Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 37.25 | 37.55 | 36.90 | 37.32 | 4,667,521 | -0.26(-0.69%) |
Aug 28, 2015 | 37.21 | 37.68 | 37.15 | 37.57 | 5,241,286 | +0.32(+0.86%) |
Aug 27, 2015 | 36.72 | 37.37 | 36.46 | 37.25 | 5,391,006 | +0.96(+2.65%) |
Aug 26, 2015 | 36.11 | 36.35 | 35.50 | 36.29 | 8,014,002 | +0.98(+2.77%) |
Aug 25, 2015 | 37.85 | 37.93 | 35.27 | 35.31 | 9,486,554 | -0.94(-2.59%) |
Aug 24, 2015 | 35.58 | 37.57 | 34.43 | 36.25 | 11,662,892 | -1.25(-3.34%) |
Aug 21, 2015 | 38.07 | 38.46 | 37.50 | 37.50 | 8,573,861 | -0.87(-2.26%) |
Aug 20, 2015 | 38.56 | 38.76 | 38.23 | 38.37 | 7,166,514 | -0.52(-1.33%) |
Aug 19, 2015 | 38.90 | 39.18 | 38.49 | 38.89 | 5,939,413 | -0.30(-0.76%) |
Aug 18, 2015 | 39.10 | 39.27 | 38.94 | 39.19 | 3,655,686 | -0.18(-0.46%) |
Aug 17, 2015 | 38.60 | 39.47 | 38.49 | 39.37 | 5,269,813 | +0.58(+1.49%) |
Aug 14, 2015 | 38.52 | 38.88 | 38.52 | 38.79 | 4,045,920 | +0.15(+0.38%) |
Aug 13, 2015 | 38.36 | 38.83 | 38.24 | 38.64 | 5,812,487 | +0.26(+0.67%) |
Aug 12, 2015 | 37.72 | 38.45 | 37.40 | 38.38 | 7,975,669 | +0.48(+1.28%) |
Aug 11, 2015 | 38.34 | 38.41 | 37.77 | 37.90 | 8,119,460 | -0.84(-2.18%) |
Aug 10, 2015 | 38.43 | 38.90 | 38.43 | 38.74 | 7,758,277 | +0.64(+1.69%) |
Aug 07, 2015 | 38.38 | 38.48 | 38.02 | 38.10 | 7,011,251 | -0.43(-1.11%) |
Aug 06, 2015 | 38.58 | 38.77 | 38.30 | 38.52 | 7,532,579 | -0.13(-0.34%) |
Aug 05, 2015 | 38.82 | 39.08 | 38.51 | 38.65 | 9,152,084 | +0.21(+0.54%) |
Aug 04, 2015 | 39.75 | 40.41 | 38.37 | 38.44 | 9,498,440 | -1.31(-3.29%) |
Aug 03, 2015 | 39.95 | 40.16 | 39.62 | 39.75 | 4,957,874 | -0.33(-0.81%) |
Jul 31, 2015 | 40.51 | 40.58 | 40.02 | 40.08 | 5,190,503 | -0.18(-0.44%) |
Jul 30, 2015 | 40.21 | 40.43 | 40.04 | 40.26 | 3,925,663 | -0.18(-0.44%) |
Jul 29, 2015 | 39.99 | 40.55 | 39.82 | 40.44 | 5,094,765 | +0.32(+0.79%) |
Jul 28, 2015 | 39.25 | 40.24 | 39.20 | 40.12 | 7,159,516 | +1.04(+2.66%) |
Jul 27, 2015 | 39.03 | 39.19 | 38.80 | 39.08 | 4,436,244 | -0.17(-0.43%) |
Jul 24, 2015 | 39.85 | 39.92 | 39.21 | 39.25 | 4,554,810 | -0.65(-1.63%) |
Jul 23, 2015 | 40.09 | 40.44 | 39.85 | 39.90 | 5,356,502 | -0.19(-0.46%) |
Jul 22, 2015 | 40.26 | 40.46 | 40.06 | 40.09 | 6,023,996 | -0.29(-0.73%) |
Jul 21, 2015 | 40.71 | 40.72 | 40.23 | 40.38 | 6,800,260 | -0.46(-1.14%) |
Jul 20, 2015 | 40.75 | 41.03 | 40.66 | 40.85 | 5,147,520 | +0.12(+0.29%) |
Jul 17, 2015 | 41.17 | 41.33 | 40.63 | 40.73 | 8,231,000 | -0.60(-1.46%) |
Jul 16, 2015 | 41.73 | 41.86 | 41.16 | 41.33 | 5,923,349 | -0.09(-0.21%) |
Jul 15, 2015 | 41.91 | 42.02 | 41.25 | 41.42 | 5,397,543 | -0.56(-1.33%) |
Jul 14, 2015 | 42.06 | 42.14 | 41.81 | 41.98 | 3,777,962 | -0.08(-0.18%) |
Jul 13, 2015 | 41.98 | 42.11 | 41.81 | 42.05 | 4,388,870 | +0.36(+0.87%) |
Jul 10, 2015 | 42.20 | 42.27 | 41.58 | 41.69 | 5,137,991 | +0.05(+0.13%) |
Jul 09, 2015 | 42.40 | 42.53 | 41.64 | 41.64 | 4,833,636 | -0.17(-0.41%) |
Jul 08, 2015 | 42.36 | 42.50 | 41.68 | 41.81 | 5,463,654 | -0.83(-1.94%) |
Jul 07, 2015 | 42.74 | 42.82 | 41.94 | 42.63 | 5,826,442 | -0.16(-0.38%) |
Jul 06, 2015 | 43.01 | 43.31 | 42.71 | 42.80 | 3,957,241 | -0.46(-1.07%) |
Jul 02, 2015 | 43.12 | 43.26 | 43.26 | 43.26 | 6,389,110 | +0.32(+0.74%) |
Jul 01, 2015 | 43.12 | 43.12 | 42.61 | 42.94 | 6,753,617 | +0.02(+0.04%) |
Jun 30, 2015 | 43.53 | 44.35 | 42.77 | 42.93 | 9,777,953 | -0.10(-0.23%) |
Jun 29, 2015 | 43.56 | 43.76 | 42.98 | 43.03 | 3,462,062 | -0.79(-1.80%) |
Jun 26, 2015 | 43.85 | 43.94 | 43.63 | 43.82 | 4,625,542 | -0.03(-0.07%) |
Jun 25, 2015 | 44.46 | 44.55 | 43.85 | 43.85 | 4,040,368 | -0.67(-1.51%) |
Jun 24, 2015 | 44.81 | 44.85 | 44.40 | 44.52 | 3,064,944 | -0.30(-0.67%) |
Jun 23, 2015 | 45.19 | 45.25 | 44.63 | 44.83 | 4,387,244 | -0.29(-0.65%) |
Jun 22, 2015 | 44.80 | 45.42 | 44.80 | 45.12 | 5,336,641 | +0.12(+0.26%) |
Jun 19, 2015 | 45.26 | 45.54 | 44.99 | 45.00 | 8,871,911 | -0.50(-1.09%) |
Jun 18, 2015 | 45.31 | 45.98 | 45.21 | 45.50 | 7,037,634 | +0.31(+0.69%) |
Jun 17, 2015 | 45.49 | 45.62 | 44.87 | 45.19 | 5,309,958 | -0.20(-0.44%) |
Jun 16, 2015 | 45.45 | 45.59 | 45.23 | 45.39 | 3,025,795 | -0.07(-0.15%) |
Jun 15, 2015 | 45.77 | 45.77 | 45.33 | 45.46 | 3,604,704 | -0.72(-1.56%) |
Jun 12, 2015 | 46.40 | 46.61 | 46.06 | 46.18 | 3,716,461 | -0.40(-0.85%) |
Jun 11, 2015 | 46.38 | 46.63 | 46.27 | 46.58 | 3,831,741 | +0.29(+0.62%) |
Jun 10, 2015 | 46.12 | 46.40 | 46.01 | 46.29 | 4,066,126 | +0.46(+1.00%) |
Jun 09, 2015 | 45.50 | 46.00 | 45.45 | 45.83 | 3,186,171 | +0.05(+0.10%) |
Jun 08, 2015 | 45.72 | 46.06 | 45.68 | 45.79 | 3,622,781 | -0.07(-0.15%) |
Jun 05, 2015 | 45.54 | 45.90 | 45.41 | 45.86 | 4,259,777 | +0.22(+0.49%) |
Jun 04, 2015 | 46.37 | 46.48 | 45.55 | 45.63 | 7,772,072 | -1.10(-2.35%) |
Jun 03, 2015 | 46.70 | 47.01 | 46.57 | 46.73 | 3,407,998 | +0.03(+0.07%) |
Jun 02, 2015 | 46.52 | 47.06 | 46.48 | 46.70 | 3,879,598 | +0.05(+0.10%) |
Jun 01, 2015 | 46.96 | 47.10 | 46.48 | 46.65 | 3,662,754 | -0.05(-0.12%) |
May 29, 2015 | 47.42 | 47.46 | 46.48 | 46.71 | 5,868,907 | -0.55(-1.16%) |
May 28, 2015 | 47.01 | 47.30 | 46.70 | 47.26 | 4,790,359 | +0.05(+0.11%) |
May 27, 2015 | 47.16 | 47.36 | 46.93 | 47.20 | 3,444,584 | +0.09(+0.20%) |
May 26, 2015 | 47.83 | 47.84 | 46.97 | 47.11 | 5,913,488 | -0.74(-1.54%) |
May 22, 2015 | 47.68 | 47.85 | 47.85 | 47.85 | 6,873,697 | +0.05(+0.10%) |
May 21, 2015 | 46.66 | 48.60 | 46.62 | 47.80 | 13,883,929 | +1.23(+2.64%) |
May 20, 2015 | 46.35 | 46.69 | 46.00 | 46.57 | 6,360,753 | +0.18(+0.38%) |
May 19, 2015 | 46.46 | 46.62 | 46.10 | 46.39 | 6,495,599 | -0.23(-0.50%) |
May 18, 2015 | 46.72 | 46.82 | 46.39 | 46.62 | 5,162,791 | +0.01(+0.02%) |
May 15, 2015 | 46.93 | 46.94 | 46.51 | 46.62 | 4,717,498 | -0.26(-0.56%) |
May 14, 2015 | 47.07 | 47.13 | 46.73 | 46.88 | 5,321,945 | +0.15(+0.31%) |
May 13, 2015 | 46.50 | 47.13 | 46.50 | 46.73 | 9,370,429 | +0.49(+1.06%) |
May 12, 2015 | 45.48 | 46.48 | 45.37 | 46.24 | 9,650,685 | +0.68(+1.48%) |
May 11, 2015 | 45.13 | 45.75 | 44.88 | 45.57 | 6,876,968 | +0.39(+0.87%) |
May 08, 2015 | 45.14 | 45.39 | 45.01 | 45.18 | 5,272,571 | +0.53(+1.19%) |
May 07, 2015 | 44.91 | 44.92 | 44.28 | 44.65 | 7,529,293 | -0.09(-0.21%) |
May 06, 2015 | 44.87 | 44.94 | 44.23 | 44.74 | 8,649,994 | -0.14(-0.31%) |
May 05, 2015 | 44.27 | 45.24 | 44.18 | 44.88 | 10,961,014 | -0.84(-1.83%) |
May 04, 2015 | 45.79 | 45.96 | 45.58 | 45.71 | 4,957,190 | +0.12(+0.27%) |
May 01, 2015 | 45.37 | 45.64 | 45.20 | 45.59 | 3,925,067 | +0.38(+0.85%) |
Apr 30, 2015 | 45.34 | 45.61 | 44.99 | 45.21 | 5,189,885 | -0.20(-0.44%) |
Apr 29, 2015 | 44.91 | 45.55 | 44.58 | 45.41 | 6,128,861 | +0.33(+0.73%) |
Apr 28, 2015 | 44.73 | 45.20 | 44.58 | 45.08 | 4,508,980 | +0.15(+0.34%) |
Apr 27, 2015 | 44.42 | 45.08 | 44.39 | 44.92 | 5,087,148 | +0.62(+1.40%) |
Apr 24, 2015 | 44.47 | 44.71 | 44.04 | 44.30 | 5,145,107 | -0.43(-0.96%) |
Apr 23, 2015 | 44.38 | 45.01 | 44.23 | 44.73 | 4,913,195 | +0.05(+0.10%) |
Apr 22, 2015 | 44.73 | 44.79 | 44.19 | 44.68 | 4,714,302 | -0.05(-0.12%) |
Apr 21, 2015 | 45.12 | 45.31 | 44.39 | 44.74 | 4,739,789 | -0.37(-0.82%) |
Apr 20, 2015 | 45.08 | 45.50 | 45.05 | 45.11 | 4,623,498 | +0.21(+0.46%) |
Apr 17, 2015 | 44.99 | 45.01 | 44.47 | 44.90 | 6,625,640 | -0.37(-0.81%) |
Apr 16, 2015 | 45.23 | 45.45 | 45.04 | 45.27 | 5,101,271 | -0.19(-0.42%) |
Apr 15, 2015 | 45.07 | 45.57 | 44.99 | 45.46 | 6,161,641 | +0.64(+1.42%) |
Apr 14, 2015 | 44.69 | 45.02 | 44.54 | 44.82 | 5,936,405 | -0.05(-0.12%) |
Apr 13, 2015 | 43.74 | 44.92 | 43.70 | 44.88 | 12,236,262 | +1.19(+2.73%) |
Apr 10, 2015 | 43.71 | 43.82 | 43.44 | 43.69 | 4,831,156 | +0.10(+0.23%) |
Apr 09, 2015 | 43.52 | 43.92 | 43.48 | 43.59 | 7,008,360 | -0.02(-0.04%) |
Apr 08, 2015 | 43.31 | 43.75 | 43.20 | 43.60 | 6,410,224 | +0.21(+0.48%) |
Apr 07, 2015 | 43.55 | 43.70 | 43.15 | 43.39 | 5,679,445 | -0.40(-0.91%) |
Apr 06, 2015 | 42.94 | 44.38 | 42.46 | 43.79 | 10,130,689 | +1.11(+2.61%) |
Apr 02, 2015 | 42.96 | 42.68 | 42.68 | 42.68 | 7,694,696 | -0.27(-0.63%) |
Apr 01, 2015 | 43.23 | 43.29 | 42.82 | 42.95 | 6,122,468 | -0.56(-1.29%) |
Mar 31, 2015 | 43.31 | 43.55 | 42.88 | 43.51 | 8,116,551 | +0.02(+0.05%) |
Mar 30, 2015 | 43.59 | 43.98 | 43.46 | 43.49 | 5,614,537 | +0.04(+0.09%) |
Mar 27, 2015 | 43.53 | 43.53 | 43.03 | 43.45 | 4,785,977 | +0.05(+0.12%) |
Mar 26, 2015 | 43.18 | 43.65 | 42.95 | 43.39 | 6,603,889 | -0.10(-0.23%) |
Mar 25, 2015 | 43.80 | 43.88 | 43.40 | 43.49 | 7,459,365 | -0.16(-0.37%) |
Mar 24, 2015 | 43.70 | 43.77 | 43.45 | 43.65 | 8,025,077 | -0.09(-0.21%) |
Mar 23, 2015 | 43.59 | 43.92 | 43.51 | 43.75 | 5,458,637 | +0.18(+0.42%) |
Mar 20, 2015 | 43.42 | 43.64 | 43.22 | 43.56 | 10,441,271 | +0.32(+0.75%) |
Mar 19, 2015 | 43.39 | 43.49 | 42.87 | 43.24 | 5,085,407 | -0.39(-0.90%) |
Mar 18, 2015 | 42.68 | 43.87 | 42.27 | 43.63 | 7,707,317 | +0.84(+1.96%) |
Mar 17, 2015 | 42.81 | 42.94 | 42.63 | 42.79 | 5,512,223 | -0.41(-0.96%) |
Mar 16, 2015 | 42.63 | 43.22 | 42.62 | 43.21 | 6,464,030 | +0.75(+1.76%) |
Mar 13, 2015 | 42.97 | 42.99 | 42.22 | 42.46 | 6,349,647 | -0.61(-1.41%) |
Mar 12, 2015 | 42.79 | 43.15 | 42.75 | 43.07 | 6,110,717 | +0.41(+0.97%) |
Mar 11, 2015 | 43.29 | 43.31 | 42.65 | 42.66 | 5,429,434 | -0.45(-1.03%) |
Mar 10, 2015 | 43.45 | 43.45 | 42.95 | 43.10 | 7,958,124 | -0.78(-1.77%) |
Mar 09, 2015 | 43.74 | 44.05 | 43.53 | 43.88 | 8,042,125 | +0.41(+0.95%) |
Mar 06, 2015 | 44.15 | 44.15 | 43.29 | 43.46 | 10,018,355 | -1.17(-2.62%) |
Mar 05, 2015 | 44.39 | 44.63 | 44.14 | 44.63 | 6,315,093 | +0.23(+0.52%) |
Mar 04, 2015 | 44.63 | 44.86 | 44.23 | 44.40 | 4,491,891 | -0.46(-1.03%) |
Mar 03, 2015 | 44.54 | 44.92 | 44.51 | 44.86 | 4,030,808 | +0.04(+0.09%) |
Mar 02, 2015 | 44.51 | 44.96 | 44.49 | 44.82 | 4,806,208 | +0.32(+0.71%) |
Feb 27, 2015 | 44.58 | 44.77 | 44.48 | 44.51 | 6,219,257 | -0.02(-0.03%) |
Feb 26, 2015 | 44.75 | 44.88 | 44.50 | 44.52 | 5,047,522 | -0.28(-0.62%) |
Feb 25, 2015 | 45.12 | 45.18 | 44.41 | 44.80 | 6,620,346 | -0.19(-0.43%) |
Feb 24, 2015 | 44.88 | 45.12 | 44.54 | 44.99 | 6,844,609 | -0.15(-0.32%) |
Feb 23, 2015 | 45.08 | 45.15 | 44.75 | 45.14 | 5,399,050 | +0.05(+0.12%) |
Feb 20, 2015 | 44.98 | 45.16 | 44.40 | 45.08 | 7,656,517 | -0.02(-0.03%) |
Feb 19, 2015 | 45.08 | 45.31 | 44.84 | 45.10 | 4,145,262 | -0.12(-0.27%) |
Feb 18, 2015 | 44.70 | 45.52 | 44.69 | 45.22 | 4,306,585 | +0.42(+0.94%) |
Feb 17, 2015 | 45.02 | 45.05 | 44.70 | 44.80 | 4,554,579 | -0.29(-0.65%) |
Feb 13, 2015 | 45.09 | 45.09 | 45.09 | 45.09 | 4,939,842 | +0.06(+0.14%) |
Feb 12, 2015 | 44.32 | 45.08 | 44.32 | 45.03 | 6,372,797 | +0.70(+1.58%) |
Feb 11, 2015 | 44.43 | 44.54 | 43.95 | 44.33 | 5,443,213 | +0.09(+0.21%) |
Feb 10, 2015 | 43.86 | 44.31 | 43.46 | 44.24 | 7,937,467 | +0.53(+1.20%) |
Feb 09, 2015 | 43.27 | 43.98 | 43.26 | 43.71 | 7,905,547 | +0.24(+0.56%) |
Feb 06, 2015 | 43.57 | 43.82 | 43.31 | 43.47 | 8,081,825 | -0.09(-0.21%) |
Feb 05, 2015 | 43.70 | 43.95 | 43.30 | 43.56 | 11,670,314 | -0.14(-0.31%) |
Feb 04, 2015 | 45.08 | 45.24 | 43.54 | 43.70 | 14,345,155 | -1.61(-3.55%) |
Feb 03, 2015 | 44.32 | 45.73 | 43.89 | 45.31 | 26,991,228 | +0.36(+0.80%) |
Feb 02, 2015 | 43.49 | 45.10 | 43.47 | 44.95 | 13,381,098 | +1.55(+3.57%) |
Jan 30, 2015 | 43.09 | 43.86 | 43.05 | 43.40 | 10,688,916 | +0.05(+0.11%) |
Jan 29, 2015 | 42.75 | 43.59 | 42.54 | 43.35 | 9,715,253 | +0.50(+1.16%) |
Jan 28, 2015 | 43.80 | 44.06 | 42.83 | 42.86 | 9,928,282 | -0.82(-1.87%) |
Jan 27, 2015 | 43.73 | 44.46 | 43.53 | 43.67 | 12,221,544 | -1.62(-3.58%) |
Jan 26, 2015 | 44.37 | 45.34 | 43.85 | 45.30 | 9,755,618 | +1.00(+2.25%) |
Jan 23, 2015 | 45.36 | 45.46 | 44.25 | 44.30 | 12,681,696 | -1.29(-2.83%) |
Jan 22, 2015 | 45.96 | 46.10 | 45.34 | 45.59 | 12,250,778 | -0.89(-1.92%) |
Jan 21, 2015 | 46.07 | 46.71 | 45.78 | 46.48 | 5,891,092 | +0.38(+0.83%) |
Jan 20, 2015 | 46.31 | 46.44 | 45.59 | 46.10 | 7,576,371 | +0.10(+0.22%) |
Jan 16, 2015 | 45.15 | 46.04 | 45.07 | 46.00 | 9,535,528 | +0.74(+1.63%) |
Jan 15, 2015 | 45.44 | 45.81 | 45.14 | 45.26 | 7,918,076 | -0.18(-0.40%) |
Jan 14, 2015 | 45.17 | 45.47 | 44.70 | 45.44 | 8,810,128 | -0.35(-0.77%) |
Jan 13, 2015 | 46.14 | 46.62 | 45.39 | 45.79 | 5,745,730 | -0.07(-0.15%) |
Jan 12, 2015 | 46.20 | 46.31 | 45.43 | 45.86 | 7,619,275 | -0.56(-1.20%) |
Jan 09, 2015 | 47.12 | 47.23 | 46.01 | 46.42 | 4,773,744 | -0.74(-1.57%) |
Jan 08, 2015 | 46.29 | 47.20 | 46.16 | 47.16 | 6,427,801 | +1.20(+2.62%) |
Jan 07, 2015 | 46.49 | 46.51 | 45.79 | 45.95 | 6,931,895 | -0.10(-0.22%) |
Jan 06, 2015 | 46.30 | 46.39 | 45.53 | 46.05 | 7,152,740 | -0.08(-0.17%) |
Jan 05, 2015 | 47.13 | 47.38 | 46.08 | 46.13 | 9,378,642 | -0.97(-2.06%) |
Jan 02, 2015 | 47.13 | 47.45 | 46.49 | 47.10 | 4,455,571 | +0.05(+0.10%) |
Dec 31, 2014 | 47.74 | 47.05 | 47.05 | 47.05 | 2,919,301 | -0.49(-1.03%) |
Dec 30, 2014 | 47.64 | 47.76 | 47.45 | 47.54 | 2,668,852 | -0.18(-0.38%) |
Dec 29, 2014 | 47.70 | 47.90 | 47.61 | 47.72 | 2,777,136 | -0.13(-0.27%) |
Dec 26, 2014 | 48.09 | 48.13 | 47.83 | 47.85 | 2,093,315 | +0.04(+0.08%) |
Dec 24, 2014 | 47.93 | 47.81 | 47.81 | 47.81 | 1,844,128 | -0.08(-0.16%) |
Dec 23, 2014 | 47.89 | 48.33 | 47.81 | 47.89 | 3,447,841 | +0.18(+0.37%) |
Dec 22, 2014 | 47.62 | 47.88 | 47.35 | 47.71 | 3,558,899 | +0.21(+0.43%) |
Dec 19, 2014 | 47.27 | 47.84 | 47.04 | 47.51 | 9,633,439 | +0.25(+0.53%) |
Dec 18, 2014 | 46.20 | 47.26 | 46.20 | 47.26 | 7,195,381 | +1.72(+3.78%) |
Dec 17, 2014 | 44.98 | 45.70 | 44.44 | 45.53 | 10,305,658 | +0.40(+0.90%) |
Dec 16, 2014 | 44.40 | 46.42 | 44.34 | 45.13 | 10,134,858 | +0.81(+1.82%) |
Dec 15, 2014 | 44.92 | 45.37 | 44.06 | 44.32 | 9,126,848 | -0.21(-0.48%) |
Dec 12, 2014 | 46.03 | 46.12 | 44.41 | 44.54 | 10,736,872 | -2.20(-4.71%) |
Dec 11, 2014 | 47.13 | 47.34 | 46.60 | 46.74 | 4,759,028 | -0.10(-0.21%) |
Dec 10, 2014 | 48.29 | 48.40 | 46.68 | 46.84 | 5,805,630 | -1.66(-3.43%) |
Dec 09, 2014 | 47.85 | 48.53 | 47.66 | 48.50 | 5,356,587 | +0.02(+0.03%) |
Dec 08, 2014 | 49.44 | 49.46 | 48.09 | 48.48 | 5,504,667 | -0.97(-1.96%) |
Dec 05, 2014 | 49.28 | 49.67 | 49.09 | 49.45 | 4,253,588 | +0.24(+0.50%) |
Dec 04, 2014 | 49.12 | 49.41 | 48.93 | 49.21 | 3,060,267 | +0.06(+0.12%) |
Dec 03, 2014 | 48.63 | 49.25 | 48.51 | 49.15 | 6,932,535 | +0.72(+1.48%) |
Dec 02, 2014 | 47.90 | 48.51 | 47.77 | 48.43 | 4,056,120 | +0.56(+1.16%) |
Dec 01, 2014 | 48.24 | 48.26 | 47.60 | 47.87 | 6,280,206 | -0.72(-1.47%) |
Nov 28, 2014 | 49.44 | 49.48 | 48.24 | 48.59 | 4,574,176 | -1.24(-2.49%) |
Nov 26, 2014 | 50.02 | 49.83 | 49.83 | 49.83 | 2,430,062 | -0.24(-0.49%) |
Nov 25, 2014 | 50.19 | 50.26 | 49.70 | 50.08 | 3,806,619 | -0.05(-0.11%) |
Nov 24, 2014 | 49.99 | 50.22 | 49.84 | 50.13 | 3,284,208 | +0.14(+0.27%) |
Nov 21, 2014 | 49.54 | 50.15 | 49.48 | 49.99 | 5,239,721 | +1.05(+2.15%) |
Nov 20, 2014 | 48.59 | 49.24 | 48.51 | 48.94 | 2,916,244 | +0.05(+0.09%) |
Nov 19, 2014 | 48.70 | 49.03 | 48.51 | 48.90 | 2,759,424 | +0.08(+0.17%) |
Nov 18, 2014 | 48.50 | 49.06 | 48.43 | 48.81 | 3,300,570 | +0.23(+0.47%) |
Nov 17, 2014 | 48.42 | 48.74 | 48.31 | 48.58 | 2,951,852 | +0.09(+0.19%) |
Nov 14, 2014 | 48.30 | 48.70 | 48.30 | 48.49 | 3,077,248 | +0.08(+0.16%) |
Nov 13, 2014 | 48.86 | 48.92 | 48.09 | 48.42 | 4,720,186 | -0.40(-0.83%) |
Nov 12, 2014 | 48.70 | 49.07 | 48.70 | 48.82 | 3,752,106 | -0.03(-0.06%) |
Nov 11, 2014 | 49.27 | 49.27 | 48.73 | 48.85 | 3,257,168 | -0.42(-0.84%) |
Nov 10, 2014 | 49.16 | 49.38 | 49.08 | 49.27 | 2,661,561 | +0.19(+0.39%) |
Nov 07, 2014 | 49.04 | 49.36 | 48.81 | 49.08 | 4,451,768 | +0.14(+0.29%) |
Nov 06, 2014 | 48.90 | 49.10 | 48.61 | 48.93 | 4,592,668 | +0.20(+0.40%) |
Nov 05, 2014 | 49.11 | 49.11 | 48.54 | 48.74 | 5,153,018 | +0.17(+0.34%) |
Nov 04, 2014 | 49.22 | 49.49 | 48.26 | 48.57 | 9,122,513 | -0.24(-0.50%) |
Nov 03, 2014 | 48.61 | 48.96 | 48.37 | 48.81 | 5,339,882 | +0.34(+0.70%) |
Oct 31, 2014 | 48.60 | 48.82 | 48.27 | 48.47 | 7,144,491 | +0.48(+1.01%) |
Oct 30, 2014 | 47.54 | 48.16 | 47.31 | 47.99 | 4,158,968 | +0.09(+0.19%) |
Oct 29, 2014 | 48.24 | 48.24 | 47.62 | 47.90 | 5,320,152 | -0.06(-0.13%) |
Oct 28, 2014 | 47.35 | 48.09 | 47.27 | 47.96 | 3,482,750 | +0.84(+1.78%) |
Oct 27, 2014 | 46.97 | 47.15 | 47.21 | 47.12 | 3,132,184 | -0.09(-0.19%) |
Oct 24, 2014 | 46.92 | 47.27 | 46.65 | 47.21 | 4,083,143 | +0.26(+0.55%) |
Oct 23, 2014 | 46.68 | 47.24 | 46.62 | 46.95 | 4,097,704 | +0.83(+1.80%) |
Oct 22, 2014 | 47.73 | 47.89 | 46.08 | 46.12 | 8,500,081 | -1.52(-3.19%) |
Oct 21, 2014 | 46.72 | 47.76 | 46.69 | 47.64 | 4,803,540 | +1.31(+2.83%) |
Oct 20, 2014 | 46.07 | 46.34 | 46.03 | 46.33 | 4,831,059 | +0.01(+0.02%) |
Oct 17, 2014 | 46.10 | 46.68 | 46.04 | 46.32 | 7,191,680 | +0.57(+1.24%) |
Oct 16, 2014 | 44.22 | 46.10 | 44.19 | 45.75 | 9,133,114 | +0.85(+1.89%) |
Oct 15, 2014 | 44.24 | 45.04 | 43.70 | 44.91 | 7,162,675 | +0.14(+0.30%) |
Oct 14, 2014 | 44.70 | 45.67 | 44.63 | 44.77 | 6,097,647 | +0.38(+0.85%) |
Oct 13, 2014 | 45.12 | 45.38 | 44.36 | 44.39 | 5,623,145 | -0.58(-1.28%) |
Oct 10, 2014 | 45.18 | 45.69 | 44.73 | 44.97 | 7,132,938 | -0.17(-0.39%) |
Oct 09, 2014 | 46.69 | 46.69 | 45.03 | 45.14 | 7,265,259 | -1.63(-3.49%) |
Oct 08, 2014 | 46.28 | 46.84 | 45.85 | 46.78 | 5,330,438 | +0.62(+1.34%) |
Oct 07, 2014 | 46.91 | 47.01 | 46.13 | 46.16 | 4,073,428 | -1.10(-2.34%) |
Oct 06, 2014 | 47.36 | 47.56 | 46.99 | 47.26 | 2,675,080 | +0.03(+0.06%) |
Oct 03, 2014 | 47.84 | 47.84 | 47.07 | 47.23 | 5,040,106 | +0.21(+0.45%) |
Oct 02, 2014 | 46.52 | 47.28 | 46.39 | 47.02 | 5,141,643 | +0.56(+1.21%) |
Oct 01, 2014 | 46.93 | 46.96 | 46.24 | 46.46 | 5,205,384 | -0.89(-1.89%) |
Sep 30, 2014 | 47.36 | 47.73 | 47.25 | 47.35 | 4,733,126 | -0.07(-0.14%) |
Sep 29, 2014 | 47.12 | 47.48 | 46.92 | 47.42 | 3,811,088 | -0.28(-0.59%) |
Sep 26, 2014 | 47.30 | 47.74 | 47.06 | 47.70 | 4,338,486 | +0.48(+1.01%) |
Sep 25, 2014 | 48.27 | 48.30 | 47.22 | 47.22 | 5,340,729 | -1.36(-2.80%) |
Sep 24, 2014 | 48.09 | 48.77 | 47.84 | 48.58 | 5,140,009 | +0.54(+1.12%) |
Sep 23, 2014 | 48.35 | 48.60 | 48.04 | 48.05 | 5,142,522 | -0.57(-1.17%) |
Sep 22, 2014 | 49.08 | 49.17 | 48.43 | 48.62 | 3,488,160 | -0.57(-1.15%) |
Sep 19, 2014 | 49.30 | 49.35 | 48.86 | 49.18 | 6,296,207 | +0.20(+0.40%) |
Sep 18, 2014 | 49.08 | 49.12 | 48.86 | 48.99 | 2,640,857 | +0.16(+0.33%) |
Sep 17, 2014 | 48.99 | 49.26 | 48.68 | 48.83 | 4,286,601 | +0.09(+0.19%) |
Sep 16, 2014 | 48.65 | 48.75 | 48.24 | 48.74 | 3,388,299 | +0.08(+0.17%) |
Sep 15, 2014 | 48.66 | 48.83 | 48.56 | 48.65 | 2,820,391 | -0.14(-0.29%) |
Sep 12, 2014 | 48.83 | 48.93 | 48.54 | 48.80 | 4,004,941 | -0.13(-0.26%) |
Sep 11, 2014 | 49.00 | 49.24 | 48.84 | 48.93 | 3,614,349 | -0.26(-0.54%) |
Sep 10, 2014 | 49.33 | 49.41 | 49.08 | 49.19 | 3,470,952 | -0.08(-0.15%) |
Sep 09, 2014 | 49.17 | 49.51 | 49.02 | 49.27 | 4,235,212 | +0.10(+0.20%) |
Sep 08, 2014 | 49.12 | 49.42 | 49.08 | 49.17 | 4,253,350 | -0.08(-0.15%) |
Sep 05, 2014 | 48.91 | 49.41 | 48.62 | 49.24 | 4,887,380 | +0.33(+0.68%) |
Sep 04, 2014 | 48.68 | 49.55 | 48.59 | 48.91 | 4,501,933 | +0.26(+0.54%) |
Sep 03, 2014 | 48.99 | 49.06 | 48.57 | 48.65 | 2,876,795 | -0.02(-0.03%) |