Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 38.38 | 38.71 | 37.97 | 38.34 | 39,087,636 | -0.36(-0.93%) |
Aug 28, 2015 | 38.24 | 38.89 | 38.23 | 38.71 | 32,059,642 | +0.03(+0.07%) |
Aug 27, 2015 | 38.09 | 38.72 | 37.82 | 38.68 | 57,818,392 | +1.05(+2.79%) |
Aug 26, 2015 | 37.01 | 37.74 | 36.18 | 37.63 | 71,964,800 | +1.97(+5.53%) |
Aug 25, 2015 | 37.50 | 38.10 | 35.59 | 35.66 | 80,138,832 | -1.07(-2.90%) |
Aug 24, 2015 | 35.64 | 38.16 | 35.00 | 36.72 | 100,731,408 | -1.22(-3.23%) |
Aug 21, 2015 | 39.91 | 40.07 | 37.97 | 37.95 | 79,509,288 | -2.28(-5.67%) |
Aug 20, 2015 | 40.59 | 40.94 | 40.23 | 40.23 | 41,099,812 | -0.84(-2.04%) |
Aug 19, 2015 | 41.22 | 41.48 | 40.79 | 41.07 | 35,735,620 | -0.58(-1.40%) |
Aug 18, 2015 | 41.27 | 41.79 | 41.15 | 41.65 | 26,756,180 | +0.23(+0.55%) |
Aug 17, 2015 | 40.97 | 41.53 | 40.76 | 41.42 | 24,104,970 | +0.28(+0.68%) |
Aug 14, 2015 | 40.73 | 41.23 | 40.72 | 41.14 | 24,532,734 | +0.24(+0.58%) |
Aug 13, 2015 | 41.19 | 41.23 | 40.69 | 40.90 | 25,850,612 | -0.01(-0.02%) |
Aug 12, 2015 | 40.43 | 41.05 | 40.01 | 40.91 | 34,496,692 | +0.29(+0.71%) |
Aug 11, 2015 | 40.98 | 41.09 | 40.18 | 40.62 | 33,399,574 | -0.81(-1.94%) |
Aug 10, 2015 | 41.10 | 41.57 | 41.00 | 41.43 | 26,366,306 | +0.52(+1.26%) |
Aug 07, 2015 | 40.60 | 40.95 | 40.49 | 40.91 | 21,893,210 | +0.10(+0.26%) |
Aug 06, 2015 | 41.76 | 41.81 | 40.56 | 40.81 | 31,266,194 | -0.84(-2.02%) |
Aug 05, 2015 | 42.00 | 42.37 | 41.61 | 41.65 | 30,800,600 | +0.03(+0.08%) |
Aug 04, 2015 | 40.92 | 41.76 | 40.86 | 41.61 | 38,154,060 | +0.64(+1.56%) |
Aug 03, 2015 | 41.12 | 41.14 | 40.66 | 40.97 | 27,563,050 | +0.10(+0.24%) |
Jul 31, 2015 | 41.39 | 41.46 | 40.70 | 40.88 | 35,646,780 | -0.16(-0.38%) |
Jul 30, 2015 | 40.49 | 41.49 | 40.20 | 41.03 | 45,444,316 | +0.52(+1.27%) |
Jul 29, 2015 | 39.74 | 40.95 | 39.62 | 40.52 | 46,777,620 | +0.83(+2.10%) |
Jul 28, 2015 | 39.90 | 39.95 | 39.20 | 39.69 | 39,219,360 | -0.01(-0.02%) |
Jul 27, 2015 | 40.21 | 40.27 | 39.61 | 39.69 | 45,357,476 | -0.52(-1.28%) |
Jul 24, 2015 | 40.18 | 40.54 | 40.09 | 40.21 | 36,939,784 | -0.15(-0.37%) |
Jul 23, 2015 | 39.62 | 40.46 | 39.48 | 40.36 | 38,763,232 | +0.50(+1.25%) |
Jul 22, 2015 | 39.77 | 41.08 | 39.57 | 39.86 | 67,579,008 | -1.52(-3.68%) |
Jul 21, 2015 | 40.95 | 41.43 | 40.68 | 41.38 | 48,853,064 | +0.32(+0.77%) |
Jul 20, 2015 | 40.83 | 41.25 | 40.65 | 41.07 | 34,995,312 | +0.26(+0.64%) |
Jul 17, 2015 | 40.74 | 40.95 | 40.49 | 40.81 | 33,665,308 | -0.03(-0.09%) |
Jul 16, 2015 | 40.27 | 40.87 | 40.24 | 40.84 | 30,012,252 | +0.79(+1.97%) |
Jul 15, 2015 | 39.98 | 40.17 | 39.76 | 40.05 | 30,419,010 | +0.12(+0.31%) |
Jul 14, 2015 | 39.78 | 40.23 | 39.66 | 39.93 | 26,139,902 | +0.07(+0.18%) |
Jul 13, 2015 | 39.37 | 39.93 | 39.35 | 39.86 | 32,192,296 | +0.81(+2.08%) |
Jul 10, 2015 | 39.40 | 39.51 | 39.01 | 39.05 | 29,093,882 | +0.08(+0.20%) |
Jul 09, 2015 | 39.17 | 39.58 | 38.95 | 38.97 | 37,042,296 | +0.25(+0.63%) |
Jul 08, 2015 | 38.90 | 39.28 | 38.54 | 38.72 | 45,453,600 | -0.05(-0.14%) |
Jul 07, 2015 | 38.81 | 38.94 | 37.92 | 38.78 | 41,626,452 | -0.08(-0.20%) |
Jul 06, 2015 | 38.48 | 38.93 | 38.47 | 38.85 | 26,315,182 | -0.01(-0.02%) |
Jul 02, 2015 | 38.93 | 38.86 | 38.86 | 38.86 | 24,851,024 | -0.04(-0.10%) |
Jul 01, 2015 | 38.92 | 39.59 | 38.60 | 38.90 | 32,380,426 | +0.26(+0.67%) |
Jun 30, 2015 | 39.13 | 39.13 | 38.46 | 38.64 | 41,066,508 | -0.19(-0.50%) |
Jun 29, 2015 | 39.42 | 39.59 | 38.83 | 38.84 | 38,929,248 | -0.78(-1.97%) |
Jun 26, 2015 | 39.96 | 40.51 | 39.41 | 39.62 | 56,935,360 | -0.34(-0.85%) |
Jun 25, 2015 | 40.29 | 40.32 | 39.83 | 39.96 | 23,541,528 | +0.01(+0.03%) |
Jun 24, 2015 | 39.97 | 40.48 | 39.87 | 39.94 | 39,860,976 | -0.24(-0.60%) |
Jun 23, 2015 | 40.38 | 40.51 | 39.93 | 40.18 | 29,585,934 | -0.28(-0.69%) |
Jun 22, 2015 | 40.55 | 40.89 | 40.40 | 40.46 | 23,211,696 | +0.11(+0.28%) |
Jun 19, 2015 | 40.96 | 40.99 | 40.25 | 40.35 | 72,931,944 | -0.54(-1.33%) |
Jun 18, 2015 | 40.46 | 40.96 | 40.41 | 40.89 | 37,310,976 | +0.66(+1.63%) |
Jun 17, 2015 | 40.03 | 40.32 | 39.70 | 40.24 | 32,793,092 | +0.12(+0.31%) |
Jun 16, 2015 | 39.69 | 40.47 | 39.65 | 40.11 | 30,926,700 | +0.31(+0.78%) |
Jun 15, 2015 | 39.78 | 39.96 | 39.42 | 39.80 | 37,992,312 | -0.43(-1.08%) |
Jun 12, 2015 | 40.46 | 40.67 | 40.18 | 40.24 | 27,340,436 | -0.41(-1.01%) |
Jun 11, 2015 | 40.84 | 41.07 | 40.38 | 40.65 | 31,242,526 | -0.15(-0.36%) |
Jun 10, 2015 | 40.08 | 40.99 | 39.99 | 40.80 | 32,465,668 | +0.84(+2.10%) |
Jun 09, 2015 | 40.05 | 40.21 | 39.79 | 39.96 | 27,883,122 | -0.07(-0.17%) |
Jun 08, 2015 | 40.53 | 40.64 | 39.97 | 40.03 | 25,272,170 | -0.36(-0.89%) |
Jun 05, 2015 | 40.53 | 40.72 | 40.12 | 40.39 | 29,062,270 | -0.19(-0.47%) |
Jun 04, 2015 | 40.96 | 41.28 | 40.44 | 40.58 | 31,696,840 | -0.43(-1.05%) |
Jun 03, 2015 | 41.46 | 41.78 | 40.98 | 41.01 | 31,991,192 | -0.06(-0.15%) |
Jun 02, 2015 | 41.08 | 41.45 | 40.81 | 41.07 | 24,560,180 | -0.27(-0.66%) |
Jun 01, 2015 | 41.19 | 41.81 | 40.81 | 41.34 | 32,945,388 | +0.32(+0.79%) |
May 29, 2015 | 41.52 | 41.64 | 40.78 | 41.02 | 41,722,564 | -0.52(-1.24%) |
May 28, 2015 | 41.58 | 42.03 | 41.48 | 41.53 | 22,030,968 | -0.14(-0.34%) |
May 27, 2015 | 40.98 | 41.81 | 40.81 | 41.67 | 31,229,588 | +0.89(+2.19%) |
May 26, 2015 | 40.99 | 41.03 | 40.43 | 40.78 | 33,795,608 | -0.27(-0.66%) |
May 22, 2015 | 41.40 | 41.05 | 41.05 | 41.05 | 29,385,034 | -0.46(-1.10%) |
May 21, 2015 | 41.38 | 41.66 | 41.14 | 41.51 | 25,601,624 | -0.14(-0.34%) |
May 20, 2015 | 41.48 | 41.95 | 41.38 | 41.65 | 28,615,944 | +0.00(+0.00%) |
May 19, 2015 | 41.63 | 41.85 | 41.30 | 41.65 | 32,645,288 | -0.11(-0.25%) |
May 18, 2015 | 41.73 | 41.93 | 41.41 | 41.75 | 27,746,728 | -0.25(-0.59%) |
May 15, 2015 | 42.50 | 42.53 | 41.79 | 42.00 | 32,936,112 | -0.37(-0.87%) |
May 14, 2015 | 41.77 | 42.46 | 41.77 | 42.37 | 37,923,380 | +0.95(+2.30%) |
May 13, 2015 | 41.91 | 42.02 | 41.37 | 41.42 | 39,308,088 | +0.24(+0.58%) |
May 12, 2015 | 40.74 | 41.46 | 40.37 | 41.18 | 34,413,692 | -0.02(-0.04%) |
May 11, 2015 | 41.35 | 41.66 | 41.20 | 41.20 | 28,298,264 | -0.33(-0.80%) |
May 08, 2015 | 41.35 | 41.73 | 41.33 | 41.53 | 40,665,964 | +0.91(+2.25%) |
May 07, 2015 | 40.24 | 40.95 | 40.14 | 40.61 | 37,913,964 | +0.37(+0.91%) |
May 06, 2015 | 41.37 | 41.54 | 40.02 | 40.25 | 60,290,588 | -1.15(-2.77%) |
May 05, 2015 | 41.59 | 41.88 | 41.14 | 41.40 | 57,918,880 | -0.56(-1.33%) |
May 04, 2015 | 42.06 | 42.50 | 41.90 | 41.95 | 39,126,664 | -0.36(-0.85%) |
May 01, 2015 | 42.25 | 42.50 | 42.09 | 42.31 | 44,773,876 | +0.01(+0.03%) |
Apr 30, 2015 | 42.35 | 43.08 | 42.26 | 42.30 | 74,422,584 | -0.37(-0.86%) |
Apr 29, 2015 | 42.37 | 42.88 | 42.18 | 42.66 | 54,954,168 | -0.08(-0.19%) |
Apr 28, 2015 | 41.55 | 42.80 | 41.48 | 42.75 | 69,826,992 | +0.98(+2.34%) |
Apr 27, 2015 | 41.07 | 41.86 | 41.06 | 41.77 | 68,106,448 | +0.14(+0.33%) |
Apr 24, 2015 | 39.71 | 41.86 | 39.70 | 41.63 | 150,560,064 | +3.94(+10.45%) |
Apr 23, 2015 | 37.30 | 37.93 | 37.22 | 37.69 | 53,190,140 | +0.31(+0.83%) |
Apr 22, 2015 | 37.11 | 37.51 | 37.00 | 37.38 | 28,818,986 | +0.30(+0.82%) |
Apr 21, 2015 | 37.39 | 37.53 | 36.99 | 37.08 | 29,912,694 | -0.23(-0.63%) |
Apr 20, 2015 | 36.29 | 37.54 | 36.25 | 37.31 | 52,961,012 | +1.12(+3.10%) |
Apr 17, 2015 | 36.24 | 36.30 | 35.79 | 36.19 | 48,741,332 | -0.47(-1.29%) |
Apr 16, 2015 | 36.48 | 36.82 | 36.37 | 36.66 | 25,883,754 | -0.08(-0.22%) |
Apr 15, 2015 | 36.32 | 36.93 | 36.25 | 36.75 | 31,441,526 | +0.53(+1.45%) |
Apr 14, 2015 | 36.35 | 36.55 | 35.99 | 36.22 | 27,876,960 | -0.10(-0.26%) |
Apr 13, 2015 | 36.00 | 36.58 | 35.99 | 36.32 | 34,815,032 | +0.03(+0.10%) |
Apr 10, 2015 | 36.20 | 36.48 | 36.01 | 36.28 | 32,222,382 | +0.21(+0.58%) |
Apr 09, 2015 | 35.87 | 36.19 | 35.87 | 36.07 | 29,578,868 | +0.05(+0.14%) |
Apr 08, 2015 | 36.06 | 36.26 | 35.69 | 36.02 | 28,460,744 | -0.10(-0.26%) |
Apr 07, 2015 | 36.19 | 36.45 | 35.92 | 36.12 | 33,127,550 | -0.01(-0.04%) |
Apr 06, 2015 | 35.08 | 36.33 | 34.94 | 36.13 | 45,102,944 | +1.09(+3.11%) |
Apr 02, 2015 | 35.36 | 35.04 | 35.04 | 35.04 | 43,106,716 | -0.37(-1.06%) |
Apr 01, 2015 | 35.31 | 35.45 | 35.06 | 35.41 | 42,389,096 | +0.06(+0.16%) |
Mar 31, 2015 | 35.46 | 35.68 | 35.26 | 35.36 | 40,116,320 | -0.27(-0.74%) |
Mar 30, 2015 | 35.74 | 36.12 | 35.58 | 35.62 | 40,290,484 | -0.01(-0.02%) |
Mar 27, 2015 | 35.76 | 36.03 | 35.51 | 35.63 | 39,558,024 | -0.21(-0.58%) |
Mar 26, 2015 | 35.85 | 36.19 | 35.59 | 35.84 | 43,114,904 | -0.22(-0.60%) |
Mar 25, 2015 | 37.33 | 37.33 | 36.04 | 36.06 | 49,983,612 | -1.25(-3.36%) |
Mar 24, 2015 | 37.20 | 37.54 | 37.18 | 37.31 | 29,335,280 | +0.04(+0.10%) |
Mar 23, 2015 | 37.29 | 37.51 | 37.20 | 37.27 | 30,179,314 | -0.02(-0.06%) |
Mar 20, 2015 | 37.01 | 37.38 | 36.95 | 37.29 | 82,682,712 | +0.52(+1.41%) |
Mar 19, 2015 | 36.75 | 37.04 | 36.72 | 36.77 | 38,956,648 | -0.19(-0.51%) |
Mar 18, 2015 | 36.03 | 37.25 | 35.94 | 36.96 | 50,819,116 | +0.70(+1.93%) |
Mar 17, 2015 | 35.98 | 36.38 | 35.79 | 36.26 | 36,419,092 | +0.12(+0.32%) |
Mar 16, 2015 | 36.06 | 36.21 | 35.90 | 36.14 | 40,556,252 | +0.16(+0.43%) |
Mar 13, 2015 | 35.39 | 36.06 | 35.32 | 35.99 | 66,702,812 | +0.31(+0.88%) |
Mar 12, 2015 | 35.94 | 36.22 | 35.53 | 35.67 | 68,984,576 | -0.83(-2.29%) |
Mar 11, 2015 | 36.79 | 36.85 | 36.39 | 36.51 | 37,043,808 | -0.04(-0.12%) |
Mar 10, 2015 | 36.83 | 37.14 | 36.55 | 36.55 | 45,028,184 | -0.71(-1.91%) |
Mar 09, 2015 | 36.69 | 37.50 | 36.69 | 37.26 | 36,920,304 | +0.43(+1.16%) |
Mar 06, 2015 | 37.39 | 37.49 | 36.66 | 36.84 | 41,682,324 | -0.65(-1.74%) |
Mar 05, 2015 | 37.46 | 37.60 | 37.24 | 37.49 | 26,656,518 | +0.05(+0.13%) |
Mar 04, 2015 | 37.40 | 37.58 | 37.29 | 37.44 | 29,608,156 | -0.20(-0.52%) |
Mar 03, 2015 | 37.88 | 38.12 | 37.55 | 37.64 | 36,435,432 | -0.52(-1.37%) |
Mar 02, 2015 | 37.98 | 38.43 | 37.87 | 38.16 | 36,707,792 | +0.03(+0.07%) |
Feb 27, 2015 | 38.38 | 38.44 | 37.97 | 38.13 | 38,875,376 | -0.18(-0.47%) |
Feb 26, 2015 | 38.26 | 38.46 | 38.17 | 38.31 | 30,503,806 | +0.06(+0.15%) |
Feb 25, 2015 | 38.22 | 38.34 | 38.09 | 38.26 | 34,210,860 | -0.09(-0.23%) |
Feb 24, 2015 | 38.39 | 38.53 | 38.19 | 38.34 | 29,056,702 | -0.05(-0.14%) |
Feb 23, 2015 | 38.00 | 38.43 | 37.96 | 38.39 | 37,392,428 | +0.26(+0.67%) |
Feb 20, 2015 | 37.84 | 38.16 | 37.65 | 38.14 | 34,176,204 | +0.31(+0.82%) |
Feb 19, 2015 | 37.55 | 37.85 | 37.44 | 37.83 | 31,735,840 | -0.03(-0.07%) |
Feb 18, 2015 | 37.94 | 38.00 | 37.73 | 37.86 | 31,168,738 | -0.04(-0.11%) |
Feb 17, 2015 | 38.24 | 38.26 | 37.56 | 37.90 | 38,745,576 | +0.02(+0.05%) |
Feb 13, 2015 | 37.46 | 37.88 | 37.88 | 37.88 | 46,629,924 | +0.67(+1.81%) |
Feb 12, 2015 | 36.84 | 37.21 | 36.71 | 37.21 | 38,521,288 | +0.61(+1.68%) |
Feb 11, 2015 | 36.83 | 36.83 | 36.45 | 36.60 | 44,306,508 | -0.19(-0.52%) |
Feb 10, 2015 | 36.91 | 36.93 | 36.42 | 36.79 | 34,358,272 | +0.21(+0.57%) |
Feb 09, 2015 | 36.47 | 36.91 | 36.45 | 36.58 | 36,338,044 | -0.04(-0.12%) |
Feb 06, 2015 | 36.85 | 36.95 | 36.40 | 36.62 | 40,088,692 | -0.03(-0.09%) |
Feb 05, 2015 | 36.46 | 36.82 | 36.14 | 36.66 | 42,321,976 | +0.53(+1.46%) |
Feb 04, 2015 | 36.22 | 36.44 | 35.92 | 36.13 | 48,184,612 | +0.21(+0.58%) |
Feb 03, 2015 | 35.95 | 36.21 | 35.44 | 35.92 | 60,311,812 | +0.28(+0.78%) |
Feb 02, 2015 | 35.05 | 35.72 | 34.74 | 35.65 | 58,301,592 | +0.76(+2.18%) |
Jan 30, 2015 | 35.88 | 35.90 | 34.84 | 34.89 | 90,335,864 | -1.39(-3.83%) |
Jan 29, 2015 | 35.34 | 36.37 | 35.22 | 36.28 | 73,621,792 | +0.71(+1.99%) |
Jan 28, 2015 | 36.91 | 36.95 | 35.54 | 35.57 | 97,822,528 | -1.27(-3.45%) |
Jan 27, 2015 | 37.09 | 37.30 | 36.36 | 36.84 | 195,872,160 | -3.76(-9.25%) |
Jan 26, 2015 | 40.58 | 40.70 | 39.93 | 40.59 | 48,385,216 | -0.15(-0.36%) |
Jan 23, 2015 | 40.90 | 40.92 | 40.41 | 40.74 | 30,355,090 | +0.04(+0.11%) |
Jan 22, 2015 | 40.05 | 40.70 | 39.79 | 40.70 | 41,570,440 | +1.04(+2.63%) |
Jan 21, 2015 | 39.67 | 39.84 | 39.27 | 39.65 | 42,981,308 | -0.41(-1.01%) |
Jan 20, 2015 | 39.98 | 40.28 | 39.35 | 40.06 | 41,846,432 | +0.13(+0.32%) |
Jan 16, 2015 | 39.13 | 39.96 | 39.00 | 39.93 | 41,337,952 | +0.66(+1.67%) |
Jan 15, 2015 | 39.91 | 40.05 | 39.21 | 39.27 | 37,922,752 | -0.41(-1.03%) |
Jan 14, 2015 | 39.69 | 39.93 | 39.39 | 39.68 | 34,413,972 | -0.35(-0.86%) |
Jan 13, 2015 | 40.56 | 41.37 | 39.77 | 40.03 | 40,838,284 | -0.21(-0.53%) |
Jan 12, 2015 | 40.95 | 41.05 | 40.03 | 40.24 | 27,371,072 | -0.51(-1.25%) |
Jan 09, 2015 | 41.11 | 41.29 | 40.50 | 40.75 | 27,729,246 | -0.35(-0.84%) |
Jan 08, 2015 | 40.37 | 41.23 | 40.34 | 41.09 | 34,318,772 | +1.17(+2.94%) |
Jan 07, 2015 | 39.70 | 40.12 | 39.28 | 39.92 | 33,711,792 | +0.50(+1.27%) |
Jan 06, 2015 | 40.05 | 40.37 | 39.32 | 39.42 | 42,205,872 | -0.58(-1.46%) |
Jan 05, 2015 | 40.04 | 40.35 | 39.94 | 40.00 | 45,938,432 | -0.38(-0.93%) |
Jan 02, 2015 | 40.29 | 40.95 | 40.19 | 40.38 | 32,326,438 | +0.27(+0.67%) |
Dec 31, 2014 | 40.35 | 40.11 | 40.11 | 40.11 | 24,959,492 | -0.49(-1.21%) |
Dec 30, 2014 | 40.96 | 41.12 | 40.45 | 40.60 | 18,974,152 | -0.37(-0.91%) |
Dec 29, 2014 | 41.19 | 41.26 | 40.81 | 40.97 | 16,721,519 | -0.37(-0.90%) |
Dec 26, 2014 | 41.80 | 41.80 | 41.29 | 41.34 | 15,284,111 | -0.22(-0.54%) |
Dec 24, 2014 | 42.00 | 41.57 | 41.57 | 41.57 | 13,245,873 | -0.27(-0.64%) |
Dec 23, 2014 | 41.77 | 42.14 | 41.56 | 41.84 | 27,394,986 | +0.41(+0.98%) |
Dec 22, 2014 | 41.26 | 41.55 | 41.20 | 41.43 | 30,762,072 | +0.28(+0.67%) |
Dec 19, 2014 | 41.13 | 41.53 | 40.73 | 41.15 | 74,755,352 | +0.12(+0.29%) |
Dec 18, 2014 | 40.22 | 41.03 | 40.01 | 41.03 | 46,374,844 | +1.54(+3.89%) |
Dec 17, 2014 | 38.90 | 39.67 | 38.77 | 39.50 | 40,495,992 | +0.50(+1.28%) |
Dec 16, 2014 | 39.63 | 40.01 | 38.97 | 39.00 | 55,318,048 | -1.30(-3.24%) |
Dec 15, 2014 | 40.76 | 41.16 | 40.20 | 40.30 | 33,846,932 | -0.24(-0.60%) |
Dec 12, 2014 | 40.39 | 41.21 | 40.30 | 40.54 | 39,662,312 | -0.19(-0.47%) |
Dec 11, 2014 | 40.65 | 41.22 | 40.31 | 40.73 | 33,654,832 | +0.23(+0.58%) |
Dec 10, 2014 | 41.09 | 41.15 | 40.33 | 40.50 | 35,085,128 | -0.60(-1.45%) |
Dec 09, 2014 | 40.68 | 41.38 | 40.63 | 41.09 | 28,171,544 | -0.09(-0.22%) |
Dec 08, 2014 | 41.67 | 41.75 | 40.97 | 41.18 | 30,876,612 | -0.63(-1.50%) |
Dec 05, 2014 | 42.16 | 42.29 | 41.78 | 41.81 | 31,631,122 | -0.36(-0.86%) |
Dec 04, 2014 | 41.78 | 42.36 | 41.62 | 42.17 | 35,138,624 | +0.66(+1.58%) |
Dec 03, 2014 | 41.83 | 41.88 | 41.28 | 41.52 | 27,252,814 | -0.33(-0.78%) |
Dec 02, 2014 | 42.17 | 42.35 | 41.62 | 41.85 | 29,841,634 | -0.14(-0.33%) |
Dec 01, 2014 | 41.34 | 42.12 | 41.20 | 41.98 | 36,119,420 | +0.70(+1.69%) |
Nov 28, 2014 | 41.40 | 41.62 | 41.11 | 41.28 | 24,938,560 | +0.05(+0.13%) |
Nov 26, 2014 | 41.01 | 41.23 | 41.23 | 41.23 | 31,457,586 | +0.24(+0.59%) |
Nov 25, 2014 | 41.15 | 41.42 | 40.97 | 40.99 | 32,434,764 | -0.10(-0.25%) |
Nov 24, 2014 | 41.44 | 41.45 | 40.92 | 41.09 | 39,697,936 | -0.34(-0.81%) |
Nov 21, 2014 | 42.33 | 42.35 | 41.08 | 41.43 | 49,663,968 | -0.62(-1.48%) |
Nov 20, 2014 | 41.45 | 42.05 | 41.34 | 42.05 | 24,905,626 | +0.41(+1.00%) |
Nov 19, 2014 | 42.02 | 42.10 | 41.39 | 41.64 | 30,314,736 | -0.45(-1.07%) |
Nov 18, 2014 | 42.42 | 42.59 | 42.05 | 42.09 | 27,776,986 | -0.35(-0.83%) |
Nov 17, 2014 | 42.40 | 42.65 | 42.17 | 42.44 | 35,329,228 | -0.10(-0.24%) |
Nov 14, 2014 | 42.68 | 42.94 | 42.38 | 42.54 | 33,891,268 | -0.03(-0.06%) |
Nov 13, 2014 | 41.88 | 42.60 | 41.79 | 42.57 | 30,542,592 | +0.71(+1.70%) |
Nov 12, 2014 | 41.67 | 41.98 | 41.63 | 41.86 | 26,479,874 | -0.08(-0.18%) |
Nov 11, 2014 | 41.92 | 41.99 | 41.74 | 41.93 | 27,309,152 | -0.02(-0.04%) |
Nov 10, 2014 | 41.75 | 42.17 | 41.66 | 41.95 | 42,379,604 | +0.18(+0.43%) |
Nov 07, 2014 | 41.98 | 41.98 | 41.44 | 41.77 | 32,631,422 | -0.02(-0.04%) |
Nov 06, 2014 | 41.07 | 41.93 | 41.01 | 41.79 | 38,498,032 | +0.72(+1.76%) |
Nov 05, 2014 | 41.02 | 41.10 | 40.55 | 41.07 | 26,159,872 | +0.25(+0.61%) |
Nov 04, 2014 | 40.59 | 40.96 | 40.54 | 40.82 | 24,849,724 | +0.11(+0.27%) |
Nov 03, 2014 | 40.24 | 40.72 | 40.10 | 40.71 | 26,909,350 | +0.42(+1.04%) |
Oct 31, 2014 | 40.28 | 40.30 | 39.88 | 40.29 | 41,778,584 | +0.77(+1.95%) |
Oct 30, 2014 | 39.75 | 39.75 | 39.27 | 39.51 | 35,041,220 | -0.49(-1.22%) |
Oct 29, 2014 | 39.85 | 40.07 | 39.76 | 40.00 | 35,292,008 | +0.11(+0.28%) |
Oct 28, 2014 | 39.35 | 39.90 | 39.27 | 39.89 | 33,852,864 | +0.50(+1.26%) |
Oct 27, 2014 | 39.22 | 39.58 | 39.58 | 39.39 | 35,390,828 | -0.19(-0.48%) |
Oct 24, 2014 | 40.18 | 40.24 | 38.77 | 39.58 | 71,182,808 | +0.95(+2.47%) |
Oct 23, 2014 | 38.29 | 39.00 | 38.21 | 38.63 | 52,909,708 | +0.55(+1.44%) |
Oct 22, 2014 | 38.61 | 38.67 | 37.95 | 38.08 | 39,133,348 | -0.43(-1.11%) |
Oct 21, 2014 | 38.06 | 38.59 | 37.92 | 38.51 | 42,459,248 | +0.69(+1.81%) |
Oct 20, 2014 | 36.95 | 37.88 | 36.73 | 37.82 | 40,238,912 | +0.39(+1.03%) |
Oct 17, 2014 | 37.07 | 37.70 | 36.72 | 37.44 | 47,411,680 | +0.76(+2.08%) |
Oct 16, 2014 | 36.49 | 36.97 | 36.23 | 36.67 | 57,150,840 | -0.41(-1.11%) |
Oct 15, 2014 | 36.90 | 37.23 | 36.13 | 37.09 | 70,178,800 | -0.44(-1.17%) |
Oct 14, 2014 | 37.64 | 38.08 | 37.38 | 37.52 | 44,424,832 | +0.07(+0.18%) |
Oct 13, 2014 | 37.60 | 38.24 | 37.36 | 37.46 | 43,232,724 | -0.33(-0.86%) |
Oct 10, 2014 | 39.13 | 39.58 | 37.71 | 37.78 | 60,574,448 | -1.56(-3.97%) |
Oct 09, 2014 | 39.90 | 40.16 | 39.25 | 39.34 | 40,117,260 | -0.80(-1.99%) |
Oct 08, 2014 | 39.03 | 40.24 | 38.91 | 40.14 | 38,493,052 | +1.07(+2.75%) |
Oct 07, 2014 | 39.35 | 39.41 | 38.97 | 39.07 | 29,978,174 | -0.48(-1.21%) |
Oct 06, 2014 | 39.58 | 39.73 | 39.40 | 39.55 | 24,011,390 | +0.00(+0.00%) |
Oct 03, 2014 | 39.45 | 39.73 | 39.14 | 39.55 | 37,820,492 | +0.28(+0.72%) |
Oct 02, 2014 | 39.33 | 39.56 | 39.16 | 39.27 | 29,273,850 | -0.12(-0.30%) |
Oct 01, 2014 | 39.70 | 39.93 | 39.34 | 39.39 | 44,387,344 | -0.39(-0.99%) |
Sep 30, 2014 | 39.79 | 39.88 | 39.48 | 39.78 | 38,496,112 | -0.07(-0.17%) |
Sep 29, 2014 | 39.45 | 39.95 | 39.27 | 39.85 | 30,405,986 | +0.03(+0.06%) |
Sep 26, 2014 | 39.41 | 40.00 | 39.27 | 39.82 | 31,557,134 | +0.32(+0.80%) |
Sep 25, 2014 | 40.23 | 40.41 | 39.50 | 39.51 | 38,541,880 | -0.89(-2.21%) |
Sep 24, 2014 | 40.01 | 40.42 | 39.76 | 40.40 | 30,979,042 | +0.45(+1.12%) |
Sep 23, 2014 | 40.20 | 40.31 | 39.88 | 39.95 | 38,959,196 | -0.43(-1.06%) |
Sep 22, 2014 | 40.59 | 40.66 | 40.31 | 40.38 | 45,084,112 | -0.39(-0.97%) |
Sep 19, 2014 | 40.17 | 40.82 | 39.99 | 40.78 | 236,020,992 | +0.72(+1.80%) |
Sep 18, 2014 | 39.98 | 40.18 | 39.87 | 40.06 | 41,426,144 | +0.14(+0.34%) |
Sep 17, 2014 | 39.70 | 40.06 | 39.67 | 39.92 | 44,648,008 | -0.21(-0.51%) |
Sep 16, 2014 | 39.81 | 40.20 | 39.72 | 40.12 | 32,517,050 | +0.45(+1.12%) |
Sep 15, 2014 | 39.94 | 40.08 | 39.56 | 39.68 | 43,895,488 | -0.39(-0.97%) |
Sep 12, 2014 | 40.25 | 40.35 | 39.99 | 40.07 | 44,572,548 | -0.26(-0.65%) |
Sep 11, 2014 | 40.11 | 40.33 | 39.88 | 40.33 | 34,048,252 | +0.14(+0.34%) |
Sep 10, 2014 | 40.18 | 40.28 | 39.71 | 40.19 | 31,819,366 | +0.07(+0.17%) |
Sep 09, 2014 | 39.88 | 40.30 | 39.83 | 40.12 | 46,965,508 | +0.25(+0.62%) |
Sep 08, 2014 | 39.49 | 40.16 | 39.46 | 39.88 | 53,300,316 | +0.48(+1.22%) |
Sep 05, 2014 | 38.71 | 39.41 | 38.71 | 39.39 | 43,048,504 | +0.56(+1.44%) |
Sep 04, 2014 | 38.39 | 38.85 | 38.37 | 38.84 | 30,854,720 | +0.26(+0.67%) |
Sep 03, 2014 | 38.21 | 38.71 | 38.21 | 38.58 | 39,256,140 | -0.11(-0.29%) |