Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 38.71 | 39.31 | 38.04 | 38.18 | 8,860,564 | -0.62(-1.59%) |
Aug 28, 2015 | 38.45 | 38.87 | 38.12 | 38.80 | 10,902,270 | +0.32(+0.83%) |
Aug 27, 2015 | 38.44 | 38.82 | 37.66 | 38.48 | 16,914,452 | +1.40(+3.77%) |
Aug 26, 2015 | 36.98 | 37.20 | 35.67 | 37.08 | 15,034,446 | +0.91(+2.52%) |
Aug 25, 2015 | 37.83 | 38.02 | 36.15 | 36.17 | 17,288,052 | -0.67(-1.83%) |
Aug 24, 2015 | 37.53 | 38.62 | 36.03 | 36.84 | 21,860,832 | -2.89(-7.28%) |
Aug 21, 2015 | 40.49 | 40.83 | 39.73 | 39.73 | 11,037,880 | -1.18(-2.88%) |
Aug 20, 2015 | 41.65 | 41.74 | 40.90 | 40.92 | 6,992,782 | -1.10(-2.63%) |
Aug 19, 2015 | 42.27 | 42.30 | 41.66 | 42.02 | 7,117,372 | -0.51(-1.19%) |
Aug 18, 2015 | 42.42 | 42.66 | 42.37 | 42.53 | 3,900,128 | +0.05(+0.12%) |
Aug 17, 2015 | 42.16 | 42.50 | 41.94 | 42.47 | 3,815,292 | +0.13(+0.30%) |
Aug 14, 2015 | 42.00 | 42.42 | 41.92 | 42.35 | 4,479,196 | +0.33(+0.78%) |
Aug 13, 2015 | 42.17 | 42.25 | 41.83 | 42.02 | 4,898,647 | -0.21(-0.50%) |
Aug 12, 2015 | 42.52 | 42.57 | 41.50 | 42.23 | 6,500,989 | -0.25(-0.60%) |
Aug 11, 2015 | 42.31 | 42.59 | 42.15 | 42.48 | 4,783,917 | -0.23(-0.53%) |
Aug 10, 2015 | 42.51 | 43.14 | 42.48 | 42.71 | 4,423,406 | +0.46(+1.10%) |
Aug 07, 2015 | 42.49 | 42.53 | 41.62 | 42.25 | 5,161,731 | -0.18(-0.42%) |
Aug 06, 2015 | 42.59 | 43.00 | 42.21 | 42.42 | 7,369,550 | -0.13(-0.32%) |
Aug 05, 2015 | 42.98 | 43.00 | 42.48 | 42.56 | 5,969,507 | -0.03(-0.06%) |
Aug 04, 2015 | 42.79 | 42.84 | 42.40 | 42.58 | 4,136,644 | +0.01(+0.02%) |
Aug 03, 2015 | 42.90 | 42.92 | 42.27 | 42.58 | 4,159,256 | -0.16(-0.37%) |
Jul 31, 2015 | 43.06 | 43.11 | 42.66 | 42.74 | 6,610,790 | -0.07(-0.16%) |
Jul 30, 2015 | 42.96 | 43.04 | 42.61 | 42.80 | 4,347,122 | -0.24(-0.57%) |
Jul 29, 2015 | 42.98 | 43.14 | 42.80 | 43.05 | 4,187,778 | +0.10(+0.24%) |
Jul 28, 2015 | 43.07 | 43.20 | 42.70 | 42.95 | 6,802,187 | +0.21(+0.49%) |
Jul 27, 2015 | 42.69 | 42.87 | 42.33 | 42.74 | 6,504,939 | -0.30(-0.71%) |
Jul 24, 2015 | 42.87 | 43.39 | 42.86 | 43.04 | 7,096,214 | -0.13(-0.29%) |
Jul 23, 2015 | 43.28 | 43.62 | 42.95 | 43.17 | 7,233,546 | +0.19(+0.43%) |
Jul 22, 2015 | 42.04 | 43.07 | 41.53 | 42.98 | 12,326,438 | +1.03(+2.45%) |
Jul 21, 2015 | 42.08 | 42.38 | 41.95 | 41.95 | 7,590,349 | -0.25(-0.60%) |
Jul 20, 2015 | 42.16 | 42.43 | 42.14 | 42.20 | 6,424,696 | +0.13(+0.32%) |
Jul 17, 2015 | 41.75 | 42.13 | 41.69 | 42.07 | 6,415,335 | +0.11(+0.26%) |
Jul 16, 2015 | 42.00 | 42.02 | 41.77 | 41.96 | 4,543,269 | +0.39(+0.93%) |
Jul 15, 2015 | 42.02 | 42.15 | 41.43 | 41.57 | 7,842,562 | -0.75(-1.77%) |
Jul 14, 2015 | 41.99 | 42.47 | 41.90 | 42.32 | 5,045,333 | +0.40(+0.97%) |
Jul 13, 2015 | 42.15 | 42.25 | 41.80 | 41.92 | 6,547,175 | +0.03(+0.06%) |
Jul 10, 2015 | 41.64 | 42.05 | 41.44 | 41.89 | 5,992,813 | +0.62(+1.50%) |
Jul 09, 2015 | 41.78 | 41.89 | 41.26 | 41.27 | 6,680,047 | -0.05(-0.12%) |
Jul 08, 2015 | 41.73 | 42.03 | 41.26 | 41.32 | 6,959,844 | -0.81(-1.91%) |
Jul 07, 2015 | 41.92 | 42.15 | 41.20 | 42.13 | 7,233,781 | +0.39(+0.94%) |
Jul 06, 2015 | 41.13 | 42.05 | 41.05 | 41.73 | 6,893,394 | +0.28(+0.67%) |
Jul 02, 2015 | 41.78 | 41.46 | 41.46 | 41.46 | 3,266,007 | -0.09(-0.22%) |
Jul 01, 2015 | 41.45 | 41.64 | 41.18 | 41.55 | 4,026,290 | +0.37(+0.90%) |
Jun 30, 2015 | 41.54 | 41.57 | 41.04 | 41.18 | 5,380,774 | +0.06(+0.14%) |
Jun 29, 2015 | 41.57 | 41.82 | 41.08 | 41.12 | 6,393,414 | -0.81(-1.92%) |
Jun 26, 2015 | 41.51 | 41.94 | 41.48 | 41.93 | 8,081,337 | +0.54(+1.30%) |
Jun 25, 2015 | 41.66 | 41.84 | 41.35 | 41.39 | 4,300,033 | -0.14(-0.34%) |
Jun 24, 2015 | 41.61 | 41.82 | 41.52 | 41.53 | 5,449,620 | -0.32(-0.76%) |
Jun 23, 2015 | 42.14 | 42.35 | 41.69 | 41.85 | 3,883,418 | -0.13(-0.30%) |
Jun 22, 2015 | 41.92 | 42.26 | 41.82 | 41.98 | 5,514,714 | +0.12(+0.28%) |
Jun 19, 2015 | 41.87 | 42.04 | 41.73 | 41.86 | 11,164,257 | -0.04(-0.10%) |
Jun 18, 2015 | 40.85 | 42.09 | 40.82 | 41.90 | 9,501,093 | +1.15(+2.82%) |
Jun 17, 2015 | 40.69 | 40.89 | 40.55 | 40.75 | 4,438,942 | +0.08(+0.19%) |
Jun 16, 2015 | 40.33 | 40.73 | 40.19 | 40.68 | 4,671,652 | +0.34(+0.85%) |
Jun 15, 2015 | 40.53 | 40.58 | 40.04 | 40.33 | 5,728,736 | -0.50(-1.23%) |
Jun 12, 2015 | 41.04 | 41.08 | 40.81 | 40.84 | 4,400,458 | -0.33(-0.79%) |
Jun 11, 2015 | 40.86 | 41.32 | 40.70 | 41.16 | 8,463,503 | +0.47(+1.15%) |
Jun 10, 2015 | 40.58 | 40.85 | 40.53 | 40.69 | 6,692,055 | +0.27(+0.66%) |
Jun 09, 2015 | 40.71 | 40.72 | 40.29 | 40.42 | 4,054,665 | -0.22(-0.54%) |
Jun 08, 2015 | 40.58 | 40.75 | 40.44 | 40.64 | 5,188,073 | -0.01(-0.02%) |
Jun 05, 2015 | 40.77 | 40.80 | 40.28 | 40.65 | 4,221,957 | -0.19(-0.47%) |
Jun 04, 2015 | 41.10 | 41.26 | 40.72 | 40.84 | 5,586,132 | -0.15(-0.37%) |
Jun 03, 2015 | 41.08 | 41.22 | 40.89 | 41.00 | 3,944,563 | -0.07(-0.16%) |
Jun 02, 2015 | 40.82 | 41.27 | 40.54 | 41.06 | 6,123,863 | +0.00(+0.00%) |
Jun 01, 2015 | 40.92 | 41.28 | 40.75 | 41.06 | 6,024,887 | +0.29(+0.70%) |
May 29, 2015 | 41.26 | 41.33 | 40.72 | 40.78 | 10,329,944 | -0.55(-1.34%) |
May 28, 2015 | 41.01 | 41.43 | 41.12 | 41.33 | 7,127,900 | +0.21(+0.51%) |
May 27, 2015 | 41.00 | 41.16 | 40.77 | 41.12 | 5,182,799 | +0.34(+0.84%) |
May 26, 2015 | 41.20 | 41.31 | 40.60 | 40.78 | 4,623,863 | -0.36(-0.88%) |
May 22, 2015 | 41.20 | 41.14 | 41.14 | 41.14 | 4,117,459 | -0.26(-0.63%) |
May 21, 2015 | 41.16 | 41.47 | 41.03 | 41.40 | 4,998,207 | +0.17(+0.41%) |
May 20, 2015 | 41.18 | 41.41 | 41.05 | 41.23 | 4,388,738 | +0.11(+0.27%) |
May 19, 2015 | 40.93 | 41.24 | 40.84 | 41.12 | 4,931,607 | +0.14(+0.35%) |
May 18, 2015 | 40.93 | 41.18 | 40.93 | 40.98 | 5,031,304 | +0.11(+0.27%) |
May 15, 2015 | 40.74 | 40.98 | 40.67 | 40.87 | 6,172,540 | +0.03(+0.08%) |
May 14, 2015 | 39.75 | 40.94 | 39.68 | 40.84 | 9,804,135 | +1.38(+3.49%) |
May 13, 2015 | 39.60 | 39.75 | 39.33 | 39.46 | 3,160,033 | -0.08(-0.21%) |
May 12, 2015 | 39.46 | 39.68 | 39.34 | 39.54 | 4,195,853 | -0.17(-0.42%) |
May 11, 2015 | 39.67 | 40.06 | 39.63 | 39.71 | 4,232,714 | -0.20(-0.50%) |
May 08, 2015 | 39.52 | 40.02 | 39.46 | 39.91 | 5,120,670 | +0.90(+2.30%) |
May 07, 2015 | 38.96 | 39.20 | 38.91 | 39.02 | 5,350,069 | -0.03(-0.09%) |
May 06, 2015 | 39.31 | 39.42 | 38.79 | 39.05 | 4,567,919 | -0.26(-0.66%) |
May 05, 2015 | 39.45 | 39.61 | 39.25 | 39.31 | 5,217,491 | -0.13(-0.32%) |
May 04, 2015 | 39.25 | 39.72 | 39.25 | 39.43 | 3,726,814 | +0.26(+0.66%) |
May 01, 2015 | 39.19 | 39.38 | 38.93 | 39.17 | 4,064,278 | +0.23(+0.58%) |
Apr 30, 2015 | 39.38 | 39.60 | 38.81 | 38.95 | 7,107,709 | -0.63(-1.59%) |
Apr 29, 2015 | 39.67 | 39.97 | 39.33 | 39.58 | 4,250,769 | -0.35(-0.88%) |
Apr 28, 2015 | 39.95 | 40.05 | 39.44 | 39.93 | 4,515,182 | +0.08(+0.21%) |
Apr 27, 2015 | 40.51 | 40.61 | 39.75 | 39.85 | 6,262,585 | -0.70(-1.72%) |
Apr 24, 2015 | 40.58 | 40.71 | 40.35 | 40.54 | 4,112,995 | -0.12(-0.29%) |
Apr 23, 2015 | 40.57 | 40.79 | 40.13 | 40.66 | 7,630,043 | +0.09(+0.23%) |
Apr 22, 2015 | 39.64 | 40.61 | 39.54 | 40.57 | 9,103,171 | +1.03(+2.61%) |
Apr 21, 2015 | 39.38 | 39.67 | 39.20 | 39.54 | 10,268,942 | +0.41(+1.05%) |
Apr 20, 2015 | 38.95 | 39.19 | 38.91 | 39.12 | 4,018,824 | +0.32(+0.82%) |
Apr 17, 2015 | 38.84 | 38.97 | 38.44 | 38.81 | 5,139,185 | -0.23(-0.58%) |
Apr 16, 2015 | 39.11 | 39.34 | 38.91 | 39.03 | 4,491,997 | -0.26(-0.66%) |
Apr 15, 2015 | 39.28 | 39.39 | 39.09 | 39.29 | 4,822,872 | +0.11(+0.28%) |
Apr 14, 2015 | 39.02 | 39.23 | 38.88 | 39.18 | 3,866,260 | +0.14(+0.37%) |
Apr 13, 2015 | 39.25 | 39.53 | 39.02 | 39.04 | 3,652,352 | -0.32(-0.81%) |
Apr 10, 2015 | 39.22 | 39.40 | 38.98 | 39.36 | 4,504,195 | +0.13(+0.32%) |
Apr 09, 2015 | 38.82 | 39.33 | 38.77 | 39.23 | 5,195,821 | +0.33(+0.84%) |
Apr 08, 2015 | 38.57 | 39.03 | 38.32 | 38.91 | 7,201,214 | +0.35(+0.91%) |
Apr 07, 2015 | 38.65 | 38.90 | 38.53 | 38.56 | 3,786,819 | -0.09(-0.24%) |
Apr 06, 2015 | 38.23 | 38.88 | 38.11 | 38.65 | 4,891,808 | +0.14(+0.37%) |
Apr 02, 2015 | 38.49 | 38.51 | 38.51 | 38.51 | 4,760,615 | +0.20(+0.52%) |
Apr 01, 2015 | 38.67 | 38.71 | 38.02 | 38.31 | 7,629,642 | -0.37(-0.95%) |
Mar 31, 2015 | 39.09 | 39.22 | 38.67 | 38.67 | 6,418,734 | -0.63(-1.59%) |
Mar 30, 2015 | 39.23 | 39.41 | 39.14 | 39.30 | 3,554,535 | +0.25(+0.64%) |
Mar 27, 2015 | 38.91 | 39.26 | 38.75 | 39.05 | 4,126,141 | +0.23(+0.60%) |
Mar 26, 2015 | 38.74 | 39.06 | 38.48 | 38.82 | 5,231,876 | -0.03(-0.06%) |
Mar 25, 2015 | 39.27 | 39.65 | 38.82 | 38.84 | 6,062,924 | -0.39(-1.00%) |
Mar 24, 2015 | 39.49 | 39.76 | 39.23 | 39.23 | 5,505,453 | -0.39(-0.99%) |
Mar 23, 2015 | 39.63 | 39.84 | 39.42 | 39.63 | 4,709,181 | +0.00(+0.00%) |
Mar 20, 2015 | 39.78 | 39.88 | 39.51 | 39.63 | 9,060,024 | +0.02(+0.06%) |
Mar 19, 2015 | 39.62 | 39.68 | 39.34 | 39.60 | 4,808,026 | +0.04(+0.11%) |
Mar 18, 2015 | 39.13 | 39.78 | 38.72 | 39.56 | 7,974,304 | +0.25(+0.64%) |
Mar 17, 2015 | 39.59 | 39.90 | 39.29 | 39.31 | 6,719,344 | -0.62(-1.55%) |
Mar 16, 2015 | 39.33 | 39.94 | 39.33 | 39.93 | 5,706,518 | +0.79(+2.03%) |
Mar 13, 2015 | 39.41 | 39.43 | 38.91 | 39.13 | 5,683,199 | -0.31(-0.78%) |
Mar 12, 2015 | 38.79 | 39.49 | 38.69 | 39.44 | 6,240,888 | +0.79(+2.05%) |
Mar 11, 2015 | 38.72 | 38.94 | 38.57 | 38.65 | 6,026,622 | +0.11(+0.28%) |
Mar 10, 2015 | 38.75 | 38.90 | 38.53 | 38.54 | 6,116,863 | -0.55(-1.41%) |
Mar 09, 2015 | 38.82 | 39.22 | 38.73 | 39.09 | 5,348,584 | +0.28(+0.71%) |
Mar 06, 2015 | 39.38 | 39.45 | 38.69 | 38.82 | 8,702,910 | -0.78(-1.98%) |
Mar 05, 2015 | 39.13 | 39.65 | 39.08 | 39.60 | 5,801,163 | +0.36(+0.91%) |
Mar 04, 2015 | 39.13 | 39.63 | 39.31 | 39.24 | 6,658,724 | -0.07(-0.17%) |
Mar 03, 2015 | 39.35 | 39.35 | 39.00 | 39.31 | 7,210,343 | -0.11(-0.28%) |
Mar 02, 2015 | 39.52 | 39.76 | 39.34 | 39.42 | 8,405,061 | -0.13(-0.32%) |
Feb 27, 2015 | 39.63 | 39.97 | 39.54 | 39.54 | 6,955,058 | -0.20(-0.50%) |
Feb 26, 2015 | 39.50 | 39.83 | 39.32 | 39.74 | 6,124,957 | +0.18(+0.44%) |
Feb 25, 2015 | 39.69 | 39.85 | 39.48 | 39.57 | 5,723,095 | -0.06(-0.15%) |
Feb 24, 2015 | 39.46 | 39.73 | 39.34 | 39.63 | 5,736,719 | +0.13(+0.32%) |
Feb 23, 2015 | 39.51 | 39.65 | 39.25 | 39.50 | 6,718,226 | -0.13(-0.34%) |
Feb 20, 2015 | 38.84 | 39.71 | 38.73 | 39.63 | 7,801,559 | +0.73(+1.87%) |
Feb 19, 2015 | 38.70 | 38.96 | 38.47 | 38.91 | 7,894,793 | +0.17(+0.43%) |
Feb 18, 2015 | 38.62 | 38.84 | 38.52 | 38.74 | 4,853,317 | +0.00(+0.00%) |
Feb 17, 2015 | 38.44 | 38.84 | 38.40 | 38.74 | 7,626,767 | +0.27(+0.69%) |
Feb 13, 2015 | 37.61 | 38.47 | 38.47 | 38.47 | 7,816,442 | +0.73(+1.92%) |
Feb 12, 2015 | 37.60 | 37.77 | 37.40 | 37.75 | 5,610,760 | +0.24(+0.65%) |
Feb 11, 2015 | 37.46 | 37.73 | 37.20 | 37.51 | 5,154,991 | +0.01(+0.02%) |
Feb 10, 2015 | 37.30 | 37.57 | 37.06 | 37.50 | 6,241,820 | +0.33(+0.90%) |
Feb 09, 2015 | 37.74 | 37.74 | 36.98 | 37.16 | 7,889,514 | -0.82(-2.15%) |
Feb 06, 2015 | 38.06 | 38.57 | 37.84 | 37.98 | 6,710,355 | -0.13(-0.33%) |
Feb 05, 2015 | 37.78 | 38.29 | 37.78 | 38.11 | 7,636,153 | +0.40(+1.06%) |
Feb 04, 2015 | 38.02 | 38.39 | 37.61 | 37.71 | 9,860,462 | -0.55(-1.44%) |
Feb 03, 2015 | 37.91 | 38.30 | 37.85 | 38.26 | 10,039,141 | +0.50(+1.33%) |
Feb 02, 2015 | 37.51 | 37.76 | 36.96 | 37.76 | 8,760,429 | +0.39(+1.05%) |
Jan 30, 2015 | 37.90 | 38.09 | 37.31 | 37.36 | 11,516,180 | -0.42(-1.10%) |
Jan 29, 2015 | 36.55 | 37.91 | 36.48 | 37.78 | 12,044,812 | +1.54(+4.26%) |
Jan 28, 2015 | 36.68 | 36.90 | 36.19 | 36.24 | 9,153,194 | -0.23(-0.62%) |
Jan 27, 2015 | 36.63 | 36.74 | 36.25 | 36.46 | 5,807,508 | -0.39(-1.06%) |
Jan 26, 2015 | 36.51 | 36.89 | 36.25 | 36.85 | 5,242,451 | +0.24(+0.66%) |
Jan 23, 2015 | 37.13 | 37.13 | 36.58 | 36.61 | 7,987,724 | -0.53(-1.42%) |
Jan 22, 2015 | 37.01 | 37.21 | 36.56 | 37.14 | 6,383,862 | +0.36(+0.98%) |
Jan 21, 2015 | 36.70 | 36.94 | 36.41 | 36.78 | 6,382,811 | -0.13(-0.36%) |
Jan 20, 2015 | 37.29 | 37.36 | 36.64 | 36.91 | 6,181,236 | -0.23(-0.61%) |
Jan 16, 2015 | 36.56 | 37.19 | 36.50 | 37.14 | 5,467,677 | +0.45(+1.23%) |
Jan 15, 2015 | 36.96 | 37.29 | 36.65 | 36.69 | 4,696,269 | -0.28(-0.75%) |
Jan 14, 2015 | 36.97 | 37.28 | 36.67 | 36.96 | 7,026,992 | -0.28(-0.74%) |
Jan 13, 2015 | 37.85 | 38.01 | 36.94 | 37.24 | 8,080,028 | -0.61(-1.61%) |
Jan 12, 2015 | 37.68 | 38.00 | 37.41 | 37.85 | 7,440,995 | +0.32(+0.84%) |
Jan 09, 2015 | 37.99 | 38.09 | 37.46 | 37.53 | 5,711,268 | -0.40(-1.05%) |
Jan 08, 2015 | 37.52 | 38.02 | 37.38 | 37.93 | 5,889,994 | +0.76(+2.06%) |
Jan 07, 2015 | 37.14 | 37.32 | 36.85 | 37.17 | 5,551,186 | +0.30(+0.81%) |
Jan 06, 2015 | 37.36 | 37.46 | 36.48 | 36.87 | 7,935,471 | -0.42(-1.14%) |
Jan 05, 2015 | 37.20 | 37.70 | 37.06 | 37.29 | 6,907,613 | +0.01(+0.02%) |
Jan 02, 2015 | 37.57 | 37.74 | 37.06 | 37.28 | 3,874,373 | -0.10(-0.27%) |
Dec 31, 2014 | 37.95 | 37.38 | 37.38 | 37.38 | 4,116,957 | -0.56(-1.47%) |
Dec 30, 2014 | 37.87 | 38.13 | 37.87 | 37.94 | 3,553,132 | +0.07(+0.20%) |
Dec 29, 2014 | 37.86 | 38.05 | 37.74 | 37.86 | 3,116,229 | -0.21(-0.55%) |
Dec 26, 2014 | 38.04 | 38.35 | 37.96 | 38.07 | 2,478,056 | +0.12(+0.33%) |
Dec 24, 2014 | 37.98 | 37.95 | 37.95 | 37.95 | 3,043,460 | -0.02(-0.04%) |
Dec 23, 2014 | 38.30 | 38.61 | 37.76 | 37.96 | 4,919,087 | -0.54(-1.40%) |
Dec 22, 2014 | 38.14 | 38.61 | 38.12 | 38.50 | 5,818,358 | +0.27(+0.69%) |
Dec 19, 2014 | 38.12 | 38.57 | 38.01 | 38.24 | 13,643,545 | +0.23(+0.61%) |
Dec 18, 2014 | 37.13 | 38.02 | 36.90 | 38.01 | 8,060,793 | +1.25(+3.41%) |
Dec 17, 2014 | 36.10 | 36.84 | 36.05 | 36.75 | 6,083,593 | +0.71(+1.98%) |
Dec 16, 2014 | 35.90 | 36.89 | 35.79 | 36.04 | 7,451,774 | -0.05(-0.14%) |
Dec 15, 2014 | 36.67 | 36.84 | 35.99 | 36.09 | 6,013,903 | -0.19(-0.53%) |
Dec 12, 2014 | 36.64 | 36.99 | 36.26 | 36.28 | 6,251,960 | -0.64(-1.73%) |
Dec 11, 2014 | 36.96 | 37.47 | 36.79 | 36.92 | 4,762,128 | +0.07(+0.20%) |
Dec 10, 2014 | 37.64 | 37.75 | 36.81 | 36.84 | 6,610,991 | -0.89(-2.35%) |
Dec 09, 2014 | 37.64 | 37.76 | 37.26 | 37.73 | 4,280,128 | -0.22(-0.59%) |
Dec 08, 2014 | 37.66 | 38.28 | 37.65 | 37.96 | 5,082,070 | +0.34(+0.90%) |
Dec 05, 2014 | 37.72 | 37.81 | 37.53 | 37.62 | 5,033,280 | -0.16(-0.42%) |
Dec 04, 2014 | 37.91 | 38.16 | 37.57 | 37.77 | 7,680,810 | -0.16(-0.42%) |
Dec 03, 2014 | 37.55 | 38.04 | 37.45 | 37.93 | 6,012,865 | +0.38(+1.02%) |
Dec 02, 2014 | 37.10 | 37.88 | 37.10 | 37.55 | 13,184,244 | +0.75(+2.03%) |
Dec 01, 2014 | 36.76 | 37.01 | 36.70 | 36.80 | 6,431,368 | -0.16(-0.43%) |
Nov 28, 2014 | 36.91 | 37.17 | 36.88 | 36.96 | 2,938,563 | +0.22(+0.59%) |
Nov 26, 2014 | 36.67 | 36.74 | 36.74 | 36.74 | 3,464,357 | +0.07(+0.20%) |
Nov 25, 2014 | 36.79 | 36.85 | 36.51 | 36.67 | 5,602,100 | -0.13(-0.36%) |
Nov 24, 2014 | 36.20 | 36.87 | 36.20 | 36.80 | 4,574,658 | +0.42(+1.16%) |
Nov 21, 2014 | 36.66 | 36.69 | 36.30 | 36.38 | 7,822,796 | +0.02(+0.07%) |
Nov 20, 2014 | 35.95 | 36.40 | 35.75 | 36.35 | 5,855,372 | +0.29(+0.81%) |
Nov 19, 2014 | 36.36 | 36.36 | 36.00 | 36.06 | 4,537,748 | -0.22(-0.62%) |
Nov 18, 2014 | 36.37 | 36.44 | 36.06 | 36.29 | 8,098,622 | -0.01(-0.02%) |
Nov 17, 2014 | 36.30 | 36.49 | 36.21 | 36.30 | 4,662,659 | -0.08(-0.23%) |
Nov 14, 2014 | 37.03 | 37.03 | 36.27 | 36.38 | 5,065,176 | -0.65(-1.75%) |
Nov 13, 2014 | 36.77 | 37.18 | 36.71 | 37.03 | 4,201,448 | +0.30(+0.81%) |
Nov 12, 2014 | 36.69 | 36.79 | 36.48 | 36.73 | 4,198,135 | -0.02(-0.05%) |
Nov 11, 2014 | 36.64 | 37.06 | 36.62 | 36.74 | 3,844,767 | +0.13(+0.36%) |
Nov 10, 2014 | 36.00 | 36.62 | 35.85 | 36.61 | 6,405,419 | +0.60(+1.66%) |
Nov 07, 2014 | 36.35 | 36.38 | 35.85 | 36.01 | 4,808,282 | -0.27(-0.73%) |
Nov 06, 2014 | 36.20 | 36.40 | 36.07 | 36.28 | 4,540,887 | +0.02(+0.07%) |
Nov 05, 2014 | 36.48 | 36.53 | 35.99 | 36.25 | 5,049,817 | +0.04(+0.11%) |
Nov 04, 2014 | 35.72 | 36.23 | 35.72 | 36.21 | 5,042,433 | +0.27(+0.74%) |
Nov 03, 2014 | 36.17 | 36.28 | 35.76 | 35.95 | 5,303,787 | -0.25(-0.69%) |
Oct 31, 2014 | 36.58 | 36.59 | 36.07 | 36.20 | 7,376,130 | +0.08(+0.23%) |
Oct 30, 2014 | 35.46 | 36.14 | 35.32 | 36.11 | 4,610,902 | +0.62(+1.75%) |
Oct 29, 2014 | 35.55 | 36.17 | 35.21 | 35.49 | 5,122,053 | +0.20(+0.56%) |
Oct 28, 2014 | 35.06 | 35.30 | 34.83 | 35.29 | 7,353,545 | +0.22(+0.62%) |
Oct 27, 2014 | 35.23 | 35.26 | 34.91 | 35.07 | 4,749,507 | -0.18(-0.52%) |
Oct 24, 2014 | 35.16 | 35.43 | 34.98 | 35.26 | 5,632,346 | +0.02(+0.07%) |
Oct 23, 2014 | 34.88 | 35.51 | 34.83 | 35.23 | 5,538,864 | +0.70(+2.02%) |
Oct 22, 2014 | 35.29 | 35.73 | 34.44 | 34.54 | 8,413,696 | -0.66(-1.89%) |
Oct 21, 2014 | 34.80 | 35.23 | 34.67 | 35.20 | 6,446,039 | +0.77(+2.24%) |
Oct 20, 2014 | 33.92 | 34.47 | 33.84 | 34.43 | 6,038,787 | +0.50(+1.47%) |
Oct 17, 2014 | 33.51 | 34.08 | 33.36 | 33.93 | 8,689,455 | +0.72(+2.18%) |
Oct 16, 2014 | 32.67 | 33.47 | 32.62 | 33.21 | 10,632,290 | -0.02(-0.05%) |
Oct 15, 2014 | 33.53 | 33.65 | 32.68 | 33.22 | 10,804,624 | -0.87(-2.56%) |
Oct 14, 2014 | 34.05 | 34.83 | 34.00 | 34.09 | 8,585,569 | +0.12(+0.34%) |
Oct 13, 2014 | 34.44 | 34.68 | 33.94 | 33.98 | 5,412,709 | -0.51(-1.49%) |
Oct 10, 2014 | 34.44 | 35.12 | 34.42 | 34.49 | 6,009,443 | +0.11(+0.31%) |
Oct 09, 2014 | 34.85 | 35.14 | 34.37 | 34.39 | 6,663,160 | -0.42(-1.21%) |
Oct 08, 2014 | 34.23 | 34.83 | 34.15 | 34.81 | 7,345,719 | +0.56(+1.64%) |
Oct 07, 2014 | 34.77 | 34.84 | 34.24 | 34.25 | 6,269,103 | -0.74(-2.12%) |
Oct 06, 2014 | 34.72 | 35.08 | 34.68 | 34.99 | 8,127,708 | +0.47(+1.36%) |
Oct 03, 2014 | 34.20 | 34.58 | 34.09 | 34.52 | 4,153,762 | +0.48(+1.41%) |
Oct 02, 2014 | 34.05 | 34.24 | 33.79 | 34.04 | 5,698,738 | +0.02(+0.07%) |
Oct 01, 2014 | 34.73 | 34.74 | 33.87 | 34.01 | 6,748,032 | -0.34(-0.99%) |
Sep 30, 2014 | 34.53 | 34.68 | 34.35 | 34.35 | 5,901,868 | -0.26(-0.74%) |
Sep 29, 2014 | 34.42 | 34.70 | 34.42 | 34.61 | 5,909,425 | -0.09(-0.26%) |
Sep 26, 2014 | 34.80 | 34.89 | 34.62 | 34.70 | 7,687,712 | +0.01(+0.02%) |
Sep 25, 2014 | 35.04 | 35.09 | 34.67 | 34.69 | 5,226,412 | -0.52(-1.48%) |
Sep 24, 2014 | 35.06 | 35.44 | 35.05 | 35.21 | 7,588,877 | +0.11(+0.31%) |
Sep 23, 2014 | 35.28 | 35.65 | 35.10 | 35.10 | 7,973,417 | -0.74(-2.07%) |
Sep 22, 2014 | 36.00 | 36.07 | 35.70 | 35.85 | 4,118,790 | -0.16(-0.44%) |
Sep 19, 2014 | 36.31 | 36.51 | 35.98 | 36.00 | 7,432,709 | -0.08(-0.23%) |
Sep 18, 2014 | 35.92 | 36.24 | 35.88 | 36.09 | 6,093,215 | +0.26(+0.71%) |
Sep 17, 2014 | 35.47 | 35.99 | 35.32 | 35.83 | 5,797,598 | +0.40(+1.12%) |
Sep 16, 2014 | 35.28 | 35.49 | 35.10 | 35.43 | 3,849,300 | +0.15(+0.42%) |
Sep 15, 2014 | 35.20 | 35.34 | 35.05 | 35.29 | 3,713,718 | +0.14(+0.40%) |
Sep 12, 2014 | 35.20 | 35.41 | 35.06 | 35.15 | 5,158,124 | -0.01(-0.02%) |
Sep 11, 2014 | 35.26 | 35.54 | 35.01 | 35.15 | 9,388,693 | -0.28(-0.79%) |
Sep 10, 2014 | 35.50 | 35.56 | 35.21 | 35.43 | 4,241,000 | +0.06(+0.16%) |
Sep 09, 2014 | 35.38 | 35.50 | 35.22 | 35.38 | 4,342,499 | +0.02(+0.05%) |
Sep 08, 2014 | 35.42 | 35.58 | 35.19 | 35.36 | 3,151,298 | -0.12(-0.33%) |
Sep 05, 2014 | 35.42 | 35.48 | 35.06 | 35.48 | 4,218,376 | +0.04(+0.12%) |
Sep 04, 2014 | 35.35 | 35.58 | 35.34 | 35.43 | 4,991,841 | +0.12(+0.33%) |
Sep 03, 2014 | 35.02 | 35.34 | 34.98 | 35.32 | 5,016,490 | +0.44(+1.26%) |