Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 34.90 | 35.06 | 34.26 | 34.50 | 4,807,992 | -0.17(-0.49%) |
Nov 27, 2015 | 34.86 | 35.20 | 34.52 | 34.66 | 1,878,232 | -0.65(-1.85%) |
Nov 25, 2015 | 35.37 | 35.32 | 35.32 | 35.32 | 3,501,190 | -0.39(-1.10%) |
Nov 24, 2015 | 34.47 | 36.08 | 34.43 | 35.71 | 6,678,178 | +1.44(+4.22%) |
Nov 23, 2015 | 34.26 | 34.77 | 33.93 | 34.26 | 4,333,350 | -0.18(-0.51%) |
Nov 20, 2015 | 34.82 | 35.07 | 34.24 | 34.44 | 3,590,640 | -0.31(-0.89%) |
Nov 19, 2015 | 34.83 | 35.07 | 34.01 | 34.75 | 4,269,194 | -0.39(-1.12%) |
Nov 18, 2015 | 35.42 | 35.85 | 34.15 | 35.14 | 5,217,199 | +0.27(+0.78%) |
Nov 17, 2015 | 35.23 | 35.64 | 34.56 | 34.87 | 4,866,522 | -0.55(-1.54%) |
Nov 16, 2015 | 34.44 | 35.42 | 33.86 | 35.41 | 5,410,433 | +1.07(+3.10%) |
Nov 13, 2015 | 34.24 | 34.97 | 33.65 | 34.35 | 6,035,371 | +0.05(+0.14%) |
Nov 12, 2015 | 33.89 | 35.11 | 33.18 | 34.30 | 8,905,827 | -0.35(-1.01%) |
Nov 11, 2015 | 35.07 | 36.33 | 34.25 | 34.65 | 11,133,056 | -2.74(-7.33%) |
Nov 10, 2015 | 37.72 | 39.50 | 36.38 | 37.39 | 15,161,667 | -0.44(-1.17%) |
Nov 09, 2015 | 37.53 | 38.59 | 36.50 | 37.83 | 21,579,494 | +4.40(+13.15%) |
Nov 06, 2015 | 34.29 | 34.60 | 32.89 | 33.44 | 7,135,774 | -1.12(-3.25%) |
Nov 05, 2015 | 33.90 | 35.73 | 33.72 | 34.56 | 7,416,783 | -0.08(-0.24%) |
Nov 04, 2015 | 35.12 | 35.53 | 34.13 | 34.64 | 8,824,527 | -0.34(-0.96%) |
Nov 03, 2015 | 33.93 | 35.21 | 33.86 | 34.98 | 8,093,365 | +1.35(+4.03%) |
Nov 02, 2015 | 32.78 | 33.76 | 32.65 | 33.63 | 6,101,930 | +0.57(+1.72%) |
Oct 30, 2015 | 32.86 | 33.53 | 32.42 | 33.06 | 6,423,233 | +0.39(+1.18%) |
Oct 29, 2015 | 32.06 | 33.28 | 31.97 | 32.67 | 5,458,195 | +0.37(+1.15%) |
Oct 28, 2015 | 31.02 | 32.70 | 30.69 | 32.30 | 5,678,836 | +1.34(+4.33%) |
Oct 27, 2015 | 31.15 | 31.15 | 29.91 | 30.96 | 8,893,243 | -0.87(-2.73%) |
Oct 26, 2015 | 32.51 | 32.58 | 31.70 | 31.83 | 5,055,655 | -0.78(-2.39%) |
Oct 23, 2015 | 31.94 | 32.82 | 31.63 | 32.61 | 5,031,025 | +0.36(+1.13%) |
Oct 22, 2015 | 31.85 | 32.50 | 31.50 | 32.24 | 5,062,287 | +0.62(+1.97%) |
Oct 21, 2015 | 32.05 | 32.31 | 31.55 | 31.62 | 5,872,956 | -0.59(-1.83%) |
Oct 20, 2015 | 31.61 | 32.40 | 31.44 | 32.21 | 4,134,714 | +0.76(+2.43%) |
Oct 19, 2015 | 31.78 | 31.83 | 31.22 | 31.44 | 6,966,437 | -0.83(-2.56%) |
Oct 16, 2015 | 32.58 | 32.67 | 31.85 | 32.27 | 5,460,141 | -0.16(-0.49%) |
Oct 15, 2015 | 31.53 | 32.50 | 31.38 | 32.43 | 6,137,199 | +0.74(+2.32%) |
Oct 14, 2015 | 30.88 | 31.88 | 30.65 | 31.69 | 5,321,067 | +0.76(+2.47%) |
Oct 13, 2015 | 30.81 | 31.31 | 30.26 | 30.93 | 7,611,962 | -0.25(-0.80%) |
Oct 12, 2015 | 32.30 | 32.30 | 30.76 | 31.18 | 6,497,634 | -1.05(-3.27%) |
Oct 09, 2015 | 32.92 | 33.02 | 31.89 | 32.24 | 6,036,943 | -0.47(-1.44%) |
Oct 08, 2015 | 31.81 | 33.04 | 31.68 | 32.71 | 7,693,707 | +0.85(+2.66%) |
Oct 07, 2015 | 32.44 | 33.28 | 30.83 | 31.86 | 8,806,131 | -0.13(-0.41%) |
Oct 06, 2015 | 30.58 | 32.12 | 30.49 | 31.99 | 9,142,869 | +1.48(+4.87%) |
Oct 05, 2015 | 29.90 | 30.80 | 29.71 | 30.51 | 7,063,523 | +0.95(+3.22%) |
Oct 02, 2015 | 27.19 | 29.70 | 27.12 | 29.56 | 8,543,274 | +2.00(+7.28%) |
Oct 01, 2015 | 27.69 | 28.45 | 27.27 | 27.55 | 10,478,862 | +0.39(+1.43%) |
Sep 30, 2015 | 25.99 | 27.25 | 25.90 | 27.16 | 10,080,795 | +1.42(+5.50%) |
Sep 29, 2015 | 25.40 | 25.78 | 24.83 | 25.75 | 7,953,910 | +0.64(+2.54%) |
Sep 28, 2015 | 26.10 | 26.17 | 25.08 | 25.11 | 8,293,293 | -1.39(-5.24%) |
Sep 25, 2015 | 26.55 | 26.79 | 26.10 | 26.50 | 6,102,715 | +0.22(+0.84%) |
Sep 24, 2015 | 25.69 | 26.64 | 25.35 | 26.28 | 8,354,334 | +0.42(+1.64%) |
Sep 23, 2015 | 26.87 | 26.99 | 25.74 | 25.85 | 6,333,002 | -0.94(-3.52%) |
Sep 22, 2015 | 26.76 | 27.52 | 26.62 | 26.80 | 8,343,390 | -0.49(-1.80%) |
Sep 21, 2015 | 27.76 | 27.91 | 27.20 | 27.29 | 6,892,282 | -0.22(-0.78%) |
Sep 18, 2015 | 28.51 | 28.70 | 27.31 | 27.50 | 13,097,412 | -1.62(-5.57%) |
Sep 17, 2015 | 29.88 | 30.37 | 29.06 | 29.13 | 11,422,698 | -0.73(-2.44%) |
Sep 16, 2015 | 28.30 | 29.95 | 28.27 | 29.86 | 13,003,592 | +1.81(+6.46%) |
Sep 15, 2015 | 27.95 | 28.54 | 27.88 | 28.05 | 7,479,405 | +0.13(+0.47%) |
Sep 14, 2015 | 27.82 | 28.11 | 27.14 | 27.91 | 7,745,852 | +0.03(+0.10%) |
Sep 11, 2015 | 27.94 | 27.96 | 27.25 | 27.89 | 8,846,501 | -0.44(-1.57%) |
Sep 10, 2015 | 28.79 | 28.83 | 27.85 | 28.33 | 10,865,260 | -0.31(-1.09%) |
Sep 09, 2015 | 30.33 | 30.90 | 28.57 | 28.64 | 8,853,138 | -1.35(-4.51%) |
Sep 08, 2015 | 29.90 | 30.38 | 29.20 | 29.99 | 6,931,553 | +0.51(+1.74%) |
Sep 04, 2015 | 29.42 | 29.48 | 29.48 | 29.48 | 7,453,995 | -0.50(-1.67%) |
Sep 03, 2015 | 30.09 | 31.29 | 29.63 | 29.98 | 6,613,735 | +0.00(+0.00%) |
Sep 02, 2015 | 30.27 | 30.42 | 28.59 | 29.98 | 7,642,192 | +0.06(+0.21%) |
Sep 01, 2015 | 30.11 | 31.00 | 29.52 | 29.92 | 8,060,191 | -1.46(-4.66%) |
Aug 31, 2015 | 30.58 | 31.68 | 29.08 | 31.38 | 10,033,406 | +0.26(+0.85%) |
Aug 28, 2015 | 29.60 | 31.49 | 29.47 | 31.12 | 9,361,282 | +1.44(+4.84%) |
Aug 27, 2015 | 28.22 | 30.29 | 28.05 | 29.68 | 10,571,417 | +2.26(+8.25%) |
Aug 26, 2015 | 27.89 | 27.89 | 26.64 | 27.42 | 11,613,907 | +0.44(+1.62%) |
Aug 25, 2015 | 29.35 | 29.35 | 26.98 | 26.98 | 8,709,817 | -1.10(-3.93%) |
Aug 24, 2015 | 28.21 | 29.44 | 27.09 | 28.09 | 10,592,555 | -1.90(-6.34%) |
Aug 21, 2015 | 30.81 | 31.36 | 29.93 | 29.99 | 7,619,712 | -0.92(-2.98%) |
Aug 20, 2015 | 31.86 | 32.25 | 30.88 | 30.91 | 7,778,078 | -0.87(-2.73%) |
Aug 19, 2015 | 33.02 | 33.14 | 31.49 | 31.78 | 6,076,508 | -1.57(-4.70%) |
Aug 18, 2015 | 33.05 | 33.59 | 32.84 | 33.35 | 3,298,041 | +0.15(+0.46%) |
Aug 17, 2015 | 32.47 | 33.25 | 32.13 | 33.19 | 4,314,148 | +0.59(+1.81%) |
Aug 14, 2015 | 33.26 | 33.78 | 32.53 | 32.60 | 7,233,653 | -0.62(-1.88%) |
Aug 13, 2015 | 33.93 | 34.45 | 33.16 | 33.23 | 9,729,546 | -0.91(-2.66%) |
Aug 12, 2015 | 33.05 | 34.46 | 32.76 | 34.14 | 9,701,371 | +1.05(+3.19%) |
Aug 11, 2015 | 32.60 | 33.25 | 32.22 | 33.08 | 8,854,147 | -0.53(-1.57%) |
Aug 10, 2015 | 32.33 | 33.67 | 32.14 | 33.61 | 14,901,658 | +1.62(+5.07%) |
Aug 07, 2015 | 32.01 | 32.82 | 31.60 | 31.99 | 9,339,016 | -0.34(-1.05%) |
Aug 06, 2015 | 30.79 | 32.53 | 29.86 | 32.33 | 8,903,951 | +1.50(+4.86%) |
Aug 05, 2015 | 31.92 | 32.46 | 30.76 | 30.83 | 8,346,482 | -0.63(-2.01%) |
Aug 04, 2015 | 31.85 | 32.07 | 31.22 | 31.46 | 7,687,128 | +0.06(+0.18%) |
Aug 03, 2015 | 31.25 | 32.20 | 30.73 | 31.40 | 9,367,220 | -0.41(-1.29%) |
Jul 31, 2015 | 32.24 | 32.35 | 31.70 | 31.81 | 7,308,987 | -0.43(-1.33%) |
Jul 30, 2015 | 32.31 | 32.73 | 31.88 | 32.24 | 6,953,089 | -0.22(-0.66%) |
Jul 29, 2015 | 32.15 | 33.01 | 31.96 | 32.46 | 9,745,527 | +0.22(+0.69%) |
Jul 28, 2015 | 31.08 | 32.65 | 30.72 | 32.24 | 11,035,717 | +1.36(+4.40%) |
Jul 27, 2015 | 30.72 | 31.42 | 30.41 | 30.88 | 8,395,471 | -0.40(-1.26%) |
Jul 24, 2015 | 32.74 | 32.78 | 31.24 | 31.27 | 6,781,175 | -1.57(-4.79%) |
Jul 23, 2015 | 32.84 | 32.95 | 32.13 | 32.85 | 6,503,161 | +0.02(+0.06%) |
Jul 22, 2015 | 32.83 | 33.09 | 32.34 | 32.83 | 6,891,988 | -0.15(-0.44%) |
Jul 21, 2015 | 33.92 | 34.30 | 32.86 | 32.97 | 7,498,888 | -0.76(-2.24%) |
Jul 20, 2015 | 34.89 | 35.06 | 33.64 | 33.73 | 8,284,367 | -1.05(-3.03%) |
Jul 17, 2015 | 35.89 | 35.89 | 34.73 | 34.78 | 7,074,867 | -1.39(-3.85%) |
Jul 16, 2015 | 36.99 | 37.02 | 36.07 | 36.18 | 4,048,876 | -0.56(-1.51%) |
Jul 15, 2015 | 37.17 | 37.33 | 36.48 | 36.73 | 5,783,682 | -0.62(-1.67%) |
Jul 14, 2015 | 36.40 | 37.45 | 36.28 | 37.36 | 4,750,443 | +0.78(+2.12%) |
Jul 13, 2015 | 36.33 | 36.70 | 36.06 | 36.58 | 4,299,978 | +0.22(+0.60%) |
Jul 10, 2015 | 37.24 | 37.60 | 36.26 | 36.36 | 4,628,115 | -0.61(-1.65%) |
Jul 09, 2015 | 37.50 | 37.76 | 36.97 | 36.97 | 3,588,368 | +0.25(+0.69%) |
Jul 08, 2015 | 37.89 | 38.42 | 36.48 | 36.72 | 4,169,682 | -1.54(-4.02%) |
Jul 07, 2015 | 37.89 | 38.46 | 36.92 | 38.26 | 5,410,686 | +0.14(+0.36%) |
Jul 06, 2015 | 38.23 | 38.94 | 37.88 | 38.12 | 4,191,109 | -0.88(-2.25%) |
Jul 02, 2015 | 38.60 | 39.00 | 39.00 | 39.00 | 3,353,219 | +0.48(+1.25%) |
Jul 01, 2015 | 39.59 | 40.42 | 38.34 | 38.52 | 4,485,032 | -1.06(-2.69%) |
Jun 30, 2015 | 39.69 | 39.81 | 39.25 | 39.58 | 4,201,349 | +0.29(+0.73%) |
Jun 29, 2015 | 39.44 | 39.81 | 39.08 | 39.29 | 5,058,245 | -0.87(-2.17%) |
Jun 26, 2015 | 39.72 | 40.20 | 39.31 | 40.17 | 5,542,621 | +0.47(+1.18%) |
Jun 25, 2015 | 40.37 | 40.52 | 39.57 | 39.70 | 3,845,964 | -0.62(-1.55%) |
Jun 24, 2015 | 40.45 | 40.80 | 40.18 | 40.32 | 4,362,893 | -0.10(-0.24%) |
Jun 23, 2015 | 39.64 | 40.48 | 39.49 | 40.42 | 5,232,792 | +0.91(+2.29%) |
Jun 22, 2015 | 38.98 | 39.58 | 38.60 | 39.51 | 5,448,551 | +0.68(+1.75%) |
Jun 19, 2015 | 39.20 | 39.45 | 38.50 | 38.83 | 6,958,279 | -0.47(-1.21%) |
Jun 18, 2015 | 39.86 | 40.11 | 39.24 | 39.31 | 3,345,660 | -0.30(-0.76%) |
Jun 17, 2015 | 40.98 | 41.30 | 39.49 | 39.61 | 4,886,718 | -0.95(-2.34%) |
Jun 16, 2015 | 39.69 | 40.58 | 39.63 | 40.56 | 3,200,600 | +0.74(+1.86%) |
Jun 15, 2015 | 39.53 | 40.48 | 39.43 | 39.82 | 4,038,600 | -0.14(-0.36%) |
Jun 12, 2015 | 39.70 | 40.02 | 39.49 | 39.96 | 5,098,736 | +0.02(+0.05%) |
Jun 11, 2015 | 40.46 | 40.61 | 39.64 | 39.94 | 4,363,323 | -0.56(-1.37%) |
Jun 10, 2015 | 40.87 | 40.94 | 40.24 | 40.50 | 5,688,634 | +0.27(+0.67%) |
Jun 09, 2015 | 40.49 | 40.80 | 40.22 | 40.23 | 5,209,672 | +0.25(+0.62%) |
Jun 08, 2015 | 40.53 | 40.80 | 39.65 | 39.98 | 4,160,704 | -0.78(-1.92%) |
Jun 05, 2015 | 39.78 | 40.98 | 40.01 | 40.76 | 5,153,671 | +0.76(+1.89%) |
Jun 04, 2015 | 40.22 | 40.35 | 39.84 | 40.01 | 4,526,137 | -0.48(-1.19%) |
Jun 03, 2015 | 40.76 | 41.22 | 40.40 | 40.49 | 3,338,089 | -0.45(-1.09%) |
Jun 02, 2015 | 40.87 | 41.14 | 40.30 | 40.94 | 5,437,063 | +0.50(+1.24%) |
Jun 01, 2015 | 41.13 | 41.23 | 40.30 | 40.43 | 6,162,470 | -0.67(-1.62%) |
May 29, 2015 | 41.35 | 41.59 | 41.00 | 41.10 | 5,908,033 | +0.03(+0.08%) |
May 28, 2015 | 41.57 | 41.70 | 40.41 | 41.07 | 5,986,164 | -0.67(-1.61%) |
May 27, 2015 | 42.10 | 42.48 | 41.06 | 41.74 | 4,742,862 | -0.44(-1.04%) |
May 26, 2015 | 42.33 | 42.52 | 41.77 | 42.18 | 3,992,666 | -0.77(-1.79%) |
May 22, 2015 | 42.32 | 42.95 | 42.95 | 42.95 | 3,694,205 | +0.25(+0.58%) |
May 21, 2015 | 42.64 | 43.01 | 42.32 | 42.70 | 4,208,512 | +0.38(+0.91%) |
May 20, 2015 | 42.89 | 42.92 | 42.03 | 42.32 | 3,899,252 | -0.38(-0.90%) |
May 19, 2015 | 43.33 | 43.49 | 42.60 | 42.70 | 3,603,688 | -1.11(-2.52%) |
May 18, 2015 | 43.46 | 43.89 | 43.20 | 43.81 | 3,492,256 | +0.25(+0.57%) |
May 15, 2015 | 42.82 | 43.90 | 42.65 | 43.56 | 4,854,793 | +0.54(+1.26%) |
May 14, 2015 | 43.22 | 43.65 | 42.87 | 43.02 | 4,044,179 | -0.05(-0.11%) |
May 13, 2015 | 44.08 | 44.16 | 42.76 | 43.06 | 5,240,583 | -0.65(-1.48%) |
May 12, 2015 | 43.61 | 44.03 | 43.45 | 43.71 | 5,325,106 | +0.35(+0.81%) |
May 11, 2015 | 44.95 | 44.95 | 43.37 | 43.36 | 6,718,890 | -1.66(-3.68%) |
May 08, 2015 | 45.15 | 45.23 | 44.01 | 45.02 | 4,937,265 | +0.32(+0.71%) |
May 07, 2015 | 45.47 | 45.48 | 44.06 | 44.70 | 6,986,489 | -1.55(-3.36%) |
May 06, 2015 | 46.98 | 47.48 | 45.92 | 46.25 | 6,423,052 | -0.41(-0.88%) |
May 05, 2015 | 47.57 | 48.17 | 46.35 | 46.66 | 8,771,644 | -0.42(-0.89%) |
May 04, 2015 | 47.05 | 47.51 | 46.62 | 47.08 | 4,668,362 | +0.05(+0.10%) |
May 01, 2015 | 47.01 | 47.31 | 46.10 | 47.03 | 4,025,383 | +0.05(+0.12%) |
Apr 30, 2015 | 47.33 | 47.56 | 46.19 | 46.98 | 4,253,360 | -0.11(-0.23%) |
Apr 29, 2015 | 45.83 | 47.25 | 45.76 | 47.09 | 7,699,063 | +1.22(+2.65%) |
Apr 28, 2015 | 45.80 | 46.22 | 45.48 | 45.87 | 3,309,414 | +0.05(+0.10%) |
Apr 27, 2015 | 45.98 | 46.24 | 45.64 | 45.83 | 3,705,002 | +0.27(+0.60%) |
Apr 24, 2015 | 46.63 | 46.70 | 45.21 | 45.55 | 4,327,272 | -1.39(-2.97%) |
Apr 23, 2015 | 46.79 | 47.56 | 46.74 | 46.95 | 3,279,943 | +0.38(+0.81%) |
Apr 22, 2015 | 47.27 | 47.39 | 46.08 | 46.57 | 4,500,160 | -0.39(-0.83%) |
Apr 21, 2015 | 48.54 | 48.62 | 46.86 | 46.96 | 3,497,934 | -1.58(-3.25%) |
Apr 20, 2015 | 48.35 | 49.16 | 48.26 | 48.54 | 3,444,995 | +0.54(+1.13%) |
Apr 17, 2015 | 47.89 | 48.30 | 47.53 | 48.00 | 4,107,338 | -0.29(-0.61%) |
Apr 16, 2015 | 48.32 | 48.94 | 47.96 | 48.29 | 4,870,218 | -0.40(-0.83%) |
Apr 15, 2015 | 47.80 | 49.01 | 47.74 | 48.69 | 6,647,673 | +1.08(+2.28%) |
Apr 14, 2015 | 46.37 | 47.70 | 46.36 | 47.61 | 4,887,582 | +1.57(+3.41%) |
Apr 13, 2015 | 46.39 | 46.56 | 45.70 | 46.04 | 4,796,667 | -0.23(-0.49%) |
Apr 10, 2015 | 45.55 | 46.49 | 45.42 | 46.26 | 5,170,389 | +0.93(+2.06%) |
Apr 09, 2015 | 44.65 | 45.69 | 44.60 | 45.33 | 5,644,303 | +0.83(+1.87%) |
Apr 08, 2015 | 45.00 | 45.41 | 44.23 | 44.50 | 6,321,779 | -0.13(-0.29%) |
Apr 07, 2015 | 44.16 | 45.40 | 43.88 | 44.63 | 5,901,651 | +0.41(+0.93%) |
Apr 06, 2015 | 42.18 | 44.33 | 42.01 | 44.22 | 6,711,664 | +2.32(+5.53%) |
Apr 02, 2015 | 41.07 | 41.90 | 41.90 | 41.90 | 3,337,326 | +0.55(+1.34%) |
Apr 01, 2015 | 41.55 | 42.02 | 41.29 | 41.35 | 3,592,911 | +0.20(+0.50%) |
Mar 31, 2015 | 40.82 | 41.48 | 40.75 | 41.14 | 4,019,053 | -0.34(-0.82%) |
Mar 30, 2015 | 41.12 | 41.72 | 40.90 | 41.48 | 4,633,647 | +0.97(+2.39%) |
Mar 27, 2015 | 40.44 | 40.95 | 40.15 | 40.51 | 4,948,716 | -0.27(-0.67%) |
Mar 26, 2015 | 41.59 | 41.84 | 40.63 | 40.79 | 5,157,457 | -0.01(-0.03%) |
Mar 25, 2015 | 40.67 | 41.09 | 40.15 | 40.80 | 4,500,471 | +0.55(+1.36%) |
Mar 24, 2015 | 40.17 | 40.41 | 39.70 | 40.26 | 5,227,034 | +0.24(+0.60%) |
Mar 23, 2015 | 40.62 | 41.22 | 40.01 | 40.02 | 4,852,427 | -0.59(-1.46%) |
Mar 20, 2015 | 41.03 | 41.74 | 40.61 | 40.61 | 9,859,633 | -0.23(-0.55%) |
Mar 19, 2015 | 40.99 | 41.35 | 40.49 | 40.84 | 4,129,617 | -1.10(-2.63%) |
Mar 18, 2015 | 40.00 | 42.23 | 39.68 | 41.94 | 4,718,352 | +1.64(+4.08%) |
Mar 17, 2015 | 40.59 | 40.75 | 40.00 | 40.30 | 3,537,560 | -0.50(-1.24%) |
Mar 16, 2015 | 40.06 | 45.69 | 39.26 | 40.80 | 5,598,186 | +0.32(+0.79%) |
Mar 13, 2015 | 40.55 | 40.59 | 39.69 | 40.48 | 5,228,367 | -0.55(-1.35%) |
Mar 12, 2015 | 41.96 | 41.97 | 40.96 | 41.03 | 4,871,753 | -0.68(-1.62%) |
Mar 11, 2015 | 41.05 | 41.91 | 40.81 | 41.71 | 5,062,684 | +0.69(+1.68%) |
Mar 10, 2015 | 41.27 | 41.78 | 41.02 | 41.02 | 4,829,687 | -0.86(-2.05%) |
Mar 09, 2015 | 42.98 | 43.10 | 41.87 | 41.88 | 4,778,087 | -1.17(-2.72%) |
Mar 06, 2015 | 44.13 | 44.63 | 42.75 | 43.05 | 9,039,745 | -1.57(-3.52%) |
Mar 05, 2015 | 45.46 | 45.46 | 44.43 | 44.62 | 5,558,233 | -0.75(-1.65%) |
Mar 04, 2015 | 45.38 | 45.54 | 44.67 | 45.37 | 4,379,408 | -0.13(-0.28%) |
Mar 03, 2015 | 45.08 | 45.90 | 44.93 | 45.50 | 4,968,422 | +0.63(+1.41%) |
Mar 02, 2015 | 44.64 | 44.91 | 44.01 | 44.87 | 5,693,428 | -0.03(-0.08%) |
Feb 27, 2015 | 45.01 | 45.22 | 44.61 | 44.90 | 5,982,885 | +0.07(+0.15%) |
Feb 26, 2015 | 45.82 | 45.82 | 44.51 | 44.83 | 5,796,406 | -1.43(-3.08%) |
Feb 25, 2015 | 45.73 | 46.37 | 45.57 | 46.26 | 4,026,961 | +0.63(+1.37%) |
Feb 24, 2015 | 45.63 | 45.98 | 45.28 | 45.63 | 4,086,460 | +0.47(+1.04%) |
Feb 23, 2015 | 44.51 | 45.31 | 44.22 | 45.16 | 6,016,349 | +0.00(+0.00%) |
Feb 20, 2015 | 45.47 | 45.86 | 44.88 | 45.16 | 6,611,842 | -0.28(-0.62%) |
Feb 19, 2015 | 43.32 | 45.55 | 43.12 | 45.44 | 8,531,301 | +0.60(+1.34%) |
Feb 18, 2015 | 44.87 | 45.85 | 44.62 | 44.84 | 10,043,330 | -0.71(-1.56%) |
Feb 17, 2015 | 45.35 | 45.58 | 44.67 | 45.55 | 6,678,745 | -0.18(-0.39%) |
Feb 13, 2015 | 44.91 | 45.73 | 45.73 | 45.73 | 8,579,183 | +1.68(+3.82%) |
Feb 12, 2015 | 45.00 | 46.08 | 43.52 | 44.04 | 10,774,837 | -0.12(-0.26%) |
Feb 11, 2015 | 44.16 | 44.33 | 43.10 | 44.16 | 9,272,508 | -1.02(-2.26%) |
Feb 10, 2015 | 45.62 | 45.62 | 43.67 | 45.18 | 11,220,889 | -0.66(-1.44%) |
Feb 09, 2015 | 46.85 | 47.07 | 45.81 | 45.84 | 6,466,871 | -0.76(-1.62%) |
Feb 06, 2015 | 46.80 | 46.93 | 45.94 | 46.60 | 7,355,675 | -0.03(-0.06%) |
Feb 05, 2015 | 46.38 | 47.10 | 46.09 | 46.63 | 5,568,852 | +0.72(+1.57%) |
Feb 04, 2015 | 45.47 | 46.54 | 45.02 | 45.90 | 8,863,667 | -0.51(-1.10%) |
Feb 03, 2015 | 45.96 | 46.67 | 45.73 | 46.41 | 8,331,704 | +1.25(+2.76%) |
Feb 02, 2015 | 43.67 | 45.17 | 43.43 | 45.17 | 6,352,086 | +2.50(+5.85%) |
Jan 30, 2015 | 41.12 | 43.01 | 40.82 | 42.67 | 8,194,820 | +0.91(+2.19%) |
Jan 29, 2015 | 42.09 | 42.27 | 40.73 | 41.76 | 5,994,650 | +0.08(+0.18%) |
Jan 28, 2015 | 43.67 | 43.67 | 41.55 | 41.68 | 8,348,741 | -2.37(-5.37%) |
Jan 27, 2015 | 43.65 | 44.55 | 43.24 | 44.05 | 4,883,213 | +0.08(+0.19%) |
Jan 26, 2015 | 43.26 | 44.23 | 42.56 | 43.97 | 5,134,010 | +1.08(+2.53%) |
Jan 23, 2015 | 43.26 | 44.43 | 42.83 | 42.88 | 8,037,192 | -0.60(-1.38%) |
Jan 22, 2015 | 42.75 | 43.49 | 41.88 | 43.48 | 6,645,083 | +0.98(+2.31%) |
Jan 21, 2015 | 41.52 | 42.71 | 41.10 | 42.50 | 3,982,826 | +1.47(+3.59%) |
Jan 20, 2015 | 41.60 | 41.74 | 40.35 | 41.03 | 6,401,450 | -1.08(-2.57%) |
Jan 16, 2015 | 40.99 | 42.35 | 40.80 | 42.11 | 7,050,430 | +1.52(+3.75%) |
Jan 15, 2015 | 41.28 | 41.40 | 40.29 | 40.59 | 8,033,300 | +0.32(+0.79%) |
Jan 14, 2015 | 38.87 | 40.37 | 38.86 | 40.27 | 6,656,782 | +0.72(+1.83%) |
Jan 13, 2015 | 39.66 | 40.13 | 39.17 | 39.55 | 5,980,895 | +0.00(+0.00%) |
Jan 12, 2015 | 40.32 | 40.32 | 39.08 | 39.55 | 7,155,640 | -1.51(-3.67%) |
Jan 09, 2015 | 41.49 | 41.53 | 40.46 | 41.06 | 5,299,700 | -0.12(-0.30%) |
Jan 08, 2015 | 40.18 | 41.54 | 39.72 | 41.18 | 5,406,208 | +1.54(+3.87%) |
Jan 07, 2015 | 40.80 | 40.87 | 39.17 | 39.64 | 6,817,873 | -0.45(-1.11%) |
Jan 06, 2015 | 40.41 | 41.42 | 39.73 | 40.09 | 6,734,292 | -0.44(-1.08%) |
Jan 05, 2015 | 42.06 | 42.29 | 40.32 | 40.53 | 7,114,786 | -2.65(-6.14%) |
Jan 02, 2015 | 42.06 | 43.47 | 41.61 | 43.18 | 4,973,494 | +0.78(+1.85%) |
Dec 31, 2014 | 42.16 | 42.39 | 42.39 | 42.39 | 4,650,280 | -0.20(-0.48%) |
Dec 30, 2014 | 42.83 | 43.11 | 42.20 | 42.60 | 3,727,457 | -0.45(-1.05%) |
Dec 29, 2014 | 43.61 | 43.94 | 42.79 | 43.05 | 5,038,020 | -0.22(-0.50%) |
Dec 26, 2014 | 43.72 | 43.94 | 42.97 | 43.27 | 2,487,783 | -0.06(-0.14%) |
Dec 24, 2014 | 43.71 | 43.33 | 43.33 | 43.33 | 2,970,988 | -0.93(-2.11%) |
Dec 23, 2014 | 43.56 | 44.46 | 43.38 | 44.26 | 5,410,010 | +1.14(+2.65%) |
Dec 22, 2014 | 43.08 | 43.53 | 42.37 | 43.12 | 8,083,022 | -0.73(-1.67%) |
Dec 19, 2014 | 42.54 | 43.92 | 42.10 | 43.85 | 10,047,162 | +1.81(+4.30%) |
Dec 18, 2014 | 42.16 | 42.35 | 40.29 | 42.04 | 11,770,009 | +1.32(+3.24%) |
Dec 17, 2014 | 38.65 | 41.36 | 38.55 | 40.72 | 9,744,145 | +2.36(+6.15%) |
Dec 16, 2014 | 36.76 | 39.97 | 36.76 | 38.36 | 9,921,124 | +1.02(+2.74%) |
Dec 15, 2014 | 38.57 | 38.87 | 37.26 | 37.34 | 13,630,325 | -0.84(-2.20%) |
Dec 12, 2014 | 37.95 | 39.22 | 37.75 | 38.18 | 11,851,292 | -0.41(-1.05%) |
Dec 11, 2014 | 38.94 | 39.87 | 38.46 | 38.59 | 8,794,040 | -0.50(-1.28%) |
Dec 10, 2014 | 38.84 | 39.66 | 38.42 | 39.09 | 15,364,149 | -0.72(-1.80%) |
Dec 09, 2014 | 38.63 | 40.13 | 38.33 | 39.80 | 13,021,332 | +0.95(+2.46%) |
Dec 08, 2014 | 41.17 | 41.20 | 38.76 | 38.85 | 11,756,054 | -2.85(-6.83%) |
Dec 05, 2014 | 42.27 | 42.52 | 40.67 | 41.70 | 11,009,122 | -1.09(-2.55%) |
Dec 04, 2014 | 42.86 | 43.42 | 42.47 | 42.79 | 8,277,567 | -0.71(-1.63%) |
Dec 03, 2014 | 43.02 | 44.36 | 42.70 | 43.50 | 9,179,233 | +0.80(+1.89%) |
Dec 02, 2014 | 42.37 | 43.57 | 42.37 | 42.69 | 11,776,813 | -0.47(-1.10%) |