Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 52.50 | 52.70 | 52.19 | 52.37 | 5,586,594 | +0.10(+0.18%) |
Jul 30, 2015 | 52.25 | 52.45 | 51.79 | 52.28 | 6,153,555 | +0.04(+0.08%) |
Jul 29, 2015 | 51.63 | 52.43 | 51.59 | 52.24 | 7,523,327 | +0.66(+1.28%) |
Jul 28, 2015 | 50.94 | 51.78 | 50.84 | 51.58 | 7,643,167 | +0.79(+1.56%) |
Jul 27, 2015 | 51.09 | 51.33 | 50.43 | 50.79 | 7,312,639 | -0.57(-1.12%) |
Jul 24, 2015 | 51.90 | 51.90 | 51.12 | 51.36 | 6,564,059 | -0.46(-0.89%) |
Jul 23, 2015 | 52.04 | 52.14 | 51.73 | 51.82 | 7,386,360 | -0.04(-0.08%) |
Jul 22, 2015 | 51.30 | 51.92 | 51.30 | 51.86 | 6,549,633 | +0.50(+0.97%) |
Jul 21, 2015 | 51.35 | 51.62 | 51.24 | 51.36 | 5,089,002 | -0.06(-0.12%) |
Jul 20, 2015 | 51.49 | 51.61 | 51.28 | 51.42 | 6,576,005 | +0.15(+0.29%) |
Jul 17, 2015 | 51.08 | 51.35 | 50.86 | 51.27 | 4,999,916 | +0.21(+0.41%) |
Jul 16, 2015 | 51.25 | 51.32 | 50.84 | 51.06 | 4,769,353 | +0.20(+0.39%) |
Jul 15, 2015 | 50.91 | 51.09 | 50.77 | 50.86 | 5,518,707 | -0.20(-0.39%) |
Jul 14, 2015 | 51.29 | 51.39 | 50.87 | 51.06 | 6,115,347 | -0.03(-0.06%) |
Jul 13, 2015 | 50.56 | 51.16 | 50.36 | 51.09 | 5,552,484 | +0.86(+1.71%) |
Jul 10, 2015 | 50.24 | 50.36 | 49.80 | 50.24 | 5,676,252 | +0.49(+0.99%) |
Jul 09, 2015 | 50.11 | 50.42 | 49.63 | 49.74 | 6,785,338 | +0.08(+0.16%) |
Jul 08, 2015 | 50.10 | 50.34 | 49.54 | 49.67 | 7,405,573 | -0.92(-1.81%) |
Jul 07, 2015 | 50.04 | 50.60 | 49.57 | 50.59 | 7,927,845 | +0.66(+1.32%) |
Jul 06, 2015 | 49.59 | 50.23 | 49.55 | 49.93 | 5,490,314 | -0.01(-0.03%) |
Jul 02, 2015 | 49.96 | 49.94 | 49.94 | 49.94 | 12,980,183 | +0.20(+0.40%) |
Jul 01, 2015 | 49.52 | 49.74 | 49.36 | 49.74 | 6,515,559 | +0.64(+1.31%) |
Jun 30, 2015 | 49.48 | 49.49 | 49.00 | 49.10 | 8,284,336 | +0.16(+0.33%) |
Jun 29, 2015 | 49.67 | 49.77 | 48.94 | 48.94 | 9,903,838 | -0.93(-1.86%) |
Jun 26, 2015 | 49.26 | 50.15 | 47.83 | 49.87 | 22,316,698 | +2.04(+4.27%) |
Jun 25, 2015 | 48.55 | 48.55 | 47.58 | 47.83 | 11,865,476 | -0.45(-0.94%) |
Jun 24, 2015 | 48.73 | 48.80 | 48.20 | 48.28 | 5,560,024 | -0.45(-0.91%) |
Jun 23, 2015 | 48.73 | 48.75 | 48.55 | 48.73 | 6,525,754 | +0.19(+0.38%) |
Jun 22, 2015 | 48.57 | 48.84 | 48.48 | 48.54 | 4,605,397 | +0.12(+0.24%) |
Jun 19, 2015 | 48.19 | 48.57 | 48.19 | 48.42 | 8,014,227 | +0.24(+0.50%) |
Jun 18, 2015 | 47.75 | 48.49 | 47.73 | 48.18 | 6,259,660 | +0.57(+1.19%) |
Jun 17, 2015 | 47.61 | 47.80 | 47.31 | 47.61 | 4,479,806 | +0.09(+0.18%) |
Jun 16, 2015 | 47.04 | 47.72 | 47.02 | 47.53 | 5,537,586 | +0.55(+1.17%) |
Jun 15, 2015 | 46.86 | 47.20 | 46.69 | 46.98 | 5,392,269 | -0.20(-0.41%) |
Jun 12, 2015 | 47.07 | 47.32 | 46.92 | 47.17 | 4,546,406 | -0.05(-0.10%) |
Jun 11, 2015 | 47.77 | 47.78 | 47.03 | 47.22 | 6,795,927 | +0.25(+0.52%) |
Jun 10, 2015 | 46.29 | 47.29 | 46.21 | 46.97 | 6,897,315 | +0.90(+1.96%) |
Jun 09, 2015 | 46.13 | 46.33 | 45.81 | 46.07 | 3,824,252 | -0.04(-0.09%) |
Jun 08, 2015 | 46.18 | 46.31 | 46.08 | 46.11 | 4,745,511 | -0.27(-0.58%) |
Jun 05, 2015 | 46.14 | 46.48 | 45.97 | 46.38 | 4,170,979 | +0.04(+0.08%) |
Jun 04, 2015 | 46.39 | 46.95 | 46.19 | 46.34 | 4,913,734 | -0.25(-0.55%) |
Jun 03, 2015 | 46.49 | 46.86 | 46.26 | 46.59 | 5,243,448 | +0.18(+0.39%) |
Jun 02, 2015 | 46.27 | 46.68 | 46.14 | 46.41 | 5,472,221 | +0.16(+0.34%) |
Jun 01, 2015 | 46.26 | 46.49 | 46.11 | 46.25 | 5,438,598 | +0.04(+0.09%) |
May 29, 2015 | 46.50 | 46.54 | 45.93 | 46.21 | 6,118,594 | -0.29(-0.62%) |
May 28, 2015 | 46.47 | 46.79 | 46.14 | 46.50 | 6,359,922 | -0.12(-0.25%) |
May 27, 2015 | 46.91 | 47.11 | 46.38 | 46.62 | 9,811,525 | -0.26(-0.56%) |
May 26, 2015 | 47.34 | 47.48 | 46.77 | 46.88 | 6,277,685 | -0.46(-0.97%) |
May 22, 2015 | 47.69 | 47.34 | 47.34 | 47.34 | 12,474,700 | +0.01(+0.03%) |
May 21, 2015 | 47.54 | 47.69 | 47.25 | 47.32 | 6,014,584 | -0.10(-0.20%) |
May 20, 2015 | 47.56 | 47.66 | 47.24 | 47.42 | 5,956,192 | -0.01(-0.03%) |
May 19, 2015 | 47.42 | 47.68 | 47.30 | 47.43 | 6,586,442 | -0.05(-0.10%) |
May 18, 2015 | 47.65 | 47.82 | 47.33 | 47.48 | 5,564,985 | -0.10(-0.22%) |
May 15, 2015 | 46.98 | 47.61 | 46.86 | 47.59 | 8,675,568 | +0.70(+1.49%) |
May 14, 2015 | 46.66 | 46.92 | 46.38 | 46.89 | 5,993,113 | +0.58(+1.25%) |
May 13, 2015 | 46.55 | 46.57 | 46.14 | 46.31 | 4,972,723 | -0.10(-0.21%) |
May 12, 2015 | 46.23 | 46.55 | 46.06 | 46.40 | 5,158,222 | -0.19(-0.41%) |
May 11, 2015 | 46.43 | 46.79 | 46.28 | 46.59 | 5,889,480 | +0.16(+0.34%) |
May 08, 2015 | 46.37 | 46.83 | 46.37 | 46.44 | 6,104,965 | +0.45(+0.98%) |
May 07, 2015 | 45.53 | 46.05 | 45.34 | 45.99 | 6,095,643 | +0.56(+1.23%) |
May 06, 2015 | 45.45 | 45.78 | 45.19 | 45.43 | 5,951,787 | -0.09(-0.20%) |
May 05, 2015 | 45.53 | 45.72 | 45.45 | 45.52 | 5,630,363 | -0.19(-0.41%) |
May 04, 2015 | 45.78 | 45.87 | 45.55 | 45.71 | 5,027,316 | +0.02(+0.05%) |
May 01, 2015 | 45.28 | 45.70 | 45.06 | 45.68 | 7,372,023 | +0.88(+1.96%) |
Apr 30, 2015 | 45.22 | 45.56 | 44.63 | 44.80 | 7,166,268 | -0.60(-1.33%) |
Apr 29, 2015 | 45.12 | 45.55 | 44.99 | 45.41 | 5,950,922 | +0.14(+0.31%) |
Apr 28, 2015 | 45.69 | 45.69 | 44.96 | 45.27 | 6,652,994 | -0.49(-1.07%) |
Apr 27, 2015 | 45.91 | 46.24 | 45.68 | 45.76 | 5,689,747 | -0.00(-0.01%) |
Apr 24, 2015 | 45.54 | 45.91 | 45.43 | 45.76 | 4,780,375 | -0.07(-0.16%) |
Apr 23, 2015 | 45.23 | 46.06 | 45.08 | 45.83 | 5,146,338 | +0.44(+0.96%) |
Apr 22, 2015 | 45.47 | 45.51 | 45.01 | 45.40 | 4,308,159 | -0.06(-0.14%) |
Apr 21, 2015 | 45.67 | 45.72 | 45.20 | 45.46 | 5,653,303 | +0.14(+0.30%) |
Apr 20, 2015 | 44.91 | 45.48 | 44.89 | 45.33 | 6,848,170 | +0.65(+1.46%) |
Apr 17, 2015 | 44.95 | 45.04 | 44.49 | 44.67 | 6,672,746 | -0.61(-1.35%) |
Apr 16, 2015 | 45.10 | 45.41 | 45.06 | 45.28 | 4,526,720 | +0.03(+0.07%) |
Apr 15, 2015 | 45.62 | 45.66 | 45.21 | 45.25 | 6,305,168 | +0.14(+0.30%) |
Apr 14, 2015 | 44.90 | 45.24 | 44.74 | 45.12 | 5,262,109 | +0.12(+0.26%) |
Apr 13, 2015 | 45.32 | 45.36 | 44.90 | 45.00 | 8,067,072 | -0.32(-0.70%) |
Apr 10, 2015 | 45.75 | 45.82 | 45.30 | 45.32 | 6,527,799 | -0.34(-0.74%) |
Apr 09, 2015 | 45.78 | 46.10 | 45.60 | 45.66 | 5,846,206 | -0.05(-0.12%) |
Apr 08, 2015 | 45.33 | 45.77 | 45.20 | 45.71 | 7,194,183 | +0.56(+1.23%) |
Apr 07, 2015 | 45.21 | 45.45 | 45.09 | 45.15 | 4,405,057 | -0.05(-0.12%) |
Apr 06, 2015 | 44.76 | 45.62 | 44.67 | 45.21 | 5,545,441 | +0.03(+0.07%) |
Apr 02, 2015 | 45.35 | 45.18 | 45.18 | 45.18 | 8,472,066 | +0.05(+0.11%) |
Apr 01, 2015 | 45.33 | 45.41 | 44.58 | 45.13 | 7,285,831 | -0.35(-0.78%) |
Mar 31, 2015 | 45.73 | 46.16 | 45.46 | 45.48 | 6,959,203 | -0.25(-0.56%) |
Mar 30, 2015 | 45.89 | 46.03 | 45.57 | 45.73 | 5,995,411 | +0.46(+1.01%) |
Mar 27, 2015 | 44.93 | 45.40 | 44.93 | 45.28 | 4,857,142 | +0.25(+0.55%) |
Mar 26, 2015 | 44.58 | 45.37 | 44.29 | 45.03 | 10,456,321 | +0.15(+0.34%) |
Mar 25, 2015 | 45.78 | 45.87 | 44.85 | 44.87 | 8,971,175 | -0.75(-1.65%) |
Mar 24, 2015 | 45.81 | 46.08 | 45.60 | 45.62 | 8,380,685 | -0.37(-0.80%) |
Mar 23, 2015 | 46.03 | 46.51 | 45.87 | 45.99 | 11,550,666 | -0.24(-0.51%) |
Mar 20, 2015 | 46.52 | 47.05 | 45.90 | 46.23 | 32,847,698 | +1.66(+3.72%) |
Mar 19, 2015 | 44.34 | 44.70 | 44.07 | 44.57 | 14,854,043 | +0.37(+0.83%) |
Mar 18, 2015 | 43.76 | 44.36 | 43.34 | 44.20 | 9,765,719 | +0.44(+1.00%) |
Mar 17, 2015 | 43.58 | 43.87 | 43.29 | 43.76 | 7,067,636 | +0.05(+0.10%) |
Mar 16, 2015 | 43.61 | 43.88 | 43.49 | 43.72 | 9,371,564 | +0.29(+0.66%) |
Mar 13, 2015 | 43.99 | 44.19 | 43.20 | 43.43 | 8,158,043 | -0.56(-1.27%) |
Mar 12, 2015 | 43.29 | 44.02 | 43.24 | 43.99 | 6,408,313 | +0.77(+1.78%) |
Mar 11, 2015 | 43.69 | 44.01 | 43.15 | 43.22 | 8,255,135 | -0.53(-1.21%) |
Mar 10, 2015 | 43.71 | 43.96 | 43.63 | 43.75 | 7,827,005 | -0.42(-0.94%) |
Mar 09, 2015 | 44.01 | 44.34 | 43.94 | 44.17 | 6,550,682 | +0.24(+0.54%) |
Mar 06, 2015 | 44.63 | 44.74 | 43.79 | 43.93 | 7,913,823 | -0.70(-1.57%) |
Mar 05, 2015 | 44.41 | 44.73 | 44.33 | 44.63 | 7,308,350 | +0.43(+0.96%) |
Mar 04, 2015 | 44.27 | 44.41 | 43.97 | 44.21 | 5,340,876 | -0.20(-0.46%) |
Mar 03, 2015 | 44.62 | 44.64 | 44.07 | 44.41 | 7,708,629 | -0.35(-0.79%) |
Mar 02, 2015 | 43.92 | 44.81 | 43.86 | 44.76 | 12,160,723 | +0.74(+1.68%) |
Feb 27, 2015 | 43.95 | 44.15 | 43.80 | 44.02 | 7,852,032 | +0.06(+0.13%) |
Feb 26, 2015 | 43.82 | 44.12 | 43.81 | 43.97 | 6,530,338 | +0.20(+0.47%) |
Feb 25, 2015 | 43.13 | 43.93 | 43.13 | 43.76 | 7,802,767 | +0.63(+1.47%) |
Feb 24, 2015 | 42.83 | 43.18 | 42.83 | 43.13 | 5,795,948 | +0.19(+0.43%) |
Feb 23, 2015 | 42.90 | 43.04 | 42.61 | 42.94 | 5,113,178 | +0.04(+0.08%) |
Feb 20, 2015 | 42.31 | 43.07 | 42.19 | 42.91 | 8,183,744 | +0.56(+1.31%) |
Feb 19, 2015 | 42.25 | 42.60 | 42.25 | 42.35 | 7,306,825 | +0.04(+0.09%) |
Feb 18, 2015 | 41.38 | 42.38 | 41.33 | 42.32 | 9,008,724 | +0.80(+1.92%) |
Feb 17, 2015 | 41.47 | 41.99 | 41.46 | 41.52 | 8,153,883 | -0.08(-0.20%) |
Feb 13, 2015 | 41.59 | 41.60 | 41.60 | 41.60 | 17,026,020 | +0.02(+0.04%) |
Feb 12, 2015 | 41.34 | 41.88 | 41.04 | 41.58 | 13,105,914 | +0.31(+0.76%) |
Feb 11, 2015 | 41.80 | 41.92 | 41.11 | 41.27 | 9,447,313 | -0.65(-1.55%) |
Feb 10, 2015 | 41.47 | 42.08 | 41.23 | 41.92 | 8,511,910 | +0.71(+1.73%) |
Feb 09, 2015 | 41.36 | 41.45 | 40.99 | 41.21 | 8,112,692 | -0.28(-0.68%) |
Feb 06, 2015 | 42.22 | 42.25 | 41.38 | 41.49 | 8,165,876 | -0.70(-1.66%) |
Feb 05, 2015 | 41.98 | 42.30 | 41.84 | 42.19 | 6,353,555 | +0.36(+0.86%) |
Feb 04, 2015 | 41.93 | 42.16 | 41.71 | 41.83 | 7,935,303 | -0.37(-0.87%) |
Feb 03, 2015 | 41.69 | 42.21 | 41.60 | 42.19 | 8,783,498 | +0.65(+1.56%) |
Feb 02, 2015 | 41.89 | 41.90 | 41.03 | 41.55 | 8,897,480 | -0.15(-0.36%) |
Jan 30, 2015 | 42.45 | 42.55 | 41.63 | 41.70 | 8,967,354 | -1.18(-2.76%) |
Jan 29, 2015 | 42.34 | 42.88 | 42.11 | 42.88 | 7,524,898 | +0.71(+1.67%) |
Jan 28, 2015 | 42.94 | 43.08 | 42.15 | 42.18 | 7,082,754 | -0.54(-1.26%) |
Jan 27, 2015 | 43.07 | 43.14 | 42.73 | 42.71 | 7,408,190 | -0.84(-1.92%) |
Jan 26, 2015 | 43.39 | 43.60 | 43.19 | 43.55 | 5,491,243 | +0.09(+0.20%) |
Jan 23, 2015 | 43.45 | 43.73 | 43.23 | 43.46 | 7,501,269 | +0.14(+0.32%) |
Jan 22, 2015 | 42.65 | 43.44 | 42.29 | 43.32 | 7,689,001 | +1.06(+2.50%) |
Jan 21, 2015 | 42.08 | 42.55 | 42.04 | 42.27 | 6,475,865 | -0.05(-0.11%) |
Jan 20, 2015 | 42.23 | 42.44 | 41.86 | 42.31 | 10,388,025 | +0.28(+0.67%) |
Jan 16, 2015 | 41.93 | 42.09 | 41.60 | 42.03 | 9,701,528 | +0.08(+0.19%) |
Jan 15, 2015 | 42.77 | 42.79 | 41.84 | 41.95 | 4,684,688 | -0.41(-0.96%) |
Jan 14, 2015 | 42.21 | 42.65 | 41.99 | 42.36 | 7,384,130 | -0.59(-1.37%) |
Jan 13, 2015 | 43.54 | 44.05 | 42.77 | 42.94 | 6,838,844 | -0.38(-0.89%) |
Jan 12, 2015 | 43.35 | 43.63 | 43.04 | 43.33 | 6,217,714 | -0.06(-0.14%) |
Jan 09, 2015 | 43.81 | 43.84 | 43.21 | 43.39 | 5,186,967 | -0.48(-1.10%) |
Jan 08, 2015 | 43.24 | 43.89 | 43.22 | 43.87 | 6,634,037 | +0.99(+2.31%) |
Jan 07, 2015 | 42.31 | 43.07 | 42.08 | 42.88 | 8,026,654 | +0.87(+2.07%) |
Jan 06, 2015 | 42.44 | 42.55 | 41.61 | 42.01 | 8,380,020 | -0.25(-0.59%) |
Jan 05, 2015 | 42.72 | 42.74 | 42.09 | 42.26 | 7,610,889 | -0.69(-1.61%) |
Jan 02, 2015 | 43.64 | 43.82 | 42.54 | 42.95 | 5,515,332 | -0.51(-1.16%) |
Dec 31, 2014 | 43.83 | 43.46 | 43.46 | 43.46 | 10,392,695 | -0.33(-0.75%) |
Dec 30, 2014 | 43.79 | 43.98 | 43.67 | 43.79 | 4,587,328 | -0.19(-0.43%) |
Dec 29, 2014 | 43.67 | 44.14 | 43.67 | 43.98 | 4,444,444 | +0.21(+0.49%) |
Dec 26, 2014 | 43.62 | 43.94 | 43.50 | 43.77 | 3,478,743 | +0.24(+0.56%) |
Dec 24, 2014 | 43.57 | 43.52 | 43.52 | 43.52 | 5,397,458 | +0.14(+0.33%) |
Dec 23, 2014 | 43.39 | 43.62 | 43.21 | 43.38 | 5,810,349 | +0.02(+0.04%) |
Dec 22, 2014 | 43.00 | 43.36 | 42.95 | 43.36 | 8,469,631 | +0.49(+1.15%) |
Dec 19, 2014 | 43.17 | 43.52 | 41.96 | 42.87 | 29,870,058 | -1.01(-2.31%) |
Dec 18, 2014 | 43.51 | 43.88 | 42.97 | 43.88 | 20,854,014 | +1.17(+2.73%) |
Dec 17, 2014 | 42.37 | 42.83 | 41.99 | 42.71 | 12,385,142 | +0.58(+1.38%) |
Dec 16, 2014 | 43.10 | 43.13 | 42.02 | 42.13 | 16,164,258 | -1.00(-2.33%) |
Dec 15, 2014 | 43.59 | 43.81 | 42.84 | 43.13 | 11,196,754 | -0.33(-0.77%) |
Dec 12, 2014 | 43.68 | 44.25 | 43.47 | 43.47 | 9,141,103 | -0.34(-0.78%) |
Dec 11, 2014 | 44.06 | 44.57 | 43.77 | 43.81 | 9,650,029 | -0.20(-0.46%) |
Dec 10, 2014 | 43.48 | 44.28 | 43.47 | 44.01 | 7,163,604 | +0.28(+0.65%) |
Dec 09, 2014 | 43.74 | 43.90 | 43.26 | 43.73 | 6,644,623 | -0.31(-0.71%) |
Dec 08, 2014 | 44.64 | 44.64 | 43.85 | 44.04 | 5,721,854 | -0.73(-1.62%) |
Dec 05, 2014 | 44.74 | 44.84 | 44.54 | 44.77 | 3,781,101 | +0.13(+0.28%) |
Dec 04, 2014 | 44.39 | 44.79 | 44.20 | 44.64 | 4,579,808 | +0.25(+0.56%) |
Dec 03, 2014 | 44.24 | 44.44 | 43.95 | 44.39 | 4,207,061 | +0.21(+0.47%) |
Dec 02, 2014 | 44.20 | 44.49 | 44.03 | 44.19 | 4,863,521 | +0.16(+0.36%) |
Dec 01, 2014 | 44.47 | 44.79 | 44.01 | 44.03 | 5,701,124 | -0.72(-1.61%) |
Nov 28, 2014 | 44.32 | 44.96 | 44.27 | 44.75 | 4,004,363 | +0.67(+1.52%) |
Nov 26, 2014 | 43.85 | 44.08 | 44.08 | 44.08 | 8,761,587 | +0.23(+0.52%) |
Nov 25, 2014 | 44.30 | 44.39 | 43.84 | 43.85 | 6,852,223 | -0.30(-0.67%) |
Nov 24, 2014 | 44.07 | 44.39 | 44.05 | 44.15 | 5,637,211 | +0.24(+0.54%) |
Nov 21, 2014 | 44.48 | 44.60 | 43.56 | 43.91 | 7,784,082 | +0.05(+0.12%) |
Nov 20, 2014 | 43.55 | 44.03 | 43.41 | 43.85 | 5,349,908 | +0.16(+0.36%) |
Nov 19, 2014 | 43.49 | 43.76 | 43.42 | 43.69 | 5,087,580 | +0.22(+0.50%) |
Nov 18, 2014 | 43.26 | 43.65 | 43.16 | 43.48 | 5,328,978 | +0.18(+0.43%) |
Nov 17, 2014 | 42.98 | 43.35 | 42.83 | 43.29 | 6,579,548 | +0.25(+0.59%) |
Nov 14, 2014 | 43.17 | 43.21 | 42.82 | 43.04 | 7,107,644 | -0.28(-0.65%) |
Nov 13, 2014 | 43.35 | 43.51 | 43.07 | 43.32 | 6,009,330 | +0.14(+0.32%) |
Nov 12, 2014 | 42.57 | 43.23 | 42.47 | 43.18 | 5,566,523 | +0.42(+0.98%) |
Nov 11, 2014 | 42.91 | 42.95 | 42.63 | 42.76 | 5,062,350 | -0.04(-0.08%) |
Nov 10, 2014 | 42.38 | 42.85 | 42.38 | 42.80 | 6,540,533 | +0.53(+1.26%) |
Nov 07, 2014 | 42.70 | 42.70 | 42.16 | 42.27 | 5,446,916 | -0.37(-0.87%) |
Nov 06, 2014 | 42.75 | 42.86 | 42.61 | 42.64 | 6,081,412 | -0.04(-0.08%) |
Nov 05, 2014 | 42.74 | 42.74 | 42.23 | 42.67 | 7,226,305 | +0.33(+0.78%) |
Nov 04, 2014 | 41.94 | 42.37 | 41.74 | 42.34 | 4,927,263 | +0.23(+0.54%) |
Nov 03, 2014 | 42.07 | 42.13 | 41.86 | 42.12 | 5,394,792 | +0.22(+0.52%) |
Oct 31, 2014 | 42.42 | 42.43 | 41.77 | 41.90 | 7,170,709 | -0.01(-0.03%) |
Oct 30, 2014 | 41.36 | 41.91 | 41.26 | 41.91 | 5,086,071 | +0.47(+1.14%) |
Oct 29, 2014 | 41.54 | 41.71 | 41.20 | 41.44 | 5,546,693 | -0.23(-0.54%) |
Oct 28, 2014 | 41.25 | 41.67 | 41.15 | 41.67 | 7,054,036 | +0.37(+0.88%) |
Oct 27, 2014 | 40.97 | 41.36 | 40.97 | 41.30 | 6,455,970 | +0.33(+0.81%) |
Oct 24, 2014 | 40.54 | 41.01 | 40.52 | 40.97 | 5,471,663 | +0.24(+0.59%) |
Oct 23, 2014 | 40.62 | 41.16 | 40.54 | 40.73 | 6,869,265 | +0.23(+0.57%) |
Oct 22, 2014 | 40.86 | 41.25 | 40.48 | 40.50 | 7,864,418 | -0.35(-0.86%) |
Oct 21, 2014 | 40.25 | 40.88 | 40.12 | 40.85 | 7,176,853 | +0.78(+1.96%) |
Oct 20, 2014 | 39.12 | 40.08 | 39.11 | 40.07 | 7,484,032 | +0.78(+1.97%) |
Oct 17, 2014 | 39.57 | 39.82 | 39.18 | 39.29 | 12,655,092 | +0.06(+0.16%) |
Oct 16, 2014 | 37.94 | 39.32 | 37.79 | 39.23 | 15,136,551 | +0.84(+2.18%) |
Oct 15, 2014 | 38.36 | 39.26 | 37.90 | 38.39 | 19,493,958 | +0.04(+0.11%) |
Oct 14, 2014 | 38.66 | 38.72 | 38.24 | 38.35 | 10,931,715 | -0.14(-0.35%) |
Oct 13, 2014 | 39.19 | 39.26 | 38.42 | 38.48 | 8,883,183 | -0.81(-2.06%) |
Oct 10, 2014 | 39.41 | 39.75 | 39.21 | 39.30 | 10,038,152 | -0.02(-0.05%) |
Oct 09, 2014 | 39.86 | 40.04 | 39.26 | 39.31 | 8,279,522 | -0.72(-1.80%) |
Oct 08, 2014 | 39.71 | 40.18 | 39.45 | 40.04 | 8,299,730 | +0.34(+0.86%) |
Oct 07, 2014 | 39.93 | 40.20 | 39.67 | 39.69 | 6,086,678 | -0.52(-1.29%) |
Oct 06, 2014 | 40.69 | 40.79 | 39.91 | 40.21 | 7,800,350 | -0.48(-1.18%) |
Oct 03, 2014 | 40.45 | 40.77 | 40.19 | 40.69 | 9,761,352 | +0.45(+1.11%) |
Oct 02, 2014 | 39.51 | 40.34 | 39.16 | 40.25 | 9,699,949 | +0.72(+1.82%) |
Oct 01, 2014 | 40.07 | 40.11 | 39.44 | 39.53 | 10,508,180 | -0.68(-1.68%) |
Sep 30, 2014 | 39.97 | 40.69 | 39.84 | 40.20 | 12,851,303 | +0.04(+0.09%) |
Sep 29, 2014 | 39.78 | 40.61 | 39.78 | 40.17 | 16,475,184 | -0.17(-0.42%) |
Sep 26, 2014 | 39.65 | 40.56 | 39.35 | 40.34 | 38,949,652 | +4.39(+12.23%) |
Sep 25, 2014 | 36.36 | 36.36 | 35.73 | 35.94 | 15,620,941 | -0.49(-1.35%) |
Sep 24, 2014 | 36.12 | 36.45 | 36.02 | 36.43 | 7,508,873 | +0.32(+0.90%) |
Sep 23, 2014 | 36.29 | 36.32 | 36.01 | 36.11 | 6,708,389 | -0.27(-0.73%) |
Sep 22, 2014 | 36.81 | 36.90 | 36.15 | 36.38 | 9,036,123 | -0.50(-1.34%) |
Sep 19, 2014 | 37.25 | 37.29 | 36.66 | 36.87 | 21,862,276 | -0.07(-0.20%) |
Sep 18, 2014 | 36.89 | 36.96 | 36.62 | 36.94 | 7,093,291 | +0.21(+0.56%) |
Sep 17, 2014 | 36.75 | 36.88 | 36.51 | 36.74 | 8,257,556 | +0.14(+0.38%) |
Sep 16, 2014 | 36.61 | 36.75 | 36.43 | 36.60 | 10,420,985 | -0.18(-0.50%) |
Sep 15, 2014 | 37.00 | 37.04 | 36.51 | 36.78 | 7,467,954 | -0.10(-0.28%) |
Sep 12, 2014 | 36.94 | 36.96 | 36.69 | 36.88 | 6,574,582 | +0.01(+0.02%) |
Sep 11, 2014 | 37.03 | 37.22 | 36.75 | 36.88 | 8,278,825 | -0.29(-0.79%) |
Sep 10, 2014 | 36.84 | 37.23 | 36.73 | 37.17 | 7,480,309 | +0.28(+0.77%) |
Sep 09, 2014 | 37.08 | 37.20 | 36.74 | 36.88 | 9,014,075 | -0.25(-0.68%) |
Sep 08, 2014 | 36.92 | 37.31 | 36.55 | 37.14 | 13,012,585 | +0.16(+0.44%) |
Sep 05, 2014 | 35.85 | 37.01 | 35.77 | 36.98 | 13,735,076 | +0.96(+2.65%) |
Sep 04, 2014 | 35.70 | 36.15 | 35.69 | 36.02 | 6,690,075 | +0.50(+1.40%) |
Sep 03, 2014 | 35.73 | 36.00 | 35.40 | 35.52 | 4,903,269 | -0.21(-0.58%) |
Sep 02, 2014 | 35.31 | 35.83 | 35.31 | 35.73 | 9,057,537 | +0.33(+0.93%) |
Aug 29, 2014 | 35.54 | 35.40 | 35.40 | 35.40 | 14,251,335 | -0.12(-0.34%) |
Aug 28, 2014 | 35.61 | 35.67 | 35.46 | 35.52 | 5,734,621 | -0.30(-0.83%) |
Aug 27, 2014 | 35.94 | 35.94 | 35.69 | 35.82 | 4,103,333 | +0.11(+0.30%) |
Aug 26, 2014 | 35.96 | 35.99 | 35.69 | 35.71 | 5,806,805 | -0.24(-0.66%) |
Aug 25, 2014 | 35.77 | 36.08 | 35.72 | 35.95 | 5,660,138 | +0.32(+0.91%) |
Aug 22, 2014 | 35.61 | 35.83 | 35.46 | 35.63 | 6,462,149 | +0.16(+0.44%) |
Aug 21, 2014 | 35.52 | 35.68 | 35.34 | 35.47 | 4,453,028 | +0.01(+0.04%) |
Aug 20, 2014 | 35.13 | 35.53 | 35.13 | 35.46 | 4,388,918 | +0.18(+0.51%) |
Aug 19, 2014 | 35.37 | 35.54 | 35.21 | 35.28 | 4,922,873 | -0.02(-0.05%) |
Aug 18, 2014 | 34.93 | 35.36 | 34.86 | 35.30 | 6,339,729 | +0.64(+1.84%) |
Aug 15, 2014 | 34.92 | 35.05 | 34.39 | 34.66 | 5,005,726 | -0.08(-0.22%) |
Aug 14, 2014 | 34.83 | 34.96 | 34.59 | 34.73 | 4,378,587 | +0.02(+0.06%) |
Aug 13, 2014 | 34.63 | 34.95 | 34.39 | 34.71 | 7,122,102 | +0.23(+0.68%) |
Aug 12, 2014 | 34.60 | 34.80 | 34.37 | 34.48 | 10,173,112 | -0.15(-0.43%) |
Aug 11, 2014 | 34.81 | 34.82 | 34.59 | 34.63 | 8,733,536 | +0.00(+0.00%) |
Aug 08, 2014 | 34.29 | 34.59 | 34.10 | 34.63 | 7,484,347 | +0.32(+0.93%) |
Aug 07, 2014 | 34.91 | 34.93 | 34.14 | 34.31 | 7,518,501 | -0.36(-1.02%) |
Aug 06, 2014 | 34.38 | 34.71 | 34.35 | 34.66 | 5,646,446 | +0.10(+0.29%) |
Aug 05, 2014 | 34.49 | 34.89 | 34.39 | 34.56 | 5,414,677 | -0.11(-0.31%) |
Aug 04, 2014 | 34.55 | 34.78 | 34.28 | 34.67 | 5,273,237 | +0.17(+0.49%) |