Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 30.05 | 30.86 | 29.70 | 30.34 | 16,160,199 | +0.58(+1.93%) |
Sep 29, 2015 | 30.08 | 30.63 | 29.49 | 29.76 | 14,198,276 | -0.21(-0.72%) |
Sep 28, 2015 | 31.07 | 31.09 | 29.80 | 29.98 | 15,356,542 | -1.52(-4.82%) |
Sep 25, 2015 | 32.03 | 32.08 | 31.20 | 31.50 | 12,323,914 | -0.26(-0.81%) |
Sep 24, 2015 | 31.69 | 32.13 | 31.24 | 31.75 | 15,075,759 | -0.26(-0.80%) |
Sep 23, 2015 | 32.35 | 32.44 | 31.84 | 32.01 | 9,213,309 | -0.14(-0.43%) |
Sep 22, 2015 | 31.51 | 32.63 | 31.40 | 32.15 | 13,388,909 | +0.01(+0.03%) |
Sep 21, 2015 | 32.40 | 32.62 | 31.92 | 32.14 | 13,397,710 | +0.06(+0.19%) |
Sep 18, 2015 | 32.53 | 32.65 | 31.88 | 32.08 | 16,718,050 | -1.13(-3.41%) |
Sep 17, 2015 | 33.11 | 33.92 | 32.72 | 33.21 | 14,151,090 | +0.04(+0.13%) |
Sep 16, 2015 | 32.11 | 33.56 | 31.88 | 33.17 | 14,732,088 | +1.41(+4.43%) |
Sep 15, 2015 | 31.86 | 32.01 | 31.42 | 31.76 | 13,792,427 | +0.11(+0.35%) |
Sep 14, 2015 | 31.86 | 32.06 | 31.42 | 31.65 | 10,082,554 | -0.27(-0.86%) |
Sep 11, 2015 | 32.25 | 32.22 | 31.35 | 31.93 | 14,304,926 | -0.33(-1.01%) |
Sep 10, 2015 | 31.87 | 32.52 | 31.10 | 32.25 | 14,604,229 | +0.37(+1.16%) |
Sep 09, 2015 | 32.90 | 33.48 | 31.80 | 31.88 | 12,969,839 | -0.69(-2.11%) |
Sep 08, 2015 | 32.01 | 32.65 | 31.66 | 32.57 | 17,411,336 | +0.94(+2.99%) |
Sep 04, 2015 | 32.09 | 31.63 | 31.63 | 31.63 | 11,652,710 | -1.06(-3.23%) |
Sep 03, 2015 | 33.01 | 33.58 | 32.23 | 32.68 | 17,906,562 | -0.08(-0.24%) |
Sep 02, 2015 | 33.26 | 33.35 | 32.00 | 32.76 | 12,901,220 | +0.19(+0.58%) |
Sep 01, 2015 | 32.70 | 33.24 | 32.23 | 32.57 | 17,590,852 | -1.20(-3.56%) |
Aug 31, 2015 | 32.42 | 34.16 | 32.06 | 33.77 | 16,483,655 | +0.81(+2.45%) |
Aug 28, 2015 | 32.09 | 33.44 | 32.08 | 32.96 | 17,530,586 | +0.47(+1.45%) |
Aug 27, 2015 | 30.48 | 32.59 | 30.30 | 32.49 | 25,475,804 | +3.08(+10.49%) |
Aug 26, 2015 | 29.20 | 30.10 | 28.79 | 29.41 | 22,558,410 | +0.82(+2.87%) |
Aug 25, 2015 | 30.14 | 30.14 | 28.59 | 28.59 | 17,240,070 | -0.08(-0.27%) |
Aug 24, 2015 | 28.19 | 30.50 | 26.42 | 28.67 | 28,970,452 | -1.82(-5.97%) |
Aug 21, 2015 | 31.80 | 32.26 | 30.19 | 30.49 | 32,870,860 | -1.72(-5.33%) |
Aug 20, 2015 | 33.43 | 33.90 | 32.17 | 32.20 | 20,174,026 | -1.37(-4.07%) |
Aug 19, 2015 | 34.48 | 34.89 | 33.34 | 33.57 | 18,190,940 | -1.46(-4.17%) |
Aug 18, 2015 | 35.13 | 35.65 | 34.86 | 35.03 | 11,301,596 | -0.24(-0.68%) |
Aug 17, 2015 | 35.56 | 35.77 | 34.93 | 35.27 | 10,752,565 | -0.60(-1.67%) |
Aug 14, 2015 | 35.63 | 36.42 | 35.61 | 35.87 | 10,549,780 | +0.20(+0.55%) |
Aug 13, 2015 | 36.17 | 36.25 | 35.53 | 35.67 | 13,014,933 | -0.81(-2.22%) |
Aug 12, 2015 | 35.73 | 36.75 | 34.86 | 36.48 | 20,629,054 | +0.65(+1.81%) |
Aug 11, 2015 | 34.66 | 35.88 | 34.54 | 35.83 | 14,681,320 | +0.28(+0.79%) |
Aug 10, 2015 | 34.05 | 35.62 | 34.01 | 35.55 | 12,425,053 | +1.59(+4.68%) |
Aug 07, 2015 | 34.66 | 35.09 | 33.81 | 33.96 | 9,140,594 | -0.93(-2.67%) |
Aug 06, 2015 | 34.66 | 35.02 | 34.00 | 34.89 | 13,902,410 | +0.20(+0.59%) |
Aug 05, 2015 | 34.20 | 35.01 | 34.05 | 34.69 | 17,184,280 | +0.86(+2.55%) |
Aug 04, 2015 | 34.47 | 34.85 | 33.63 | 33.83 | 17,353,664 | -0.44(-1.30%) |
Aug 03, 2015 | 35.28 | 35.31 | 34.09 | 34.27 | 22,499,428 | -1.43(-4.00%) |
Jul 31, 2015 | 35.94 | 36.22 | 35.61 | 35.70 | 10,202,933 | -0.43(-1.18%) |
Jul 30, 2015 | 36.97 | 37.34 | 36.02 | 36.12 | 12,509,988 | -0.85(-2.31%) |
Jul 29, 2015 | 35.45 | 37.06 | 35.45 | 36.98 | 19,737,998 | +1.17(+3.27%) |
Jul 28, 2015 | 35.29 | 35.88 | 34.38 | 35.81 | 18,773,746 | +0.80(+2.29%) |
Jul 27, 2015 | 34.95 | 35.30 | 34.37 | 35.01 | 14,328,331 | -0.63(-1.77%) |
Jul 24, 2015 | 36.24 | 36.40 | 35.23 | 35.64 | 13,790,736 | -0.52(-1.44%) |
Jul 23, 2015 | 36.04 | 36.71 | 35.61 | 36.16 | 19,536,990 | +0.67(+1.90%) |
Jul 22, 2015 | 35.75 | 36.64 | 33.58 | 35.48 | 55,654,808 | -0.27(-0.76%) |
Jul 21, 2015 | 34.83 | 36.38 | 34.80 | 35.76 | 25,826,304 | +0.97(+2.80%) |
Jul 20, 2015 | 34.54 | 35.54 | 34.54 | 34.78 | 22,476,300 | +0.62(+1.83%) |
Jul 17, 2015 | 34.16 | 34.53 | 33.78 | 34.16 | 17,521,188 | -0.19(-0.55%) |
Jul 16, 2015 | 35.37 | 35.47 | 34.30 | 34.35 | 17,594,396 | -0.73(-2.09%) |
Jul 15, 2015 | 36.14 | 36.15 | 35.07 | 35.08 | 17,034,388 | -1.27(-3.50%) |
Jul 14, 2015 | 35.70 | 36.71 | 35.64 | 36.36 | 11,831,360 | +0.59(+1.65%) |
Jul 13, 2015 | 35.37 | 35.82 | 35.06 | 35.77 | 12,975,551 | +0.46(+1.31%) |
Jul 10, 2015 | 35.51 | 35.68 | 35.17 | 35.30 | 12,211,002 | +0.02(+0.05%) |
Jul 09, 2015 | 35.48 | 35.72 | 35.26 | 35.29 | 12,567,578 | +0.32(+0.90%) |
Jul 08, 2015 | 35.36 | 35.86 | 34.77 | 34.97 | 17,799,406 | -0.80(-2.24%) |
Jul 07, 2015 | 34.71 | 35.93 | 34.37 | 35.77 | 21,392,056 | +0.99(+2.85%) |
Jul 06, 2015 | 34.88 | 35.65 | 34.70 | 34.78 | 15,761,687 | -1.02(-2.84%) |
Jul 02, 2015 | 35.59 | 35.80 | 35.80 | 35.80 | 12,237,868 | +0.30(+0.84%) |
Jul 01, 2015 | 36.93 | 36.96 | 35.19 | 35.50 | 19,387,560 | -1.29(-3.51%) |
Jun 30, 2015 | 36.79 | 36.93 | 36.52 | 36.79 | 12,461,442 | +0.32(+0.89%) |
Jun 29, 2015 | 36.36 | 36.88 | 36.27 | 36.47 | 12,960,382 | -0.37(-1.00%) |
Jun 26, 2015 | 37.16 | 37.18 | 36.53 | 36.83 | 33,173,642 | -0.32(-0.87%) |
Jun 25, 2015 | 37.72 | 37.78 | 37.16 | 37.16 | 10,162,679 | -0.64(-1.70%) |
Jun 24, 2015 | 37.72 | 38.16 | 37.68 | 37.80 | 11,512,204 | -0.20(-0.54%) |
Jun 23, 2015 | 37.46 | 38.06 | 37.44 | 38.00 | 12,435,204 | +0.32(+0.86%) |
Jun 22, 2015 | 37.52 | 37.76 | 37.12 | 37.68 | 12,578,397 | +0.22(+0.59%) |
Jun 19, 2015 | 37.82 | 38.14 | 37.21 | 37.46 | 20,275,884 | -0.62(-1.64%) |
Jun 18, 2015 | 39.31 | 39.46 | 37.88 | 38.08 | 20,955,228 | -0.97(-2.47%) |
Jun 17, 2015 | 39.18 | 39.60 | 38.80 | 39.05 | 10,477,975 | +0.25(+0.64%) |
Jun 16, 2015 | 38.83 | 39.11 | 38.70 | 38.80 | 9,766,742 | -0.11(-0.29%) |
Jun 15, 2015 | 38.45 | 39.20 | 38.15 | 38.91 | 11,270,975 | +0.06(+0.15%) |
Jun 12, 2015 | 38.81 | 39.11 | 38.64 | 38.85 | 6,325,179 | -0.12(-0.31%) |
Jun 11, 2015 | 39.80 | 39.81 | 38.93 | 38.97 | 8,119,527 | -0.53(-1.34%) |
Jun 10, 2015 | 39.17 | 39.88 | 39.11 | 39.50 | 13,788,763 | +0.82(+2.12%) |
Jun 09, 2015 | 39.12 | 39.36 | 38.66 | 38.68 | 9,573,634 | -0.12(-0.31%) |
Jun 08, 2015 | 38.99 | 39.41 | 38.64 | 38.80 | 10,446,294 | -0.26(-0.68%) |
Jun 05, 2015 | 38.06 | 39.40 | 37.91 | 39.06 | 14,187,670 | +0.87(+2.28%) |
Jun 04, 2015 | 38.58 | 38.83 | 38.17 | 38.19 | 14,536,704 | -0.78(-1.99%) |
Jun 03, 2015 | 39.17 | 39.79 | 38.93 | 38.97 | 8,699,527 | -0.26(-0.65%) |
Jun 02, 2015 | 38.75 | 39.64 | 38.61 | 39.23 | 11,470,137 | +0.58(+1.50%) |
Jun 01, 2015 | 38.74 | 38.90 | 38.47 | 38.64 | 8,826,037 | +0.02(+0.04%) |
May 29, 2015 | 38.69 | 39.11 | 38.59 | 38.63 | 11,090,838 | +0.04(+0.11%) |
May 28, 2015 | 38.71 | 38.79 | 38.21 | 38.58 | 8,762,492 | -0.23(-0.59%) |
May 27, 2015 | 38.58 | 39.06 | 38.13 | 38.81 | 12,980,573 | +0.14(+0.37%) |
May 26, 2015 | 38.52 | 39.06 | 38.49 | 38.67 | 10,830,603 | -0.39(-1.00%) |
May 22, 2015 | 38.83 | 39.06 | 39.06 | 39.06 | 9,095,435 | -0.21(-0.54%) |
May 21, 2015 | 38.57 | 39.44 | 38.53 | 39.27 | 18,469,644 | +1.01(+2.65%) |
May 20, 2015 | 38.53 | 38.67 | 38.05 | 38.26 | 15,805,087 | -0.09(-0.22%) |
May 19, 2015 | 39.21 | 39.39 | 38.30 | 38.35 | 17,840,530 | -1.40(-3.53%) |
May 18, 2015 | 39.65 | 39.81 | 39.24 | 39.75 | 8,809,335 | +0.02(+0.04%) |
May 15, 2015 | 39.40 | 39.89 | 38.95 | 39.73 | 12,743,702 | +0.22(+0.56%) |
May 14, 2015 | 40.43 | 40.46 | 39.38 | 39.51 | 16,516,045 | -0.72(-1.80%) |
May 13, 2015 | 40.52 | 40.75 | 40.17 | 40.24 | 12,587,408 | -0.17(-0.42%) |
May 12, 2015 | 40.23 | 40.58 | 39.71 | 40.41 | 10,511,426 | +0.26(+0.64%) |
May 11, 2015 | 40.82 | 40.84 | 39.93 | 40.15 | 15,850,441 | -0.78(-1.91%) |
May 08, 2015 | 39.99 | 41.01 | 39.37 | 40.93 | 17,285,388 | +1.50(+3.80%) |
May 07, 2015 | 40.13 | 40.17 | 39.21 | 39.44 | 21,653,660 | -1.12(-2.77%) |
May 06, 2015 | 41.44 | 41.64 | 40.26 | 40.56 | 15,519,033 | -0.31(-0.77%) |
May 05, 2015 | 42.30 | 42.71 | 40.83 | 40.87 | 21,943,578 | -0.99(-2.36%) |
May 04, 2015 | 41.94 | 42.24 | 41.57 | 41.86 | 12,369,503 | +0.08(+0.18%) |
May 01, 2015 | 41.60 | 41.95 | 41.20 | 41.78 | 12,931,126 | +0.14(+0.33%) |
Apr 30, 2015 | 41.95 | 42.29 | 41.49 | 41.65 | 13,403,219 | -0.22(-0.53%) |
Apr 29, 2015 | 41.26 | 42.18 | 41.05 | 41.87 | 15,955,134 | +0.53(+1.28%) |
Apr 28, 2015 | 41.06 | 41.62 | 41.01 | 41.34 | 10,956,640 | +0.14(+0.33%) |
Apr 27, 2015 | 41.02 | 41.58 | 40.98 | 41.21 | 14,677,573 | +0.37(+0.90%) |
Apr 24, 2015 | 40.75 | 41.32 | 40.30 | 40.84 | 19,136,884 | -0.14(-0.35%) |
Apr 23, 2015 | 40.07 | 41.38 | 40.07 | 40.98 | 15,120,634 | +0.90(+2.25%) |
Apr 22, 2015 | 40.29 | 40.45 | 39.78 | 40.08 | 16,473,912 | +0.05(+0.13%) |
Apr 21, 2015 | 40.60 | 40.75 | 39.66 | 40.03 | 20,291,238 | -0.68(-1.67%) |
Apr 20, 2015 | 39.88 | 41.63 | 39.75 | 40.71 | 30,949,016 | +0.82(+2.05%) |
Apr 17, 2015 | 40.43 | 40.55 | 39.46 | 39.90 | 23,757,366 | -0.80(-1.97%) |
Apr 16, 2015 | 40.81 | 41.47 | 40.39 | 40.69 | 18,224,934 | -0.37(-0.89%) |
Apr 15, 2015 | 39.78 | 41.30 | 39.35 | 41.06 | 28,422,242 | +1.75(+4.46%) |
Apr 14, 2015 | 38.87 | 39.39 | 38.83 | 39.31 | 15,089,698 | +0.65(+1.67%) |
Apr 13, 2015 | 39.52 | 39.64 | 38.54 | 38.66 | 13,881,391 | -0.70(-1.77%) |
Apr 10, 2015 | 39.13 | 39.58 | 38.90 | 39.36 | 11,959,802 | +0.19(+0.48%) |
Apr 09, 2015 | 37.85 | 39.37 | 37.80 | 39.17 | 21,002,258 | +1.55(+4.12%) |
Apr 08, 2015 | 37.99 | 38.29 | 37.45 | 37.62 | 16,801,754 | -0.26(-0.67%) |
Apr 07, 2015 | 38.96 | 39.25 | 37.59 | 37.88 | 26,109,866 | -1.16(-2.96%) |
Apr 06, 2015 | 37.61 | 39.44 | 37.56 | 39.04 | 27,966,142 | +1.63(+4.37%) |
Apr 02, 2015 | 37.18 | 37.40 | 37.40 | 37.40 | 13,081,930 | +0.12(+0.32%) |
Apr 01, 2015 | 37.68 | 37.76 | 37.07 | 37.28 | 16,723,748 | -0.05(-0.14%) |
Mar 31, 2015 | 36.99 | 37.56 | 36.88 | 37.33 | 9,826,282 | +0.05(+0.14%) |
Mar 30, 2015 | 36.99 | 37.51 | 36.99 | 37.28 | 10,242,917 | +0.48(+1.29%) |
Mar 27, 2015 | 36.52 | 36.87 | 36.31 | 36.81 | 13,038,337 | +0.07(+0.19%) |
Mar 26, 2015 | 37.46 | 37.80 | 36.70 | 36.74 | 20,488,128 | -0.24(-0.64%) |
Mar 25, 2015 | 36.47 | 37.67 | 36.42 | 36.98 | 20,273,886 | +0.79(+2.19%) |
Mar 24, 2015 | 36.21 | 36.49 | 35.97 | 36.19 | 9,842,260 | +0.11(+0.31%) |
Mar 23, 2015 | 36.43 | 36.99 | 36.07 | 36.07 | 12,560,031 | -0.36(-0.98%) |
Mar 20, 2015 | 35.95 | 36.60 | 35.79 | 36.43 | 25,436,494 | +1.08(+3.06%) |
Mar 19, 2015 | 34.86 | 35.37 | 34.67 | 35.35 | 13,654,130 | -0.03(-0.10%) |
Mar 18, 2015 | 34.08 | 35.46 | 33.95 | 35.39 | 18,933,562 | +1.11(+3.25%) |
Mar 17, 2015 | 34.29 | 34.46 | 33.92 | 34.27 | 15,673,732 | -0.20(-0.59%) |
Mar 16, 2015 | 33.70 | 34.51 | 33.41 | 34.48 | 18,094,828 | +0.29(+0.85%) |
Mar 13, 2015 | 34.45 | 34.53 | 33.93 | 34.19 | 21,054,466 | -0.69(-1.98%) |
Mar 12, 2015 | 35.45 | 35.45 | 34.81 | 34.88 | 13,092,358 | -0.27(-0.77%) |
Mar 11, 2015 | 34.93 | 35.59 | 34.88 | 35.15 | 15,174,278 | +0.00(+0.00%) |
Mar 10, 2015 | 35.14 | 35.86 | 35.06 | 35.15 | 17,950,988 | -0.62(-1.74%) |
Mar 09, 2015 | 35.83 | 36.38 | 35.57 | 35.77 | 15,790,779 | -0.29(-0.80%) |
Mar 06, 2015 | 36.29 | 36.52 | 35.82 | 36.06 | 15,207,619 | -0.48(-1.30%) |
Mar 05, 2015 | 36.20 | 36.60 | 36.17 | 36.53 | 9,207,270 | -0.11(-0.30%) |
Mar 04, 2015 | 36.65 | 36.76 | 36.11 | 36.64 | 14,017,418 | -0.03(-0.09%) |
Mar 03, 2015 | 36.63 | 36.86 | 36.24 | 36.68 | 12,601,094 | +0.10(+0.28%) |
Mar 02, 2015 | 36.38 | 36.63 | 35.70 | 36.58 | 15,298,856 | +0.20(+0.54%) |
Feb 27, 2015 | 36.40 | 36.62 | 36.19 | 36.38 | 14,509,519 | +0.20(+0.56%) |
Feb 26, 2015 | 36.64 | 36.69 | 36.03 | 36.18 | 18,277,090 | -0.83(-2.24%) |
Feb 25, 2015 | 36.47 | 37.03 | 36.26 | 37.01 | 13,946,192 | +0.47(+1.30%) |
Feb 24, 2015 | 37.08 | 37.20 | 35.46 | 36.53 | 22,682,100 | -0.08(-0.23%) |
Feb 23, 2015 | 36.40 | 36.93 | 36.11 | 36.62 | 15,201,700 | -0.12(-0.32%) |
Feb 20, 2015 | 37.36 | 37.57 | 36.67 | 36.74 | 20,596,614 | -0.75(-1.99%) |
Feb 19, 2015 | 36.57 | 37.82 | 36.50 | 37.48 | 15,165,593 | -0.13(-0.34%) |
Feb 18, 2015 | 37.58 | 37.97 | 37.29 | 37.61 | 14,732,842 | -0.41(-1.07%) |
Feb 17, 2015 | 37.61 | 38.06 | 36.91 | 38.02 | 18,272,482 | +0.58(+1.54%) |
Feb 13, 2015 | 36.85 | 37.44 | 37.44 | 37.44 | 20,787,938 | +1.20(+3.32%) |
Feb 12, 2015 | 36.14 | 36.73 | 36.01 | 36.24 | 15,280,314 | +0.53(+1.47%) |
Feb 11, 2015 | 35.60 | 35.86 | 35.26 | 35.71 | 18,704,416 | -0.38(-1.06%) |
Feb 10, 2015 | 36.80 | 36.80 | 35.63 | 36.09 | 25,808,466 | -0.77(-2.09%) |
Feb 09, 2015 | 37.00 | 37.58 | 36.78 | 36.86 | 18,834,628 | +0.13(+0.35%) |
Feb 06, 2015 | 37.36 | 37.57 | 36.54 | 36.74 | 21,602,940 | +0.01(+0.02%) |
Feb 05, 2015 | 36.41 | 37.03 | 36.33 | 36.73 | 17,945,454 | +0.81(+2.26%) |
Feb 04, 2015 | 36.11 | 36.53 | 35.62 | 35.92 | 22,267,712 | -0.79(-2.15%) |
Feb 03, 2015 | 36.04 | 37.04 | 36.01 | 36.70 | 28,480,680 | +1.53(+4.36%) |
Feb 02, 2015 | 34.67 | 35.19 | 34.13 | 35.17 | 21,383,484 | +1.29(+3.80%) |
Jan 30, 2015 | 33.25 | 34.52 | 33.05 | 33.88 | 23,010,628 | +0.36(+1.06%) |
Jan 29, 2015 | 33.78 | 33.78 | 32.47 | 33.53 | 17,467,256 | +0.08(+0.25%) |
Jan 28, 2015 | 35.04 | 35.07 | 33.35 | 33.44 | 24,374,186 | -1.72(-4.89%) |
Jan 27, 2015 | 34.90 | 35.43 | 34.69 | 35.16 | 16,843,432 | +0.03(+0.10%) |
Jan 26, 2015 | 34.82 | 35.15 | 34.36 | 35.13 | 18,576,370 | +0.40(+1.15%) |
Jan 23, 2015 | 34.79 | 35.63 | 34.41 | 34.73 | 20,882,594 | +0.14(+0.42%) |
Jan 22, 2015 | 34.65 | 34.87 | 34.22 | 34.59 | 21,219,552 | +0.11(+0.32%) |
Jan 21, 2015 | 34.09 | 34.64 | 33.61 | 34.47 | 20,784,576 | +0.73(+2.16%) |
Jan 20, 2015 | 33.55 | 33.89 | 32.30 | 33.75 | 29,615,804 | +0.59(+1.79%) |
Jan 16, 2015 | 31.97 | 33.32 | 31.94 | 33.15 | 25,709,754 | +1.53(+4.82%) |
Jan 15, 2015 | 32.91 | 33.15 | 31.58 | 31.63 | 23,041,994 | -0.86(-2.63%) |
Jan 14, 2015 | 32.21 | 32.56 | 31.65 | 32.48 | 33,030,890 | +0.04(+0.13%) |
Jan 13, 2015 | 32.75 | 33.42 | 32.41 | 32.44 | 26,232,518 | -0.21(-0.65%) |
Jan 12, 2015 | 32.87 | 33.03 | 32.43 | 32.65 | 30,366,858 | -1.07(-3.17%) |
Jan 09, 2015 | 34.26 | 34.29 | 33.58 | 33.72 | 20,378,864 | -0.35(-1.02%) |
Jan 08, 2015 | 33.69 | 34.23 | 33.13 | 34.07 | 23,621,392 | +0.72(+2.16%) |
Jan 07, 2015 | 32.82 | 33.38 | 32.66 | 33.35 | 20,718,500 | +0.87(+2.69%) |
Jan 06, 2015 | 32.53 | 32.81 | 32.26 | 32.48 | 24,139,024 | -0.32(-0.98%) |
Jan 05, 2015 | 32.98 | 33.00 | 32.38 | 32.80 | 23,267,746 | -0.66(-1.98%) |
Jan 02, 2015 | 33.19 | 33.84 | 33.02 | 33.46 | 13,647,796 | +0.14(+0.41%) |
Dec 31, 2014 | 33.24 | 33.32 | 33.32 | 33.32 | 14,293,677 | -0.17(-0.51%) |
Dec 30, 2014 | 33.97 | 33.98 | 33.49 | 33.49 | 14,378,709 | -0.40(-1.17%) |
Dec 29, 2014 | 33.86 | 34.29 | 33.57 | 33.89 | 14,752,302 | +0.23(+0.68%) |
Dec 26, 2014 | 33.98 | 34.14 | 33.43 | 33.66 | 12,711,098 | +0.03(+0.08%) |
Dec 24, 2014 | 33.69 | 33.64 | 33.64 | 33.64 | 9,869,747 | -0.15(-0.45%) |
Dec 23, 2014 | 33.67 | 33.92 | 33.24 | 33.79 | 17,777,686 | +0.17(+0.50%) |
Dec 22, 2014 | 34.16 | 34.26 | 33.42 | 33.62 | 22,453,178 | -0.69(-2.00%) |
Dec 19, 2014 | 33.58 | 34.37 | 33.33 | 34.31 | 28,815,090 | +1.07(+3.21%) |
Dec 18, 2014 | 34.58 | 34.60 | 32.62 | 33.24 | 36,330,328 | -0.18(-0.53%) |
Dec 17, 2014 | 32.34 | 33.97 | 31.83 | 33.42 | 37,586,004 | +1.13(+3.49%) |
Dec 16, 2014 | 31.70 | 33.64 | 31.53 | 32.29 | 33,478,754 | +0.25(+0.77%) |
Dec 15, 2014 | 32.58 | 32.82 | 31.98 | 32.04 | 30,536,064 | -0.09(-0.29%) |
Dec 12, 2014 | 32.03 | 32.60 | 31.74 | 32.14 | 35,590,948 | -0.25(-0.78%) |
Dec 11, 2014 | 32.25 | 33.15 | 32.22 | 32.39 | 26,734,704 | +0.09(+0.29%) |
Dec 10, 2014 | 32.59 | 33.21 | 32.06 | 32.30 | 41,522,348 | -1.17(-3.49%) |
Dec 09, 2014 | 32.23 | 33.63 | 32.09 | 33.47 | 39,254,532 | +0.77(+2.36%) |
Dec 08, 2014 | 33.75 | 33.85 | 32.52 | 32.70 | 44,113,008 | -1.51(-4.41%) |
Dec 05, 2014 | 34.58 | 34.75 | 33.92 | 34.20 | 35,467,056 | -0.31(-0.91%) |
Dec 04, 2014 | 34.29 | 34.97 | 33.91 | 34.52 | 38,431,732 | -0.01(-0.02%) |
Dec 03, 2014 | 34.90 | 35.45 | 34.42 | 34.53 | 39,383,912 | +0.50(+1.47%) |
Dec 02, 2014 | 34.83 | 34.95 | 33.91 | 34.03 | 46,731,692 | -0.73(-2.11%) |
Dec 01, 2014 | 35.44 | 35.54 | 33.95 | 34.76 | 47,628,388 | -0.84(-2.35%) |
Nov 28, 2014 | 37.39 | 37.42 | 35.32 | 35.59 | 40,869,800 | -4.34(-10.86%) |
Nov 26, 2014 | 40.54 | 39.93 | 39.93 | 39.93 | 27,070,736 | -0.78(-1.91%) |
Nov 25, 2014 | 42.42 | 42.45 | 40.64 | 40.71 | 32,183,044 | -1.37(-3.25%) |
Nov 24, 2014 | 42.60 | 43.00 | 41.76 | 42.07 | 24,906,756 | -0.63(-1.48%) |
Nov 21, 2014 | 42.43 | 43.13 | 42.01 | 42.71 | 37,019,200 | +1.20(+2.89%) |
Nov 20, 2014 | 41.08 | 41.72 | 40.82 | 41.51 | 27,587,596 | +0.66(+1.61%) |
Nov 19, 2014 | 41.10 | 41.28 | 40.27 | 40.85 | 37,563,536 | -0.09(-0.23%) |
Nov 18, 2014 | 42.38 | 42.53 | 40.87 | 40.94 | 51,732,836 | -0.58(-1.40%) |
Nov 17, 2014 | 43.41 | 43.68 | 41.34 | 41.52 | 95,209,608 | -4.93(-10.62%) |
Nov 14, 2014 | 47.26 | 47.45 | 45.29 | 46.46 | 30,230,850 | +1.09(+2.40%) |
Nov 13, 2014 | 44.56 | 48.92 | 42.82 | 45.37 | 42,638,776 | +0.47(+1.05%) |
Nov 12, 2014 | 44.89 | 46.00 | 44.58 | 44.90 | 11,379,961 | -0.41(-0.91%) |
Nov 11, 2014 | 45.50 | 45.57 | 44.09 | 45.31 | 12,692,875 | +0.08(+0.17%) |
Nov 10, 2014 | 46.40 | 46.90 | 44.92 | 45.24 | 12,113,195 | -0.19(-0.43%) |
Nov 07, 2014 | 45.00 | 45.94 | 44.92 | 45.43 | 13,029,784 | +0.58(+1.30%) |
Nov 06, 2014 | 43.69 | 44.89 | 43.35 | 44.85 | 16,099,746 | +0.67(+1.53%) |
Nov 05, 2014 | 43.65 | 44.67 | 43.34 | 44.17 | 15,469,260 | +1.00(+2.33%) |
Nov 04, 2014 | 44.57 | 44.59 | 42.22 | 43.17 | 23,727,896 | -2.28(-5.01%) |
Nov 03, 2014 | 46.81 | 47.18 | 45.27 | 45.45 | 14,159,786 | -1.06(-2.28%) |
Oct 31, 2014 | 45.14 | 46.55 | 44.72 | 46.51 | 13,183,874 | +1.03(+2.26%) |
Oct 30, 2014 | 45.60 | 45.99 | 44.80 | 45.48 | 8,595,555 | -0.42(-0.92%) |
Oct 29, 2014 | 45.99 | 46.39 | 45.39 | 45.90 | 13,044,427 | +0.98(+2.18%) |
Oct 28, 2014 | 44.48 | 45.24 | 44.29 | 44.92 | 16,445,078 | +0.73(+1.66%) |
Oct 27, 2014 | 45.72 | 47.05 | 43.73 | 44.19 | 22,271,250 | -2.86(-6.08%) |
Oct 24, 2014 | 47.49 | 47.49 | 45.93 | 47.05 | 13,546,594 | -0.06(-0.13%) |
Oct 23, 2014 | 46.72 | 47.54 | 46.32 | 47.11 | 12,932,240 | +1.20(+2.61%) |
Oct 22, 2014 | 47.29 | 47.66 | 45.84 | 45.91 | 20,357,204 | -1.04(-2.21%) |
Oct 21, 2014 | 45.89 | 47.12 | 45.48 | 46.95 | 22,443,926 | +2.31(+5.18%) |
Oct 20, 2014 | 44.89 | 45.40 | 43.53 | 44.64 | 22,834,056 | +0.27(+0.61%) |
Oct 17, 2014 | 46.16 | 47.38 | 43.98 | 44.37 | 31,737,250 | +1.21(+2.79%) |
Oct 16, 2014 | 41.25 | 44.60 | 40.93 | 43.16 | 33,731,404 | +0.45(+1.05%) |
Oct 15, 2014 | 41.56 | 43.26 | 40.63 | 42.71 | 36,022,400 | +0.85(+2.04%) |
Oct 14, 2014 | 42.70 | 43.63 | 41.25 | 41.86 | 32,579,838 | -0.53(-1.25%) |
Oct 13, 2014 | 45.58 | 46.26 | 42.06 | 42.39 | 30,448,618 | -3.40(-7.42%) |
Oct 10, 2014 | 48.09 | 48.22 | 45.62 | 45.79 | 34,901,924 | -2.52(-5.22%) |
Oct 09, 2014 | 50.51 | 50.56 | 47.97 | 48.31 | 20,502,416 | -2.64(-5.18%) |
Oct 08, 2014 | 51.17 | 51.32 | 48.80 | 50.95 | 25,034,810 | -0.67(-1.31%) |
Oct 07, 2014 | 51.71 | 52.82 | 51.50 | 51.63 | 8,511,536 | -0.40(-0.76%) |
Oct 06, 2014 | 52.27 | 53.01 | 51.39 | 52.03 | 8,494,477 | -0.15(-0.29%) |
Oct 03, 2014 | 52.51 | 52.53 | 51.15 | 52.18 | 8,553,517 | +0.35(+0.68%) |
Oct 02, 2014 | 52.21 | 52.24 | 50.33 | 51.82 | 18,699,766 | -0.87(-1.65%) |