Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 48.64 | 48.74 | 48.23 | 48.32 | 11,727,157 | -0.53(-1.08%) |
Aug 28, 2015 | 48.42 | 48.90 | 48.29 | 48.85 | 7,896,950 | -0.09(-0.18%) |
Aug 27, 2015 | 47.91 | 48.98 | 47.55 | 48.94 | 12,244,489 | +1.56(+3.30%) |
Aug 26, 2015 | 47.37 | 47.73 | 45.89 | 47.37 | 16,986,438 | +2.02(+4.45%) |
Aug 25, 2015 | 47.06 | 47.32 | 45.29 | 45.36 | 15,426,346 | -0.24(-0.53%) |
Aug 24, 2015 | 43.42 | 47.16 | 43.24 | 45.60 | 25,028,818 | -2.23(-4.67%) |
Aug 21, 2015 | 48.85 | 49.15 | 47.81 | 47.83 | 16,302,835 | -1.59(-3.21%) |
Aug 20, 2015 | 49.91 | 50.20 | 49.40 | 49.42 | 10,487,984 | -0.97(-1.92%) |
Aug 19, 2015 | 50.69 | 50.78 | 50.30 | 50.39 | 11,149,112 | -0.63(-1.24%) |
Aug 18, 2015 | 51.39 | 51.53 | 50.88 | 51.02 | 8,423,839 | -0.47(-0.92%) |
Aug 17, 2015 | 51.11 | 51.65 | 50.90 | 51.49 | 6,201,131 | +0.04(+0.08%) |
Aug 14, 2015 | 50.47 | 51.47 | 50.39 | 51.45 | 7,173,472 | +0.81(+1.60%) |
Aug 13, 2015 | 50.59 | 51.11 | 50.57 | 50.64 | 5,376,931 | -0.02(-0.03%) |
Aug 12, 2015 | 50.13 | 50.87 | 49.27 | 50.66 | 12,144,527 | -0.04(-0.08%) |
Aug 11, 2015 | 50.46 | 50.87 | 50.44 | 50.70 | 8,797,953 | -0.54(-1.06%) |
Aug 10, 2015 | 51.20 | 51.82 | 51.20 | 51.24 | 10,557,965 | +0.48(+0.95%) |
Aug 07, 2015 | 50.51 | 50.83 | 50.43 | 50.76 | 7,234,979 | +0.30(+0.59%) |
Aug 06, 2015 | 50.43 | 50.94 | 50.35 | 50.47 | 13,087,754 | +0.05(+0.10%) |
Aug 05, 2015 | 50.27 | 50.62 | 50.13 | 50.42 | 16,087,725 | +0.50(+0.99%) |
Aug 04, 2015 | 51.01 | 51.01 | 48.30 | 49.92 | 33,286,576 | -1.45(-2.82%) |
Aug 03, 2015 | 51.43 | 51.71 | 51.09 | 51.37 | 9,561,675 | +0.02(+0.05%) |
Jul 31, 2015 | 51.73 | 51.83 | 51.31 | 51.35 | 9,074,857 | -0.33(-0.64%) |
Jul 30, 2015 | 51.59 | 51.73 | 51.37 | 51.67 | 6,613,369 | -0.01(-0.02%) |
Jul 29, 2015 | 51.05 | 51.84 | 50.99 | 51.68 | 7,728,972 | +0.70(+1.38%) |
Jul 28, 2015 | 50.99 | 51.24 | 50.64 | 50.98 | 8,426,979 | +0.34(+0.66%) |
Jul 27, 2015 | 50.61 | 50.77 | 50.17 | 50.64 | 8,824,944 | -0.32(-0.63%) |
Jul 24, 2015 | 51.40 | 51.53 | 50.91 | 50.96 | 5,580,212 | -0.40(-0.78%) |
Jul 23, 2015 | 51.73 | 51.99 | 51.28 | 51.36 | 6,133,040 | -0.32(-0.62%) |
Jul 22, 2015 | 51.17 | 51.80 | 51.04 | 51.68 | 6,445,053 | +0.43(+0.84%) |
Jul 21, 2015 | 51.30 | 51.47 | 51.00 | 51.25 | 6,917,386 | -0.03(-0.06%) |
Jul 20, 2015 | 51.42 | 51.44 | 51.17 | 51.28 | 6,151,499 | -0.01(-0.02%) |
Jul 17, 2015 | 51.29 | 51.41 | 50.95 | 51.29 | 6,648,527 | -0.09(-0.17%) |
Jul 16, 2015 | 51.65 | 51.65 | 51.08 | 51.38 | 6,469,137 | +0.10(+0.20%) |
Jul 15, 2015 | 51.15 | 51.55 | 50.75 | 51.27 | 6,916,625 | +0.37(+0.72%) |
Jul 14, 2015 | 50.79 | 51.15 | 50.58 | 50.91 | 8,314,651 | +0.15(+0.30%) |
Jul 13, 2015 | 50.51 | 50.81 | 50.35 | 50.75 | 5,666,919 | +0.61(+1.21%) |
Jul 10, 2015 | 50.19 | 50.53 | 49.86 | 50.15 | 5,248,673 | +0.69(+1.39%) |
Jul 09, 2015 | 49.54 | 49.78 | 49.36 | 49.46 | 7,536,894 | +0.48(+0.98%) |
Jul 08, 2015 | 49.55 | 49.66 | 48.79 | 48.98 | 7,553,458 | -0.84(-1.69%) |
Jul 07, 2015 | 49.53 | 49.87 | 48.73 | 49.82 | 9,434,706 | +0.29(+0.58%) |
Jul 06, 2015 | 49.23 | 49.74 | 49.03 | 49.53 | 8,823,433 | -0.18(-0.37%) |
Jul 02, 2015 | 50.02 | 49.71 | 49.71 | 49.71 | 8,084,578 | -0.22(-0.43%) |
Jul 01, 2015 | 50.26 | 50.40 | 49.68 | 49.93 | 7,434,779 | +0.42(+0.86%) |
Jun 30, 2015 | 49.84 | 50.01 | 49.26 | 49.50 | 9,452,273 | +0.18(+0.37%) |
Jun 29, 2015 | 49.43 | 50.10 | 49.26 | 49.32 | 10,943,339 | -0.91(-1.82%) |
Jun 26, 2015 | 50.27 | 50.43 | 50.05 | 50.23 | 8,512,046 | +0.24(+0.48%) |
Jun 25, 2015 | 50.35 | 50.63 | 49.99 | 49.99 | 8,594,402 | -0.39(-0.78%) |
Jun 24, 2015 | 50.57 | 50.71 | 50.30 | 50.39 | 7,572,052 | -0.32(-0.63%) |
Jun 23, 2015 | 50.55 | 50.79 | 50.27 | 50.71 | 11,421,946 | +0.59(+1.18%) |
Jun 22, 2015 | 49.94 | 50.25 | 49.85 | 50.11 | 8,978,190 | +0.60(+1.21%) |
Jun 19, 2015 | 49.71 | 49.83 | 49.24 | 49.51 | 20,099,930 | -0.37(-0.74%) |
Jun 18, 2015 | 49.88 | 49.95 | 49.46 | 49.88 | 11,125,070 | +0.34(+0.70%) |
Jun 17, 2015 | 49.84 | 49.94 | 49.30 | 49.54 | 9,000,077 | -0.10(-0.19%) |
Jun 16, 2015 | 49.82 | 50.09 | 49.49 | 49.63 | 13,566,686 | -0.47(-0.94%) |
Jun 15, 2015 | 49.09 | 51.01 | 48.97 | 50.10 | 24,798,966 | +0.54(+1.10%) |
Jun 12, 2015 | 49.50 | 49.65 | 49.23 | 49.56 | 8,790,526 | -0.08(-0.16%) |
Jun 11, 2015 | 49.40 | 49.82 | 49.30 | 49.64 | 10,405,259 | +0.25(+0.50%) |
Jun 10, 2015 | 48.26 | 49.47 | 48.14 | 49.39 | 13,629,366 | +1.35(+2.82%) |
Jun 09, 2015 | 47.65 | 48.32 | 47.51 | 48.04 | 9,025,380 | +0.36(+0.76%) |
Jun 08, 2015 | 48.35 | 48.41 | 47.65 | 47.67 | 10,614,534 | -0.67(-1.39%) |
Jun 05, 2015 | 48.87 | 49.00 | 48.31 | 48.35 | 7,979,694 | -0.09(-0.18%) |
Jun 04, 2015 | 48.48 | 48.77 | 48.32 | 48.43 | 10,431,310 | -0.40(-0.82%) |
Jun 03, 2015 | 47.82 | 48.97 | 47.66 | 48.83 | 15,564,003 | +1.14(+2.40%) |
Jun 02, 2015 | 47.07 | 47.99 | 46.86 | 47.69 | 11,295,972 | +0.80(+1.70%) |
Jun 01, 2015 | 47.08 | 47.13 | 46.62 | 46.89 | 8,244,076 | +0.06(+0.12%) |
May 29, 2015 | 47.43 | 47.47 | 46.79 | 46.84 | 8,531,692 | -0.67(-1.41%) |
May 28, 2015 | 47.39 | 47.55 | 46.94 | 47.51 | 5,155,255 | +0.05(+0.10%) |
May 27, 2015 | 47.37 | 47.61 | 47.29 | 47.46 | 8,067,711 | +0.13(+0.27%) |
May 26, 2015 | 47.75 | 47.85 | 47.20 | 47.33 | 6,324,575 | -0.52(-1.09%) |
May 22, 2015 | 48.05 | 47.85 | 47.85 | 47.85 | 5,726,650 | -0.27(-0.56%) |
May 21, 2015 | 47.89 | 48.51 | 47.83 | 48.12 | 8,438,252 | +0.21(+0.43%) |
May 20, 2015 | 47.49 | 48.02 | 47.09 | 47.91 | 8,205,653 | +0.44(+0.93%) |
May 19, 2015 | 47.16 | 47.59 | 46.96 | 47.47 | 6,815,228 | +0.42(+0.88%) |
May 18, 2015 | 46.72 | 47.17 | 46.64 | 47.06 | 6,124,558 | +0.42(+0.91%) |
May 15, 2015 | 47.17 | 47.19 | 46.47 | 46.64 | 9,307,058 | -0.49(-1.03%) |
May 14, 2015 | 47.15 | 47.23 | 46.92 | 47.12 | 4,950,491 | +0.18(+0.39%) |
May 13, 2015 | 46.80 | 47.08 | 46.70 | 46.94 | 6,492,662 | -0.02(-0.03%) |
May 12, 2015 | 46.92 | 47.13 | 46.66 | 46.96 | 9,099,826 | -0.35(-0.74%) |
May 11, 2015 | 47.68 | 47.85 | 47.27 | 47.31 | 10,580,601 | -0.38(-0.79%) |
May 08, 2015 | 47.50 | 47.78 | 47.22 | 47.68 | 8,539,750 | +0.56(+1.19%) |
May 07, 2015 | 46.48 | 47.55 | 46.20 | 47.12 | 10,611,100 | +0.66(+1.41%) |
May 06, 2015 | 46.65 | 46.88 | 46.12 | 46.47 | 8,474,134 | +0.12(+0.26%) |
May 05, 2015 | 46.36 | 46.79 | 46.26 | 46.35 | 9,370,053 | -0.16(-0.34%) |
May 04, 2015 | 46.35 | 46.72 | 46.33 | 46.51 | 6,613,831 | +0.37(+0.80%) |
May 01, 2015 | 45.47 | 46.37 | 45.39 | 46.14 | 16,771,164 | +1.16(+2.58%) |
Apr 30, 2015 | 44.97 | 45.33 | 44.70 | 44.98 | 9,124,366 | -0.29(-0.64%) |
Apr 29, 2015 | 45.25 | 45.47 | 45.04 | 45.27 | 12,770,473 | -0.12(-0.26%) |
Apr 28, 2015 | 45.25 | 45.69 | 45.23 | 45.39 | 11,030,620 | -0.16(-0.35%) |
Apr 27, 2015 | 45.48 | 45.83 | 45.39 | 45.55 | 9,729,102 | +0.01(+0.02%) |
Apr 24, 2015 | 45.63 | 45.68 | 45.43 | 45.54 | 7,375,972 | +0.19(+0.42%) |
Apr 23, 2015 | 45.17 | 45.38 | 44.94 | 45.35 | 12,124,027 | +0.14(+0.30%) |
Apr 22, 2015 | 45.43 | 45.47 | 44.91 | 45.21 | 12,920,622 | -0.05(-0.11%) |
Apr 21, 2015 | 46.02 | 46.09 | 45.14 | 45.26 | 10,221,600 | -0.70(-1.51%) |
Apr 20, 2015 | 46.20 | 46.28 | 45.86 | 45.96 | 5,906,969 | +0.06(+0.14%) |
Apr 17, 2015 | 46.15 | 46.44 | 45.60 | 45.89 | 9,490,366 | -0.58(-1.26%) |
Apr 16, 2015 | 46.64 | 46.93 | 46.45 | 46.48 | 9,162,172 | -0.09(-0.19%) |
Apr 15, 2015 | 46.15 | 46.82 | 46.00 | 46.56 | 9,122,549 | +0.62(+1.34%) |
Apr 14, 2015 | 45.80 | 46.16 | 45.47 | 45.95 | 8,141,144 | +0.03(+0.07%) |
Apr 13, 2015 | 45.29 | 46.18 | 45.05 | 45.92 | 11,016,802 | +0.70(+1.54%) |
Apr 10, 2015 | 44.89 | 45.31 | 44.85 | 45.22 | 6,248,427 | +0.24(+0.53%) |
Apr 09, 2015 | 44.27 | 45.13 | 44.23 | 44.98 | 8,315,518 | +0.67(+1.51%) |
Apr 08, 2015 | 43.90 | 44.54 | 43.88 | 44.31 | 7,305,234 | +0.38(+0.85%) |
Apr 07, 2015 | 44.17 | 44.44 | 43.91 | 43.93 | 6,078,434 | -0.35(-0.79%) |
Apr 06, 2015 | 43.55 | 44.40 | 43.46 | 44.29 | 5,805,645 | +0.22(+0.51%) |
Apr 02, 2015 | 43.67 | 44.06 | 44.06 | 44.06 | 6,700,863 | +0.26(+0.60%) |
Apr 01, 2015 | 43.64 | 43.96 | 43.34 | 43.80 | 8,986,504 | +0.02(+0.04%) |
Mar 31, 2015 | 43.48 | 44.04 | 43.32 | 43.78 | 9,290,578 | +0.09(+0.20%) |
Mar 30, 2015 | 43.35 | 43.79 | 43.18 | 43.70 | 7,221,031 | +0.52(+1.20%) |
Mar 27, 2015 | 43.55 | 43.55 | 43.09 | 43.18 | 8,077,046 | -0.11(-0.26%) |
Mar 26, 2015 | 43.46 | 43.59 | 43.26 | 43.29 | 11,117,931 | -0.28(-0.64%) |
Mar 25, 2015 | 44.22 | 44.25 | 43.57 | 43.57 | 8,712,994 | -0.68(-1.54%) |
Mar 24, 2015 | 44.40 | 44.69 | 44.25 | 44.25 | 6,687,249 | -0.37(-0.82%) |
Mar 23, 2015 | 44.74 | 45.15 | 44.61 | 44.61 | 7,243,775 | -0.09(-0.20%) |
Mar 20, 2015 | 44.60 | 44.91 | 44.51 | 44.70 | 14,591,807 | +0.23(+0.52%) |
Mar 19, 2015 | 44.87 | 45.08 | 44.24 | 44.47 | 7,722,247 | -0.62(-1.36%) |
Mar 18, 2015 | 44.51 | 45.30 | 44.19 | 45.09 | 10,620,786 | +0.50(+1.11%) |
Mar 17, 2015 | 44.33 | 44.82 | 44.08 | 44.59 | 7,103,174 | -0.10(-0.23%) |
Mar 16, 2015 | 44.45 | 44.83 | 44.35 | 44.69 | 7,411,938 | +0.50(+1.14%) |
Mar 13, 2015 | 44.37 | 44.43 | 43.80 | 44.19 | 8,143,222 | -0.24(-0.54%) |
Mar 12, 2015 | 43.93 | 44.48 | 43.87 | 44.43 | 7,367,272 | +0.70(+1.61%) |
Mar 11, 2015 | 43.47 | 43.98 | 43.42 | 43.73 | 8,317,869 | +0.24(+0.55%) |
Mar 10, 2015 | 44.29 | 44.29 | 43.48 | 43.49 | 18,162,516 | -1.25(-2.80%) |
Mar 09, 2015 | 44.54 | 44.82 | 44.35 | 44.74 | 15,226,718 | +0.09(+0.20%) |
Mar 06, 2015 | 44.45 | 45.00 | 44.32 | 44.65 | 14,398,155 | +0.31(+0.70%) |
Mar 05, 2015 | 44.30 | 44.39 | 44.01 | 44.34 | 7,042,212 | +0.18(+0.42%) |
Mar 04, 2015 | 44.08 | 44.26 | 43.83 | 44.16 | 7,597,337 | -0.16(-0.36%) |
Mar 03, 2015 | 44.08 | 44.44 | 44.05 | 44.32 | 7,463,657 | -0.06(-0.13%) |
Mar 02, 2015 | 44.12 | 44.37 | 43.88 | 44.37 | 9,135,282 | +0.26(+0.58%) |
Feb 27, 2015 | 43.81 | 44.34 | 43.73 | 44.12 | 18,852,072 | +0.32(+0.73%) |
Feb 26, 2015 | 43.68 | 43.94 | 43.60 | 43.80 | 8,270,337 | +0.10(+0.24%) |
Feb 25, 2015 | 43.66 | 43.94 | 43.62 | 43.69 | 7,306,402 | -0.19(-0.44%) |
Feb 24, 2015 | 43.47 | 44.13 | 43.47 | 43.88 | 9,838,516 | +0.37(+0.86%) |
Feb 23, 2015 | 44.01 | 44.01 | 43.37 | 43.51 | 14,556,682 | -0.52(-1.18%) |
Feb 20, 2015 | 43.74 | 44.15 | 43.37 | 44.03 | 15,605,299 | +0.19(+0.44%) |
Feb 19, 2015 | 43.58 | 44.05 | 43.49 | 43.84 | 10,125,351 | +0.22(+0.49%) |
Feb 18, 2015 | 43.84 | 43.93 | 43.52 | 43.62 | 11,318,004 | -0.22(-0.51%) |
Feb 17, 2015 | 43.13 | 44.06 | 43.06 | 43.84 | 19,662,624 | +0.82(+1.91%) |
Feb 13, 2015 | 40.79 | 43.02 | 43.02 | 43.02 | 24,944,128 | +1.20(+2.88%) |
Feb 12, 2015 | 41.71 | 42.01 | 41.52 | 41.82 | 11,679,817 | +0.16(+0.38%) |
Feb 11, 2015 | 41.72 | 41.75 | 41.21 | 41.66 | 9,378,565 | -0.13(-0.31%) |
Feb 10, 2015 | 41.88 | 42.07 | 41.43 | 41.79 | 6,999,432 | +0.22(+0.52%) |
Feb 09, 2015 | 41.20 | 41.84 | 41.08 | 41.57 | 8,882,363 | +0.03(+0.08%) |
Feb 06, 2015 | 41.42 | 41.90 | 41.42 | 41.54 | 12,556,631 | +0.38(+0.93%) |
Feb 05, 2015 | 40.87 | 41.36 | 40.78 | 41.16 | 7,983,512 | +0.09(+0.21%) |
Feb 04, 2015 | 40.72 | 41.39 | 40.70 | 41.07 | 12,908,173 | +0.14(+0.35%) |
Feb 03, 2015 | 40.50 | 40.97 | 40.34 | 40.93 | 11,877,124 | +0.69(+1.72%) |
Feb 02, 2015 | 39.09 | 40.34 | 39.08 | 40.23 | 15,048,395 | +1.27(+3.25%) |
Jan 30, 2015 | 38.99 | 39.56 | 38.87 | 38.97 | 14,095,200 | -0.31(-0.79%) |
Jan 29, 2015 | 39.36 | 39.63 | 38.81 | 39.28 | 15,552,221 | +0.04(+0.10%) |
Jan 28, 2015 | 40.54 | 40.54 | 39.21 | 39.24 | 14,421,690 | -1.00(-2.50%) |
Jan 27, 2015 | 40.46 | 40.61 | 40.06 | 40.24 | 10,330,047 | -0.59(-1.45%) |
Jan 26, 2015 | 40.92 | 41.12 | 40.66 | 40.83 | 15,249,852 | -0.24(-0.58%) |
Jan 23, 2015 | 41.65 | 41.75 | 41.06 | 41.07 | 6,569,122 | -0.61(-1.47%) |
Jan 22, 2015 | 40.89 | 41.72 | 40.55 | 41.68 | 14,862,340 | +1.16(+2.85%) |
Jan 21, 2015 | 40.23 | 40.73 | 39.91 | 40.53 | 9,067,261 | +0.14(+0.36%) |
Jan 20, 2015 | 40.92 | 41.06 | 40.10 | 40.38 | 10,400,669 | -0.37(-0.90%) |
Jan 16, 2015 | 40.03 | 40.78 | 39.91 | 40.75 | 10,139,056 | +0.57(+1.41%) |
Jan 15, 2015 | 40.97 | 41.09 | 40.16 | 40.19 | 10,103,467 | -0.78(-1.91%) |
Jan 14, 2015 | 40.69 | 41.01 | 40.24 | 40.97 | 15,353,760 | -0.39(-0.94%) |
Jan 13, 2015 | 41.94 | 42.28 | 40.57 | 41.36 | 17,611,680 | -0.39(-0.94%) |
Jan 12, 2015 | 42.37 | 42.43 | 41.57 | 41.75 | 10,177,463 | -0.77(-1.80%) |
Jan 09, 2015 | 43.22 | 43.29 | 42.23 | 42.51 | 8,626,064 | -0.73(-1.70%) |
Jan 08, 2015 | 43.39 | 43.59 | 42.94 | 43.25 | 16,387,360 | -0.19(-0.44%) |
Jan 07, 2015 | 43.64 | 43.64 | 43.19 | 43.44 | 10,987,999 | +0.21(+0.48%) |
Jan 06, 2015 | 43.65 | 43.75 | 42.85 | 43.23 | 19,321,588 | -0.62(-1.42%) |
Jan 05, 2015 | 44.40 | 44.55 | 43.64 | 43.85 | 12,642,164 | -0.89(-1.98%) |
Jan 02, 2015 | 45.07 | 45.13 | 44.45 | 44.74 | 8,294,133 | +0.08(+0.18%) |
Dec 31, 2014 | 45.23 | 44.66 | 44.66 | 44.66 | 6,338,813 | -0.40(-0.88%) |
Dec 30, 2014 | 45.01 | 45.28 | 44.84 | 45.06 | 5,561,488 | +0.02(+0.04%) |
Dec 29, 2014 | 44.92 | 45.28 | 44.83 | 45.04 | 6,429,624 | +0.06(+0.12%) |
Dec 26, 2014 | 45.09 | 45.27 | 44.96 | 44.99 | 4,135,069 | +0.11(+0.25%) |
Dec 24, 2014 | 45.18 | 44.87 | 44.87 | 44.87 | 4,553,470 | -0.13(-0.28%) |
Dec 23, 2014 | 44.75 | 45.13 | 44.74 | 45.00 | 8,991,800 | +0.25(+0.55%) |
Dec 22, 2014 | 44.44 | 44.83 | 44.32 | 44.75 | 12,803,374 | +0.28(+0.63%) |
Dec 19, 2014 | 43.87 | 44.52 | 43.73 | 44.47 | 18,633,366 | +0.61(+1.40%) |
Dec 18, 2014 | 43.60 | 43.86 | 43.35 | 43.86 | 10,727,553 | +0.79(+1.83%) |
Dec 17, 2014 | 42.40 | 43.21 | 42.24 | 43.07 | 10,945,880 | +0.91(+2.16%) |
Dec 16, 2014 | 42.30 | 43.14 | 42.14 | 42.16 | 9,946,817 | -0.48(-1.12%) |
Dec 15, 2014 | 43.42 | 43.53 | 42.32 | 42.64 | 10,799,936 | -0.45(-1.05%) |
Dec 12, 2014 | 43.76 | 44.08 | 43.09 | 43.10 | 8,924,252 | -0.90(-2.05%) |
Dec 11, 2014 | 43.75 | 44.56 | 43.68 | 44.00 | 9,331,824 | +0.27(+0.62%) |
Dec 10, 2014 | 44.08 | 44.41 | 43.65 | 43.73 | 9,630,478 | -0.60(-1.35%) |
Dec 09, 2014 | 43.87 | 44.34 | 43.68 | 44.32 | 6,612,962 | -0.08(-0.18%) |
Dec 08, 2014 | 44.12 | 44.62 | 43.97 | 44.40 | 9,448,187 | +0.29(+0.65%) |
Dec 05, 2014 | 44.16 | 44.48 | 44.01 | 44.12 | 8,153,091 | +0.13(+0.29%) |
Dec 04, 2014 | 43.61 | 44.11 | 43.57 | 43.99 | 6,825,929 | +0.22(+0.49%) |
Dec 03, 2014 | 43.86 | 44.16 | 43.69 | 43.77 | 9,184,806 | -0.06(-0.15%) |
Dec 02, 2014 | 43.40 | 43.89 | 43.40 | 43.84 | 7,536,752 | +0.54(+1.24%) |
Dec 01, 2014 | 43.40 | 43.53 | 42.89 | 43.30 | 8,989,498 | -0.29(-0.68%) |
Nov 28, 2014 | 43.51 | 43.77 | 43.51 | 43.59 | 3,638,124 | +0.15(+0.35%) |
Nov 26, 2014 | 43.52 | 43.44 | 43.44 | 43.44 | 4,483,876 | -0.06(-0.13%) |
Nov 25, 2014 | 43.87 | 43.89 | 43.19 | 43.50 | 10,307,857 | -0.33(-0.76%) |
Nov 24, 2014 | 43.68 | 43.90 | 43.56 | 43.83 | 10,354,906 | +0.41(+0.93%) |
Nov 21, 2014 | 43.74 | 43.74 | 43.35 | 43.43 | 10,542,167 | +0.11(+0.26%) |
Nov 20, 2014 | 42.76 | 43.33 | 42.71 | 43.31 | 9,701,798 | +0.34(+0.80%) |
Nov 19, 2014 | 42.80 | 43.05 | 42.69 | 42.97 | 7,983,859 | +0.10(+0.24%) |
Nov 18, 2014 | 43.05 | 43.12 | 42.79 | 42.87 | 8,879,191 | -0.10(-0.24%) |
Nov 17, 2014 | 42.81 | 43.02 | 42.71 | 42.97 | 9,419,239 | +0.10(+0.22%) |
Nov 14, 2014 | 43.27 | 43.39 | 42.64 | 42.88 | 11,419,010 | -0.48(-1.10%) |
Nov 13, 2014 | 43.11 | 43.44 | 43.09 | 43.35 | 7,346,639 | +0.12(+0.28%) |
Nov 12, 2014 | 42.96 | 43.34 | 42.82 | 43.24 | 7,558,491 | -0.01(-0.02%) |
Nov 11, 2014 | 43.19 | 43.47 | 43.19 | 43.24 | 5,793,670 | +0.00(+0.00%) |
Nov 10, 2014 | 43.04 | 43.24 | 42.96 | 43.24 | 7,545,267 | +0.26(+0.61%) |
Nov 07, 2014 | 42.77 | 43.12 | 42.67 | 42.98 | 9,329,090 | +0.10(+0.22%) |
Nov 06, 2014 | 42.66 | 43.00 | 42.48 | 42.89 | 9,186,114 | +0.10(+0.24%) |
Nov 05, 2014 | 42.57 | 42.81 | 42.26 | 42.78 | 11,396,935 | +0.30(+0.71%) |
Nov 04, 2014 | 42.80 | 42.84 | 42.08 | 42.48 | 19,371,886 | -0.32(-0.74%) |
Nov 03, 2014 | 42.79 | 42.89 | 42.30 | 42.80 | 12,191,808 | +0.18(+0.43%) |
Oct 31, 2014 | 42.69 | 42.78 | 42.26 | 42.61 | 11,981,380 | +0.51(+1.21%) |
Oct 30, 2014 | 41.49 | 42.24 | 41.48 | 42.11 | 7,013,044 | +0.45(+1.09%) |
Oct 29, 2014 | 42.06 | 42.13 | 41.37 | 41.65 | 10,476,646 | -0.38(-0.91%) |
Oct 28, 2014 | 41.41 | 42.06 | 41.41 | 42.03 | 13,994,411 | +0.88(+2.13%) |
Oct 27, 2014 | 41.37 | 41.56 | 41.49 | 41.16 | 9,038,363 | -0.33(-0.81%) |
Oct 24, 2014 | 41.01 | 41.53 | 40.88 | 41.49 | 7,237,742 | +0.43(+1.05%) |
Oct 23, 2014 | 41.46 | 41.56 | 40.98 | 41.06 | 8,584,897 | -0.04(-0.10%) |
Oct 22, 2014 | 41.60 | 41.74 | 41.10 | 41.10 | 9,498,880 | -0.38(-0.92%) |
Oct 21, 2014 | 40.82 | 41.52 | 40.78 | 41.49 | 11,414,938 | +0.91(+2.23%) |
Oct 20, 2014 | 40.84 | 40.88 | 40.24 | 40.58 | 11,145,959 | +0.20(+0.49%) |
Oct 17, 2014 | 39.85 | 40.55 | 39.76 | 40.38 | 13,636,045 | +1.08(+2.75%) |
Oct 16, 2014 | 38.94 | 39.67 | 38.72 | 39.30 | 15,820,786 | -0.23(-0.58%) |
Oct 15, 2014 | 39.08 | 39.62 | 38.63 | 39.53 | 19,392,302 | -0.30(-0.76%) |
Oct 14, 2014 | 39.80 | 40.25 | 39.70 | 39.83 | 14,558,555 | +0.21(+0.52%) |
Oct 13, 2014 | 39.77 | 40.13 | 39.54 | 39.62 | 12,864,550 | -0.12(-0.30%) |
Oct 10, 2014 | 39.79 | 40.26 | 39.47 | 39.74 | 18,756,338 | -0.37(-0.91%) |
Oct 09, 2014 | 41.24 | 41.37 | 39.94 | 40.11 | 23,723,946 | -1.26(-3.06%) |
Oct 08, 2014 | 40.67 | 41.41 | 40.11 | 41.37 | 20,520,896 | +0.80(+1.96%) |
Oct 07, 2014 | 41.60 | 41.63 | 40.57 | 40.58 | 21,460,622 | -1.40(-3.34%) |
Oct 06, 2014 | 42.58 | 42.66 | 41.75 | 41.98 | 8,556,059 | -0.46(-1.09%) |
Oct 03, 2014 | 42.46 | 42.61 | 42.19 | 42.44 | 9,596,018 | +0.59(+1.41%) |
Oct 02, 2014 | 42.14 | 42.26 | 41.13 | 41.85 | 16,092,986 | -0.28(-0.66%) |
Oct 01, 2014 | 42.99 | 43.04 | 42.06 | 42.13 | 18,401,332 | -0.84(-1.96%) |
Sep 30, 2014 | 43.18 | 43.45 | 42.93 | 42.97 | 10,372,052 | -0.12(-0.28%) |
Sep 29, 2014 | 42.96 | 43.36 | 42.57 | 43.09 | 8,816,716 | -0.28(-0.64%) |
Sep 26, 2014 | 43.18 | 43.53 | 43.08 | 43.37 | 8,662,903 | +0.29(+0.66%) |
Sep 25, 2014 | 43.65 | 43.67 | 43.05 | 43.08 | 9,583,499 | -0.66(-1.51%) |
Sep 24, 2014 | 43.35 | 43.87 | 43.31 | 43.74 | 8,314,318 | +0.38(+0.88%) |
Sep 23, 2014 | 43.63 | 43.85 | 43.25 | 43.36 | 9,649,923 | -0.33(-0.76%) |
Sep 22, 2014 | 43.82 | 44.05 | 43.67 | 43.70 | 10,230,335 | -0.25(-0.56%) |
Sep 19, 2014 | 44.96 | 44.99 | 43.84 | 43.94 | 18,511,482 | -0.87(-1.94%) |
Sep 18, 2014 | 44.36 | 44.93 | 44.36 | 44.81 | 9,839,919 | +0.38(+0.86%) |
Sep 17, 2014 | 44.42 | 44.75 | 44.15 | 44.43 | 11,460,795 | +0.18(+0.41%) |
Sep 16, 2014 | 43.93 | 44.33 | 43.86 | 44.25 | 8,736,595 | +0.17(+0.40%) |
Sep 15, 2014 | 43.84 | 44.11 | 43.55 | 44.07 | 7,167,062 | +0.17(+0.38%) |
Sep 12, 2014 | 43.98 | 44.15 | 43.76 | 43.90 | 7,108,111 | -0.19(-0.43%) |
Sep 11, 2014 | 43.82 | 44.25 | 43.78 | 44.09 | 5,460,886 | +0.06(+0.14%) |
Sep 10, 2014 | 43.84 | 44.18 | 43.77 | 44.03 | 8,659,669 | +0.21(+0.49%) |
Sep 09, 2014 | 43.78 | 43.95 | 43.36 | 43.82 | 8,004,646 | -0.09(-0.21%) |
Sep 08, 2014 | 43.91 | 44.14 | 43.61 | 43.91 | 9,348,032 | +0.22(+0.51%) |
Sep 05, 2014 | 43.70 | 43.93 | 43.37 | 43.69 | 7,388,083 | -0.15(-0.34%) |
Sep 04, 2014 | 44.30 | 44.41 | 43.63 | 43.84 | 8,117,778 | -0.28(-0.63%) |
Sep 03, 2014 | 44.39 | 44.49 | 44.11 | 44.11 | 6,966,551 | -0.17(-0.39%) |