Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 32.27 | 33.99 | 31.91 | 33.61 | 16,563,354 | +0.80(+2.45%) |
Aug 28, 2015 | 31.94 | 33.28 | 31.93 | 32.81 | 17,615,344 | +0.47(+1.45%) |
Aug 27, 2015 | 30.33 | 32.44 | 30.15 | 32.34 | 25,598,978 | +3.07(+10.49%) |
Aug 26, 2015 | 29.06 | 29.96 | 28.65 | 29.27 | 22,667,478 | +0.82(+2.87%) |
Aug 25, 2015 | 30.00 | 30.00 | 28.45 | 28.45 | 17,323,426 | -0.08(-0.27%) |
Aug 24, 2015 | 28.05 | 30.35 | 26.29 | 28.53 | 29,110,522 | -1.81(-5.97%) |
Aug 21, 2015 | 31.65 | 32.11 | 30.04 | 30.34 | 33,029,788 | -1.71(-5.33%) |
Aug 20, 2015 | 33.26 | 33.74 | 32.01 | 32.05 | 20,271,566 | -1.36(-4.07%) |
Aug 19, 2015 | 34.32 | 34.73 | 33.18 | 33.41 | 18,278,892 | -1.45(-4.17%) |
Aug 18, 2015 | 34.96 | 35.47 | 34.69 | 34.86 | 11,356,239 | -0.24(-0.68%) |
Aug 17, 2015 | 35.39 | 35.59 | 34.76 | 35.10 | 10,804,552 | -0.60(-1.67%) |
Aug 14, 2015 | 35.46 | 36.25 | 35.44 | 35.70 | 10,600,788 | +0.20(+0.55%) |
Aug 13, 2015 | 35.99 | 36.08 | 35.36 | 35.50 | 13,077,859 | -0.81(-2.22%) |
Aug 12, 2015 | 35.56 | 36.57 | 34.69 | 36.31 | 20,728,794 | +0.65(+1.81%) |
Aug 11, 2015 | 34.49 | 35.70 | 34.38 | 35.66 | 14,752,303 | +0.28(+0.79%) |
Aug 10, 2015 | 33.88 | 35.45 | 33.85 | 35.38 | 12,485,127 | +1.58(+4.68%) |
Aug 07, 2015 | 34.50 | 34.92 | 33.65 | 33.80 | 9,184,788 | -0.93(-2.67%) |
Aug 06, 2015 | 34.49 | 34.85 | 33.83 | 34.73 | 13,969,627 | +0.20(+0.59%) |
Aug 05, 2015 | 34.04 | 34.84 | 33.88 | 34.52 | 17,267,364 | +0.86(+2.55%) |
Aug 04, 2015 | 34.30 | 34.68 | 33.47 | 33.66 | 17,437,568 | -0.44(-1.30%) |
Aug 03, 2015 | 35.11 | 35.14 | 33.93 | 34.11 | 22,608,212 | -1.42(-4.00%) |
Jul 31, 2015 | 35.76 | 36.04 | 35.44 | 35.53 | 10,252,264 | -0.43(-1.18%) |
Jul 30, 2015 | 36.79 | 37.16 | 35.85 | 35.95 | 12,570,472 | -0.85(-2.31%) |
Jul 29, 2015 | 35.28 | 36.89 | 35.28 | 36.80 | 19,833,430 | +1.16(+3.27%) |
Jul 28, 2015 | 35.12 | 35.70 | 34.22 | 35.64 | 18,864,516 | +0.80(+2.29%) |
Jul 27, 2015 | 34.79 | 35.13 | 34.21 | 34.84 | 14,397,608 | -0.63(-1.77%) |
Jul 24, 2015 | 36.06 | 36.22 | 35.06 | 35.47 | 13,857,413 | -0.52(-1.44%) |
Jul 23, 2015 | 35.87 | 36.53 | 35.44 | 35.98 | 19,631,450 | +0.67(+1.90%) |
Jul 22, 2015 | 35.58 | 36.46 | 33.42 | 35.31 | 55,923,896 | -0.27(-0.76%) |
Jul 21, 2015 | 34.67 | 36.21 | 34.63 | 35.59 | 25,951,172 | +0.97(+2.80%) |
Jul 20, 2015 | 34.38 | 35.36 | 34.38 | 34.62 | 22,584,972 | +0.62(+1.83%) |
Jul 17, 2015 | 34.00 | 34.36 | 33.62 | 34.00 | 17,605,900 | -0.19(-0.55%) |
Jul 16, 2015 | 35.20 | 35.30 | 34.14 | 34.18 | 17,679,464 | -0.73(-2.09%) |
Jul 15, 2015 | 35.97 | 35.98 | 34.91 | 34.91 | 17,116,748 | -1.27(-3.50%) |
Jul 14, 2015 | 35.53 | 36.54 | 35.47 | 36.18 | 11,888,564 | +0.59(+1.65%) |
Jul 13, 2015 | 35.20 | 35.64 | 34.89 | 35.59 | 13,038,287 | +0.46(+1.31%) |
Jul 10, 2015 | 35.34 | 35.51 | 35.00 | 35.13 | 12,270,041 | +0.02(+0.05%) |
Jul 09, 2015 | 35.31 | 35.55 | 35.09 | 35.12 | 12,628,341 | +0.31(+0.90%) |
Jul 08, 2015 | 35.19 | 35.68 | 34.61 | 34.80 | 17,885,464 | -0.80(-2.24%) |
Jul 07, 2015 | 34.54 | 35.76 | 34.21 | 35.60 | 21,495,484 | +0.99(+2.85%) |
Jul 06, 2015 | 34.71 | 35.48 | 34.53 | 34.62 | 15,837,894 | -1.01(-2.84%) |
Jul 02, 2015 | 35.42 | 35.63 | 35.63 | 35.63 | 12,297,037 | +0.30(+0.84%) |
Jul 01, 2015 | 36.75 | 36.78 | 35.02 | 35.33 | 19,481,298 | -1.28(-3.51%) |
Jun 30, 2015 | 36.61 | 36.75 | 36.34 | 36.61 | 12,521,692 | +0.32(+0.89%) |
Jun 29, 2015 | 36.18 | 36.71 | 36.10 | 36.29 | 13,023,044 | -0.37(-1.00%) |
Jun 26, 2015 | 36.98 | 37.00 | 36.35 | 36.66 | 33,334,034 | -0.32(-0.87%) |
Jun 25, 2015 | 37.54 | 37.60 | 36.98 | 36.98 | 10,211,814 | -0.64(-1.69%) |
Jun 24, 2015 | 37.54 | 37.97 | 37.50 | 37.62 | 11,567,864 | -0.20(-0.54%) |
Jun 23, 2015 | 37.28 | 37.88 | 37.26 | 37.82 | 12,495,327 | +0.32(+0.86%) |
Jun 22, 2015 | 37.34 | 37.58 | 36.94 | 37.50 | 12,639,212 | +0.22(+0.59%) |
Jun 19, 2015 | 37.64 | 37.96 | 37.03 | 37.28 | 20,373,916 | -0.62(-1.64%) |
Jun 18, 2015 | 39.12 | 39.27 | 37.69 | 37.90 | 21,056,546 | -0.96(-2.47%) |
Jun 17, 2015 | 38.99 | 39.41 | 38.61 | 38.86 | 10,528,635 | +0.25(+0.64%) |
Jun 16, 2015 | 38.65 | 38.92 | 38.52 | 38.61 | 9,813,963 | -0.11(-0.29%) |
Jun 15, 2015 | 38.26 | 39.01 | 37.97 | 38.72 | 11,325,469 | +0.06(+0.15%) |
Jun 12, 2015 | 38.62 | 38.93 | 38.46 | 38.66 | 6,355,761 | -0.12(-0.31%) |
Jun 11, 2015 | 39.61 | 39.61 | 38.74 | 38.78 | 8,158,784 | -0.53(-1.34%) |
Jun 10, 2015 | 38.98 | 39.69 | 38.92 | 39.31 | 13,855,431 | +0.82(+2.12%) |
Jun 09, 2015 | 38.93 | 39.17 | 38.48 | 38.49 | 9,619,922 | -0.12(-0.31%) |
Jun 08, 2015 | 38.81 | 39.22 | 38.45 | 38.61 | 10,496,801 | -0.26(-0.68%) |
Jun 05, 2015 | 37.88 | 39.22 | 37.73 | 38.88 | 14,256,266 | +0.87(+2.28%) |
Jun 04, 2015 | 38.39 | 38.65 | 37.98 | 38.01 | 14,606,988 | -0.77(-1.99%) |
Jun 03, 2015 | 38.98 | 39.60 | 38.74 | 38.78 | 8,741,588 | -0.25(-0.65%) |
Jun 02, 2015 | 38.56 | 39.44 | 38.43 | 39.04 | 11,525,594 | +0.58(+1.50%) |
Jun 01, 2015 | 38.55 | 38.71 | 38.29 | 38.46 | 8,868,710 | +0.02(+0.04%) |
May 29, 2015 | 38.50 | 38.92 | 38.41 | 38.44 | 11,144,463 | +0.04(+0.11%) |
May 28, 2015 | 38.53 | 38.60 | 38.03 | 38.40 | 8,804,860 | -0.23(-0.59%) |
May 27, 2015 | 38.40 | 38.87 | 37.94 | 38.63 | 13,043,335 | +0.14(+0.37%) |
May 26, 2015 | 38.33 | 38.87 | 38.31 | 38.48 | 10,882,970 | -0.39(-1.00%) |
May 22, 2015 | 38.64 | 38.87 | 38.87 | 38.87 | 9,139,412 | -0.21(-0.54%) |
May 21, 2015 | 38.38 | 39.25 | 38.35 | 39.09 | 18,558,946 | +1.01(+2.65%) |
May 20, 2015 | 38.34 | 38.48 | 37.87 | 38.08 | 15,881,506 | -0.08(-0.22%) |
May 19, 2015 | 39.02 | 39.20 | 38.12 | 38.16 | 17,926,790 | -1.40(-3.53%) |
May 18, 2015 | 39.46 | 39.62 | 39.05 | 39.56 | 8,851,929 | +0.02(+0.04%) |
May 15, 2015 | 39.21 | 39.70 | 38.76 | 39.54 | 12,805,319 | +0.22(+0.56%) |
May 14, 2015 | 40.24 | 40.26 | 39.20 | 39.32 | 16,595,902 | -0.72(-1.80%) |
May 13, 2015 | 40.32 | 40.56 | 39.97 | 40.04 | 12,648,269 | -0.17(-0.42%) |
May 12, 2015 | 40.03 | 40.38 | 39.52 | 40.21 | 10,562,249 | +0.25(+0.64%) |
May 11, 2015 | 40.63 | 40.64 | 39.74 | 39.96 | 15,927,079 | -0.78(-1.91%) |
May 08, 2015 | 39.80 | 40.81 | 39.18 | 40.74 | 17,368,964 | +1.49(+3.80%) |
May 07, 2015 | 39.94 | 39.97 | 39.02 | 39.25 | 21,758,358 | -1.12(-2.77%) |
May 06, 2015 | 41.24 | 41.44 | 40.07 | 40.36 | 15,594,069 | -0.31(-0.77%) |
May 05, 2015 | 42.10 | 42.51 | 40.63 | 40.68 | 22,049,676 | -0.98(-2.36%) |
May 04, 2015 | 41.74 | 42.04 | 41.37 | 41.66 | 12,429,311 | +0.08(+0.18%) |
May 01, 2015 | 41.40 | 41.74 | 41.00 | 41.58 | 12,993,649 | +0.14(+0.33%) |
Apr 30, 2015 | 41.75 | 42.08 | 41.29 | 41.45 | 13,468,025 | -0.22(-0.53%) |
Apr 29, 2015 | 41.06 | 41.98 | 40.85 | 41.67 | 16,032,278 | +0.52(+1.28%) |
Apr 28, 2015 | 40.86 | 41.42 | 40.81 | 41.14 | 11,009,616 | +0.14(+0.33%) |
Apr 27, 2015 | 40.82 | 41.38 | 40.79 | 41.01 | 14,748,541 | +0.36(+0.90%) |
Apr 24, 2015 | 40.56 | 41.12 | 40.11 | 40.64 | 19,229,414 | -0.14(-0.35%) |
Apr 23, 2015 | 39.88 | 41.18 | 39.88 | 40.79 | 15,193,744 | +0.90(+2.25%) |
Apr 22, 2015 | 40.09 | 40.26 | 39.59 | 39.89 | 16,553,565 | +0.05(+0.13%) |
Apr 21, 2015 | 40.41 | 40.55 | 39.47 | 39.84 | 20,389,346 | -0.68(-1.67%) |
Apr 20, 2015 | 39.69 | 41.43 | 39.56 | 40.52 | 31,098,658 | +0.81(+2.05%) |
Apr 17, 2015 | 40.24 | 40.36 | 39.27 | 39.70 | 23,872,234 | -0.80(-1.97%) |
Apr 16, 2015 | 40.62 | 41.27 | 40.19 | 40.50 | 18,313,054 | -0.36(-0.89%) |
Apr 15, 2015 | 39.58 | 41.10 | 39.16 | 40.86 | 28,559,666 | +1.74(+4.46%) |
Apr 14, 2015 | 38.69 | 39.20 | 38.64 | 39.12 | 15,162,658 | +0.64(+1.67%) |
Apr 13, 2015 | 39.33 | 39.45 | 38.36 | 38.48 | 13,948,509 | -0.69(-1.77%) |
Apr 10, 2015 | 38.94 | 39.39 | 38.71 | 39.17 | 12,017,629 | +0.19(+0.48%) |
Apr 09, 2015 | 37.67 | 39.18 | 37.62 | 38.98 | 21,103,806 | +1.54(+4.12%) |
Apr 08, 2015 | 37.81 | 38.10 | 37.27 | 37.44 | 16,882,992 | -0.25(-0.67%) |
Apr 07, 2015 | 38.77 | 39.06 | 37.41 | 37.70 | 26,236,110 | -1.15(-2.96%) |
Apr 06, 2015 | 37.43 | 39.25 | 37.37 | 38.85 | 28,101,362 | +1.63(+4.37%) |
Apr 02, 2015 | 37.00 | 37.22 | 37.22 | 37.22 | 13,145,183 | +0.12(+0.32%) |
Apr 01, 2015 | 37.50 | 37.58 | 36.90 | 37.10 | 16,804,608 | -0.05(-0.14%) |
Mar 31, 2015 | 36.81 | 37.38 | 36.71 | 37.15 | 9,873,793 | +0.05(+0.14%) |
Mar 30, 2015 | 36.81 | 37.33 | 36.81 | 37.10 | 10,292,443 | +0.47(+1.29%) |
Mar 27, 2015 | 36.34 | 36.69 | 36.14 | 36.63 | 13,101,379 | +0.07(+0.19%) |
Mar 26, 2015 | 37.28 | 37.62 | 36.52 | 36.56 | 20,587,190 | -0.24(-0.64%) |
Mar 25, 2015 | 36.30 | 37.48 | 36.25 | 36.80 | 20,371,912 | +0.79(+2.19%) |
Mar 24, 2015 | 36.04 | 36.32 | 35.80 | 36.01 | 9,889,848 | +0.11(+0.31%) |
Mar 23, 2015 | 36.26 | 36.82 | 35.90 | 35.90 | 12,620,759 | -0.36(-0.98%) |
Mar 20, 2015 | 35.77 | 36.43 | 35.61 | 36.26 | 25,559,482 | +1.08(+3.06%) |
Mar 19, 2015 | 34.69 | 35.20 | 34.50 | 35.18 | 13,720,149 | -0.03(-0.10%) |
Mar 18, 2015 | 33.92 | 35.29 | 33.78 | 35.22 | 19,025,106 | +1.11(+3.25%) |
Mar 17, 2015 | 34.12 | 34.29 | 33.76 | 34.11 | 15,749,516 | -0.20(-0.59%) |
Mar 16, 2015 | 33.54 | 34.34 | 33.25 | 34.31 | 18,182,318 | +0.29(+0.85%) |
Mar 13, 2015 | 34.28 | 34.37 | 33.77 | 34.02 | 21,156,266 | -0.69(-1.98%) |
Mar 12, 2015 | 35.28 | 35.28 | 34.64 | 34.71 | 13,155,661 | -0.27(-0.77%) |
Mar 11, 2015 | 34.76 | 35.42 | 34.71 | 34.98 | 15,247,647 | +0.00(+0.00%) |
Mar 10, 2015 | 34.97 | 35.69 | 34.89 | 34.98 | 18,037,782 | -0.62(-1.74%) |
Mar 09, 2015 | 35.66 | 36.21 | 35.40 | 35.60 | 15,867,128 | -0.29(-0.80%) |
Mar 06, 2015 | 36.11 | 36.34 | 35.65 | 35.88 | 15,281,150 | -0.47(-1.30%) |
Mar 05, 2015 | 36.03 | 36.43 | 35.99 | 36.36 | 9,251,788 | -0.11(-0.30%) |
Mar 04, 2015 | 36.48 | 36.58 | 35.94 | 36.47 | 14,085,194 | -0.03(-0.09%) |
Mar 03, 2015 | 36.45 | 36.68 | 36.07 | 36.50 | 12,662,022 | +0.10(+0.28%) |
Mar 02, 2015 | 36.21 | 36.45 | 35.52 | 36.40 | 15,372,827 | +0.19(+0.54%) |
Feb 27, 2015 | 36.22 | 36.45 | 36.02 | 36.21 | 14,579,672 | +0.20(+0.56%) |
Feb 26, 2015 | 36.47 | 36.52 | 35.86 | 36.00 | 18,365,458 | -0.83(-2.24%) |
Feb 25, 2015 | 36.30 | 36.86 | 36.09 | 36.83 | 14,013,621 | +0.47(+1.30%) |
Feb 24, 2015 | 36.91 | 37.02 | 35.29 | 36.36 | 22,791,766 | -0.08(-0.23%) |
Feb 23, 2015 | 36.22 | 36.75 | 35.94 | 36.44 | 15,275,199 | -0.12(-0.32%) |
Feb 20, 2015 | 37.18 | 37.39 | 36.49 | 36.56 | 20,696,198 | -0.74(-1.99%) |
Feb 19, 2015 | 36.39 | 37.64 | 36.32 | 37.30 | 15,238,918 | -0.13(-0.34%) |
Feb 18, 2015 | 37.40 | 37.79 | 37.11 | 37.43 | 14,804,074 | -0.40(-1.07%) |
Feb 17, 2015 | 37.43 | 37.88 | 36.73 | 37.83 | 18,360,828 | +0.57(+1.54%) |
Feb 13, 2015 | 36.67 | 37.26 | 37.26 | 37.26 | 20,888,446 | +1.20(+3.32%) |
Feb 12, 2015 | 35.96 | 36.55 | 35.84 | 36.06 | 15,354,193 | +0.52(+1.47%) |
Feb 11, 2015 | 35.43 | 35.68 | 35.09 | 35.54 | 18,794,850 | -0.38(-1.06%) |
Feb 10, 2015 | 36.63 | 36.63 | 35.46 | 35.92 | 25,933,248 | -0.77(-2.09%) |
Feb 09, 2015 | 36.82 | 37.40 | 36.60 | 36.69 | 18,925,692 | +0.13(+0.35%) |
Feb 06, 2015 | 37.18 | 37.39 | 36.37 | 36.56 | 21,707,390 | +0.01(+0.02%) |
Feb 05, 2015 | 36.23 | 36.86 | 36.16 | 36.55 | 18,032,218 | +0.81(+2.26%) |
Feb 04, 2015 | 35.94 | 36.36 | 35.45 | 35.74 | 22,375,376 | -0.78(-2.15%) |
Feb 03, 2015 | 35.87 | 36.86 | 35.84 | 36.53 | 28,618,382 | +1.53(+4.36%) |
Feb 02, 2015 | 34.50 | 35.02 | 33.96 | 35.00 | 21,486,872 | +1.28(+3.80%) |
Jan 30, 2015 | 33.09 | 34.35 | 32.89 | 33.72 | 23,121,884 | +0.35(+1.06%) |
Jan 29, 2015 | 33.62 | 33.62 | 32.31 | 33.36 | 17,551,708 | +0.08(+0.25%) |
Jan 28, 2015 | 34.87 | 34.90 | 33.19 | 33.28 | 24,492,034 | -1.71(-4.89%) |
Jan 27, 2015 | 34.73 | 35.26 | 34.52 | 34.99 | 16,924,870 | +0.03(+0.10%) |
Jan 26, 2015 | 34.65 | 34.98 | 34.19 | 34.96 | 18,666,186 | +0.40(+1.15%) |
Jan 23, 2015 | 34.62 | 35.46 | 34.24 | 34.56 | 20,983,560 | +0.14(+0.42%) |
Jan 22, 2015 | 34.49 | 34.71 | 34.06 | 34.42 | 21,322,148 | +0.11(+0.32%) |
Jan 21, 2015 | 33.92 | 34.47 | 33.45 | 34.31 | 20,885,068 | +0.73(+2.16%) |
Jan 20, 2015 | 33.39 | 33.73 | 32.14 | 33.58 | 29,758,994 | +0.59(+1.79%) |
Jan 16, 2015 | 31.81 | 33.16 | 31.79 | 32.99 | 25,834,060 | +1.52(+4.82%) |
Jan 15, 2015 | 32.75 | 32.99 | 31.43 | 31.48 | 23,153,400 | -0.85(-2.63%) |
Jan 14, 2015 | 32.06 | 32.40 | 31.50 | 32.33 | 33,190,592 | +0.04(+0.13%) |
Jan 13, 2015 | 32.59 | 33.26 | 32.25 | 32.29 | 26,359,350 | -0.21(-0.65%) |
Jan 12, 2015 | 32.72 | 32.87 | 32.28 | 32.50 | 30,513,680 | -1.06(-3.17%) |
Jan 09, 2015 | 34.10 | 34.12 | 33.42 | 33.56 | 20,477,394 | -0.35(-1.02%) |
Jan 08, 2015 | 33.52 | 34.06 | 32.97 | 33.90 | 23,735,600 | +0.72(+2.16%) |
Jan 07, 2015 | 32.66 | 33.22 | 32.50 | 33.19 | 20,818,672 | +0.87(+2.69%) |
Jan 06, 2015 | 32.37 | 32.66 | 32.10 | 32.32 | 24,255,736 | -0.32(-0.98%) |
Jan 05, 2015 | 32.83 | 32.85 | 32.23 | 32.64 | 23,380,244 | -0.66(-1.97%) |
Jan 02, 2015 | 33.03 | 33.68 | 32.86 | 33.30 | 13,713,782 | +0.13(+0.41%) |
Dec 31, 2014 | 33.08 | 33.16 | 33.16 | 33.16 | 14,362,786 | -0.17(-0.51%) |
Dec 30, 2014 | 33.80 | 33.82 | 33.33 | 33.33 | 14,448,229 | -0.40(-1.18%) |
Dec 29, 2014 | 33.70 | 34.12 | 33.41 | 33.73 | 14,823,629 | +0.23(+0.68%) |
Dec 26, 2014 | 33.81 | 33.98 | 33.27 | 33.50 | 12,772,555 | +0.03(+0.08%) |
Dec 24, 2014 | 33.52 | 33.47 | 33.47 | 33.47 | 9,917,467 | -0.15(-0.45%) |
Dec 23, 2014 | 33.51 | 33.76 | 33.08 | 33.63 | 17,863,640 | +0.17(+0.50%) |
Dec 22, 2014 | 34.00 | 34.10 | 33.26 | 33.46 | 22,561,738 | -0.68(-2.00%) |
Dec 19, 2014 | 33.42 | 34.21 | 33.17 | 34.14 | 28,954,410 | +1.06(+3.21%) |
Dec 18, 2014 | 34.41 | 34.44 | 32.46 | 33.08 | 36,505,984 | -0.18(-0.53%) |
Dec 17, 2014 | 32.18 | 33.80 | 31.68 | 33.26 | 37,767,732 | +1.12(+3.49%) |
Dec 16, 2014 | 31.55 | 33.47 | 31.37 | 32.13 | 33,640,624 | +0.24(+0.77%) |
Dec 15, 2014 | 32.42 | 32.66 | 31.83 | 31.89 | 30,683,704 | -0.09(-0.29%) |
Dec 12, 2014 | 31.88 | 32.44 | 31.59 | 31.98 | 35,763,028 | -0.25(-0.78%) |
Dec 11, 2014 | 32.09 | 32.99 | 32.07 | 32.23 | 26,863,964 | +0.09(+0.29%) |
Dec 10, 2014 | 32.44 | 33.05 | 31.91 | 32.14 | 41,723,104 | -1.16(-3.49%) |
Dec 09, 2014 | 32.07 | 33.47 | 31.93 | 33.31 | 39,444,324 | +0.77(+2.36%) |
Dec 08, 2014 | 33.59 | 33.69 | 32.36 | 32.54 | 44,326,292 | -1.50(-4.41%) |
Dec 05, 2014 | 34.41 | 34.59 | 33.75 | 34.04 | 35,638,536 | -0.31(-0.91%) |
Dec 04, 2014 | 34.12 | 34.81 | 33.74 | 34.35 | 38,617,548 | -0.01(-0.02%) |
Dec 03, 2014 | 34.73 | 35.28 | 34.26 | 34.36 | 39,574,332 | +0.50(+1.47%) |
Dec 02, 2014 | 34.66 | 34.79 | 33.74 | 33.86 | 46,957,640 | -0.73(-2.11%) |
Dec 01, 2014 | 35.27 | 35.36 | 33.79 | 34.59 | 47,858,672 | -0.83(-2.35%) |
Nov 28, 2014 | 37.21 | 37.24 | 35.15 | 35.42 | 41,067,408 | -4.31(-10.86%) |
Nov 26, 2014 | 40.34 | 39.74 | 39.74 | 39.74 | 27,201,624 | -0.77(-1.91%) |
Nov 25, 2014 | 42.21 | 42.25 | 40.45 | 40.51 | 32,338,650 | -1.36(-3.25%) |
Nov 24, 2014 | 42.40 | 42.79 | 41.56 | 41.87 | 25,027,180 | -0.63(-1.48%) |
Nov 21, 2014 | 42.22 | 42.92 | 41.80 | 42.50 | 37,198,192 | +1.19(+2.89%) |
Nov 20, 2014 | 40.88 | 41.52 | 40.62 | 41.31 | 27,720,982 | +0.65(+1.61%) |
Nov 19, 2014 | 40.90 | 41.08 | 40.07 | 40.65 | 37,745,160 | -0.09(-0.23%) |
Nov 18, 2014 | 42.17 | 42.32 | 40.68 | 40.75 | 51,982,968 | -0.58(-1.40%) |
Nov 17, 2014 | 43.20 | 43.47 | 41.14 | 41.32 | 95,669,944 | -4.91(-10.62%) |
Nov 14, 2014 | 47.03 | 47.23 | 45.07 | 46.24 | 30,377,016 | +1.08(+2.40%) |
Nov 13, 2014 | 44.35 | 48.69 | 42.62 | 45.15 | 42,844,936 | +0.47(+1.05%) |
Nov 12, 2014 | 44.67 | 45.78 | 44.36 | 44.68 | 11,434,983 | -0.41(-0.91%) |
Nov 11, 2014 | 45.28 | 45.35 | 43.88 | 45.09 | 12,754,246 | +0.08(+0.17%) |
Nov 10, 2014 | 46.18 | 46.67 | 44.71 | 45.02 | 12,171,763 | -0.19(-0.43%) |
Nov 07, 2014 | 44.78 | 45.72 | 44.70 | 45.21 | 13,092,783 | +0.58(+1.30%) |
Nov 06, 2014 | 43.48 | 44.67 | 43.15 | 44.63 | 16,177,589 | +0.67(+1.53%) |
Nov 05, 2014 | 43.44 | 44.46 | 43.13 | 43.96 | 15,544,054 | +1.00(+2.33%) |
Nov 04, 2014 | 44.35 | 44.38 | 42.02 | 42.96 | 23,842,620 | -2.27(-5.01%) |
Nov 03, 2014 | 46.59 | 46.96 | 45.05 | 45.23 | 14,228,249 | -1.06(-2.28%) |
Oct 31, 2014 | 44.93 | 46.33 | 44.51 | 46.29 | 13,247,618 | +1.02(+2.26%) |
Oct 30, 2014 | 45.38 | 45.77 | 44.58 | 45.26 | 8,637,114 | -0.42(-0.92%) |
Oct 29, 2014 | 45.77 | 46.17 | 45.18 | 45.68 | 13,107,497 | +0.97(+2.18%) |
Oct 28, 2014 | 44.27 | 45.02 | 44.08 | 44.71 | 16,524,591 | +0.73(+1.66%) |
Oct 27, 2014 | 45.50 | 46.82 | 43.52 | 43.98 | 22,378,932 | -2.85(-6.08%) |
Oct 24, 2014 | 47.26 | 47.26 | 45.71 | 46.82 | 13,612,092 | -0.06(-0.13%) |
Oct 23, 2014 | 46.50 | 47.31 | 46.09 | 46.88 | 12,994,767 | +1.19(+2.61%) |
Oct 22, 2014 | 47.07 | 47.44 | 45.62 | 45.69 | 20,455,630 | -1.03(-2.21%) |
Oct 21, 2014 | 45.67 | 46.89 | 45.26 | 46.72 | 22,552,444 | +2.30(+5.18%) |
Oct 20, 2014 | 44.67 | 45.19 | 43.32 | 44.42 | 22,944,458 | +0.27(+0.61%) |
Oct 17, 2014 | 45.94 | 47.15 | 43.77 | 44.15 | 31,890,700 | +1.20(+2.79%) |
Oct 16, 2014 | 41.05 | 44.39 | 40.74 | 42.95 | 33,894,496 | +0.44(+1.05%) |
Oct 15, 2014 | 41.36 | 43.05 | 40.43 | 42.51 | 36,196,568 | +0.85(+2.04%) |
Oct 14, 2014 | 42.49 | 43.42 | 41.06 | 41.66 | 32,737,362 | -0.53(-1.25%) |
Oct 13, 2014 | 45.36 | 46.03 | 41.86 | 42.19 | 30,595,838 | -3.38(-7.42%) |
Oct 10, 2014 | 47.86 | 47.99 | 45.40 | 45.57 | 35,070,676 | -2.51(-5.22%) |
Oct 09, 2014 | 50.26 | 50.31 | 47.74 | 48.08 | 20,601,546 | -2.63(-5.18%) |
Oct 08, 2014 | 50.92 | 51.07 | 48.56 | 50.71 | 25,155,854 | -0.67(-1.31%) |
Oct 07, 2014 | 51.46 | 52.56 | 51.25 | 51.38 | 8,552,689 | -0.39(-0.76%) |
Oct 06, 2014 | 52.02 | 52.76 | 51.15 | 51.78 | 8,535,548 | -0.15(-0.29%) |
Oct 03, 2014 | 52.26 | 52.28 | 50.90 | 51.93 | 8,594,873 | +0.35(+0.68%) |
Oct 02, 2014 | 51.96 | 51.99 | 50.09 | 51.57 | 18,790,180 | -0.86(-1.65%) |
Oct 01, 2014 | 54.25 | 54.46 | 52.11 | 52.44 | 11,589,890 | -1.71(-3.16%) |
Sep 30, 2014 | 54.81 | 55.61 | 53.66 | 54.15 | 10,593,747 | -0.92(-1.68%) |
Sep 29, 2014 | 54.48 | 55.23 | 54.11 | 55.07 | 10,045,381 | -0.23(-0.41%) |
Sep 26, 2014 | 53.58 | 55.62 | 53.43 | 55.30 | 9,402,024 | +1.86(+3.49%) |
Sep 25, 2014 | 54.13 | 54.46 | 53.16 | 53.44 | 7,488,965 | -0.89(-1.64%) |
Sep 24, 2014 | 54.41 | 54.56 | 52.93 | 54.33 | 12,408,242 | -0.07(-0.12%) |
Sep 23, 2014 | 54.27 | 54.87 | 53.90 | 54.39 | 6,559,927 | +0.10(+0.19%) |
Sep 22, 2014 | 55.65 | 55.65 | 54.04 | 54.29 | 10,439,879 | -1.54(-2.75%) |
Sep 19, 2014 | 55.93 | 56.23 | 55.54 | 55.83 | 10,112,610 | +0.15(+0.27%) |
Sep 18, 2014 | 56.06 | 56.07 | 55.32 | 55.68 | 6,862,719 | +0.08(+0.14%) |
Sep 17, 2014 | 56.77 | 56.81 | 55.28 | 55.60 | 7,588,427 | -0.88(-1.56%) |
Sep 16, 2014 | 55.48 | 56.99 | 55.39 | 56.48 | 7,542,205 | +0.85(+1.52%) |
Sep 15, 2014 | 55.11 | 55.76 | 54.49 | 55.64 | 7,133,208 | +0.35(+0.64%) |
Sep 12, 2014 | 55.98 | 56.06 | 55.07 | 55.28 | 7,530,411 | -1.02(-1.80%) |
Sep 11, 2014 | 55.50 | 56.48 | 55.17 | 56.30 | 7,875,422 | +0.30(+0.54%) |
Sep 10, 2014 | 55.23 | 56.03 | 54.92 | 56.00 | 7,275,892 | +0.74(+1.34%) |
Sep 09, 2014 | 55.59 | 56.17 | 54.95 | 55.26 | 7,041,004 | -0.40(-0.72%) |
Sep 08, 2014 | 56.27 | 56.36 | 55.35 | 55.66 | 10,512,762 | -0.96(-1.69%) |
Sep 05, 2014 | 55.83 | 56.78 | 55.35 | 56.62 | 10,694,439 | +0.76(+1.35%) |
Sep 04, 2014 | 56.69 | 57.03 | 55.59 | 55.86 | 12,133,923 | -0.86(-1.52%) |
Sep 03, 2014 | 56.65 | 57.23 | 56.08 | 56.73 | 9,663,272 | +0.08(+0.13%) |