 49.41 | 49.91 | 7,873,965 | -0.10(-0.20%) |
Dec 31, 2014 | 50.21 | 50.01 | 50.01 | 50.01 | 8,180,281 | -0.63(-1.24%) |
Dec 30, 2014 | 50.41 | 50.83 | 50.16 | 50.64 | 6,266,698 | -0.13(-0.26%) |
Dec 29, 2014 | 51.02 | 51.18 | 50.36 | 50.77 | 7,233,992 | +0.17(+0.33%) |
Dec 26, 2014 | 51.09 | 51.26 | 50.34 | 50.60 | 4,612,533 | -0.18(-0.36%) |
Dec 24, 2014 | 51.08 | 50.78 | 50.78 | 50.78 | 5,315,332 | -0.67(-1.30%) |
Dec 23, 2014 | 50.92 | 51.68 | 50.54 | 51.45 | 11,281,515 | +1.11(+2.20%) |
Dec 22, 2014 | 50.75 | 51.02 | 49.60 | 50.34 | 13,132,642 | -1.06(-2.06%) |
Dec 19, 2014 | 50.42 | 51.41 | 49.70 | 51.40 | 24,613,498 | +0.89(+1.76%) |
Dec 18, 2014 | 50.12 | 50.57 | 48.27 | 50.51 | 21,996,828 | +2.03(+4.20%) |
Dec 17, 2014 | 46.45 | 49.00 | 46.35 | 48.47 | 21,213,484 | +2.69(+5.88%) |
Dec 16, 2014 | 44.49 | 47.05 | 44.06 | 45.78 | 17,882,954 | +1.11(+2.48%) |
Dec 15, 2014 | 45.82 | 45.98 | 44.53 | 44.67 | 13,559,577 | -0.55(-1.22%) |
Dec 12, 2014 | 45.40 | 46.19 | 45.12 | 45.22 | 11,984,507 | -0.84(-1.82%) |
Dec 11, 2014 | 45.84 | 47.39 | 45.84 | 46.06 | 11,287,882 | +0.05(+0.11%) |
Dec 10, 2014 | 46.28 | 46.45 | 45.50 | 46.01 | 13,591,106 | -1.03(-2.19%) |
Dec 09, 2014 | 46.60 | 47.97 | 45.89 | 47.04 | 16,743,091 | -0.05(-0.11%) |
Dec 08, 2014 | 48.50 | 48.61 | 46.98 | 47.09 | 14,034,136 | -2.04(-4.16%) |
Dec 05, 2014 | 50.23 | 50.23 | 49.69 | 49.13 | 13,563,971 | -1.06(-2.11%) |
Dec 04, 2014 | 50.81 | 51.00 | 49.73 | 50.19 | 14,718,893 | -1.08(-2.10%) |
Dec 03, 2014 | 50.44 | 51.57 | 50.17 | 51.27 | 16,436,894 | +1.15(+2.30%) |
Dec 02, 2014 | 48.76 | 50.39 | 48.69 | 50.12 | 16,135,356 | +1.04(+2.12%) |
Dec 01, 2014 | 47.74 | 49.17 | 47.36 | 49.07 | 19,364,828 | +1.23(+2.57%) |
Nov 28, 2014 | 49.02 | 49.34 | 47.54 | 47.84 | 16,266,542 | -3.45(-6.72%) |
Nov 26, 2014 | 51.96 | 51.29 | 51.29 | 51.29 | 10,206,985 | -0.65(-1.25%) |
Nov 25, 2014 | 53.51 | 53.52 | 51.83 | 51.94 | 12,298,660 | -1.16(-2.18%) |
Nov 24, 2014 | 53.27 | 53.43 | 52.62 | 53.10 | 8,448,362 | -0.22(-0.42%) |
Nov 21, 2014 | 53.93 | 54.08 | 52.99 | 53.33 | 12,343,323 | +0.31(+0.59%) |
Nov 20, 2014 | 52.23 | 53.04 | 52.23 | 53.01 | 7,904,374 | +0.78(+1.50%) |
Nov 19, 2014 | 52.40 | 52.49 | 51.65 | 52.23 | 8,800,390 | +0.33(+0.64%) |
Nov 18, 2014 | 51.80 | 52.25 | 51.46 | 51.90 | 7,326,939 | +0.18(+0.35%) |
Nov 17, 2014 | 51.44 | 51.97 | 51.13 | 51.72 | 7,043,363 | +0.01(+0.01%) |
Nov 14, 2014 | 51.10 | 51.75 | 51.04 | 51.71 | 7,281,366 | +0.77(+1.51%) |
Nov 13, 2014 | 51.25 | 51.41 | 50.36 | 50.94 | 10,385,996 | -0.62(-1.19%) |
Nov 12, 2014 | 51.67 | 52.05 | 51.48 | 51.56 | 7,942,076 | -0.40(-0.77%) |
Nov 11, 2014 | 51.79 | 52.10 | 51.46 | 51.96 | 8,177,798 | +0.11(+0.21%) |
Nov 10, 2014 | 52.73 | 53.02 | 51.75 | 51.85 | 10,083,468 | -0.41(-0.78%) |
Nov 07, 2014 | 51.73 | 52.36 | 51.70 | 52.25 | 10,173,818 | +0.61(+1.18%) |
Nov 06, 2014 | 50.49 | 51.67 | 50.32 | 51.65 | 10,717,348 | +1.04(+2.06%) |
Nov 05, 2014 | 50.65 | 50.87 | 49.95 | 50.60 | 10,886,412 | +0.80(+1.61%) |
Nov 04, 2014 | 50.11 | 50.57 | 49.39 | 49.80 | 15,137,583 | -1.30(-2.54%) |
Nov 03, 2014 | 52.33 | 52.55 | 51.03 | 51.09 | 13,180,501 | -1.15(-2.20%) |
Oct 31, 2014 | 51.84 | 52.31 | 50.74 | 52.25 | 13,028,421 | +0.58(+1.12%) |
Oct 30, 2014 | 50.23 | 52.07 | 50.15 | 51.67 | 9,905,549 | +0.43(+0.85%) |
Oct 29, 2014 | 52.07 | 52.07 | 50.84 | 51.23 | 10,705,188 | +0.38(+0.75%) |
Oct 28, 2014 | 50.02 | 50.89 | 49.74 | 50.85 | 7,952,459 | +1.01(+2.02%) |
Oct 27, 2014 | 49.98 | 50.74 | 50.74 | 49.84 | 10,345,908 | -0.90(-1.77%) |
Oct 24, 2014 | 50.68 | 50.88 | 50.04 | 50.74 | 7,487,309 | +0.05(+0.10%) |
Oct 23, 2014 | 51.26 | 51.35 | 50.53 | 50.69 | 10,579,711 | +0.41(+0.81%) |
Oct 22, 2014 | 51.41 | 51.74 | 50.24 | 50.28 | 13,596,037 | -0.83(-1.63%) |
Oct 21, 2014 | 50.74 | 51.30 | 50.44 | 51.12 | 12,433,152 | +1.27(+2.56%) |
Oct 20, 2014 | 49.37 | 49.94 | 48.76 | 49.84 | 9,318,378 | +0.54(+1.10%) |
Oct 17, 2014 | 49.19 | 50.70 | 48.88 | 49.30 | 15,210,169 | +0.83(+1.72%) |
Oct 16, 2014 | 47.04 | 48.78 | 46.99 | 48.47 | 17,675,542 | +0.49(+1.03%) |
Oct 15, 2014 | 46.19 | 48.05 | 46.03 | 47.97 | 22,202,990 | +0.04(+0.08%) |
Oct 14, 2014 | 49.44 | 49.69 | 47.73 | 47.94 | 17,979,070 | -1.35(-2.75%) |
Oct 13, 2014 | 50.78 | 51.14 | 49.24 | 49.29 | 11,887,795 | -1.66(-3.25%) |
Oct 10, 2014 | 51.70 | 52.07 | 50.70 | 50.95 | 14,256,301 | -0.78(-1.51%) |
Oct 09, 2014 | 53.19 | 53.27 | 51.70 | 51.73 | 14,295,272 | -1.71(-3.20%) |
Oct 08, 2014 | 52.83 | 53.51 | 52.10 | 53.44 | 16,731,168 | +0.44(+0.84%) |
Oct 07, 2014 | 53.51 | 54.02 | 52.98 | 53.00 | 10,173,888 | -0.75(-1.40%) |
Oct 06, 2014 | 53.96 | 54.31 | 53.29 | 53.75 | 8,906,231 | +0.14(+0.25%) |
Oct 03, 2014 | 53.74 | 53.90 | 53.14 | 53.61 | 7,763,923 | +0.06(+0.11%) |
Oct 02, 2014 | 53.47 | 53.87 | 52.61 | 53.56 | 10,340,204 | -0.22(-0.41%) |
Oct 01, 2014 | 54.69 | 54.87 | 53.48 | 53.78 | 12,160,595 | -1.09(-1.99%) |
Sep 30, 2014 | 55.44 | 55.67 | 54.44 | 54.87 | 11,717,445 | -0.95(-1.70%) |
Sep 29, 2014 | 55.57 | 55.89 | 55.05 | 55.81 | 8,210,314 | -0.20(-0.36%) |
Sep 26, 2014 | 55.64 | 56.27 | 55.30 | 56.02 | 7,335,321 | +0.39(+0.71%) |
Sep 25, 2014 | 56.43 | 56.43 | 55.62 | 55.62 | 6,849,106 | -0.82(-1.46%) |
Sep 24, 2014 | 56.54 | 56.70 | 55.63 | 56.45 | 8,759,969 | -0.14(-0.24%) |
Sep 23, 2014 | 57.03 | 57.25 | 56.55 | 56.58 | 6,059,330 | -0.55(-0.97%) |
Sep 22, 2014 | 57.60 | 57.60 | 56.94 | 57.13 | 7,301,708 | -0.63(-1.09%) |
Sep 19, 2014 | 57.69 | 58.08 | 57.59 | 57.76 | 11,232,719 | +0.42(+0.74%) |
Sep 18, 2014 | 57.97 | 57.99 | 57.11 | 57.34 | 6,170,111 | -0.48(-0.83%) |
Sep 17, 2014 | 58.08 | 58.14 | 57.63 | 57.82 | 5,916,631 | -0.08(-0.14%) |
Sep 16, 2014 | 57.00 | 58.28 | 56.88 | 57.90 | 8,608,256 | +0.97(+1.70%) |
Sep 15, 2014 | 56.10 | 57.09 | 55.90 | 56.93 | 5,466,865 | +0.68(+1.21%) |
Sep 12, 2014 | 56.80 | 56.80 | 56.01 | 56.25 | 5,509,931 | -0.67(-1.17%) |
Sep 11, 2014 | 56.09 | 56.97 | 55.94 | 56.92 | 6,011,195 | +0.28(+0.49%) |
Sep 10, 2014 | 56.47 | 56.65 | 55.72 | 56.64 | 9,162,749 | +0.02(+0.04%) |
Sep 09, 2014 | 56.98 | 57.18 | 56.24 | 56.62 | 9,020,620 | -0.05(-0.09%) |
Sep 08, 2014 | 57.32 | 57.40 | 56.40 | 56.67 | 8,540,080 | -0.95(-1.64%) |
Sep 05, 2014 | 57.21 | 57.71 | 56.98 | 57.61 | 5,016,080 | +0.36(+0.63%) |
Sep 04, 2014 | 58.18 | 58.19 | 56.97 | 57.26 | 8,050,454 | -0.75(-1.30%) |
Sep 03, 2014 | 58.07 | 58.35 | 57.94 | 58.01 | 8,232,027 | +0.49(+0.85%) |