Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 44.52 | 45.36 | 44.11 | 44.46 | 2,949,157 | -0.07(-0.16%) |
Aug 28, 2015 | 44.50 | 44.71 | 43.90 | 44.53 | 3,116,933 | -0.32(-0.71%) |
Aug 27, 2015 | 44.55 | 45.14 | 43.67 | 44.85 | 2,995,432 | +1.37(+3.15%) |
Aug 26, 2015 | 44.15 | 44.17 | 42.33 | 43.48 | 4,207,248 | +0.25(+0.57%) |
Aug 25, 2015 | 45.76 | 46.00 | 43.20 | 43.23 | 3,017,370 | -0.09(-0.20%) |
Aug 24, 2015 | 43.43 | 46.39 | 40.68 | 43.31 | 4,104,784 | -2.80(-6.08%) |
Aug 21, 2015 | 47.11 | 47.13 | 45.88 | 46.12 | 3,266,886 | -1.20(-2.54%) |
Aug 20, 2015 | 47.81 | 47.81 | 46.86 | 47.32 | 2,713,619 | -0.67(-1.39%) |
Aug 19, 2015 | 49.04 | 49.24 | 47.95 | 47.99 | 2,282,712 | -1.19(-2.43%) |
Aug 18, 2015 | 49.35 | 49.44 | 48.66 | 49.18 | 2,706,768 | -0.43(-0.87%) |
Aug 17, 2015 | 49.46 | 49.63 | 48.64 | 49.61 | 2,276,230 | +0.15(+0.31%) |
Aug 14, 2015 | 49.29 | 50.46 | 48.93 | 49.46 | 4,061,751 | +0.47(+0.96%) |
Aug 13, 2015 | 48.01 | 49.51 | 47.03 | 48.99 | 3,693,528 | +1.22(+2.56%) |
Aug 12, 2015 | 44.07 | 48.05 | 43.84 | 47.76 | 8,469,809 | +3.62(+8.20%) |
Aug 11, 2015 | 45.65 | 46.01 | 43.74 | 44.14 | 5,799,809 | -2.84(-6.04%) |
Aug 10, 2015 | 45.92 | 48.00 | 45.55 | 46.98 | 6,220,284 | +1.55(+3.41%) |
Aug 07, 2015 | 48.31 | 49.04 | 44.54 | 45.43 | 5,348,807 | -3.13(-6.44%) |
Aug 06, 2015 | 50.83 | 51.77 | 48.49 | 48.56 | 7,535,164 | +1.06(+2.24%) |
Aug 05, 2015 | 47.13 | 47.82 | 46.45 | 47.50 | 3,072,931 | +0.84(+1.80%) |
Aug 04, 2015 | 45.82 | 47.03 | 45.59 | 46.66 | 2,407,266 | +1.16(+2.56%) |
Aug 03, 2015 | 45.48 | 45.93 | 44.86 | 45.49 | 1,816,448 | -0.14(-0.30%) |
Jul 31, 2015 | 45.69 | 46.15 | 45.44 | 45.63 | 1,623,688 | +0.06(+0.14%) |
Jul 30, 2015 | 45.76 | 46.27 | 45.44 | 45.57 | 1,403,376 | -0.08(-0.19%) |
Jul 29, 2015 | 45.55 | 46.00 | 45.17 | 45.65 | 1,910,308 | +0.25(+0.56%) |
Jul 28, 2015 | 45.81 | 45.82 | 44.87 | 45.40 | 2,719,672 | -0.15(-0.32%) |
Jul 27, 2015 | 46.51 | 46.51 | 45.28 | 45.55 | 3,399,189 | -1.36(-2.89%) |
Jul 24, 2015 | 47.70 | 47.70 | 46.53 | 46.90 | 2,100,692 | -1.13(-2.36%) |
Jul 23, 2015 | 48.27 | 48.75 | 47.82 | 48.04 | 1,758,774 | -0.15(-0.32%) |
Jul 22, 2015 | 48.74 | 48.74 | 47.57 | 48.19 | 2,736,994 | -1.09(-2.22%) |
Jul 21, 2015 | 50.04 | 50.51 | 49.20 | 49.28 | 2,703,298 | -0.82(-1.63%) |
Jul 20, 2015 | 52.01 | 52.11 | 49.79 | 50.10 | 7,197,457 | -3.02(-5.69%) |
Jul 17, 2015 | 48.24 | 54.20 | 46.99 | 53.12 | 12,492,889 | +4.76(+9.85%) |
Jul 16, 2015 | 48.11 | 48.42 | 47.84 | 48.36 | 1,715,991 | +0.45(+0.95%) |
Jul 15, 2015 | 48.29 | 48.39 | 47.81 | 47.91 | 1,453,974 | -0.41(-0.85%) |
Jul 14, 2015 | 47.76 | 48.70 | 47.57 | 48.31 | 2,021,627 | +0.45(+0.93%) |
Jul 13, 2015 | 47.81 | 48.27 | 47.53 | 47.87 | 1,899,127 | +0.30(+0.63%) |
Jul 10, 2015 | 47.44 | 47.67 | 47.16 | 47.57 | 1,718,032 | +0.70(+1.50%) |
Jul 09, 2015 | 46.90 | 47.48 | 46.64 | 46.86 | 3,122,938 | +0.50(+1.08%) |
Jul 08, 2015 | 47.49 | 47.49 | 46.36 | 46.36 | 3,623,279 | -1.51(-3.16%) |
Jul 07, 2015 | 48.87 | 48.91 | 47.16 | 47.87 | 3,948,998 | -1.11(-2.27%) |
Jul 06, 2015 | 49.31 | 49.56 | 48.74 | 48.98 | 2,872,631 | -0.76(-1.53%) |
Jul 02, 2015 | 50.39 | 49.75 | 49.75 | 49.75 | 2,359,889 | -0.43(-0.86%) |
Jul 01, 2015 | 49.58 | 50.68 | 49.38 | 50.18 | 3,364,460 | +0.63(+1.28%) |
Jun 30, 2015 | 48.54 | 50.11 | 48.39 | 49.55 | 3,990,942 | +1.33(+2.75%) |
Jun 29, 2015 | 48.88 | 49.45 | 48.17 | 48.22 | 1,981,514 | -0.96(-1.96%) |
Jun 26, 2015 | 49.85 | 50.63 | 49.10 | 49.18 | 7,121,594 | -0.12(-0.23%) |
Jun 25, 2015 | 48.70 | 49.42 | 48.64 | 49.30 | 2,516,636 | +0.66(+1.36%) |
Jun 24, 2015 | 48.81 | 49.23 | 48.57 | 48.64 | 1,614,695 | -0.42(-0.85%) |
Jun 23, 2015 | 49.56 | 49.78 | 49.05 | 49.05 | 1,795,087 | -0.42(-0.86%) |
Jun 22, 2015 | 48.95 | 49.48 | 48.63 | 49.48 | 3,623,934 | +0.73(+1.50%) |
Jun 19, 2015 | 49.42 | 49.44 | 48.53 | 48.75 | 4,795,731 | -0.78(-1.57%) |
Jun 18, 2015 | 48.85 | 50.10 | 48.85 | 49.52 | 3,358,522 | +0.70(+1.44%) |
Jun 17, 2015 | 49.09 | 49.10 | 48.01 | 48.82 | 27,915,846 | -0.64(-1.29%) |
Jun 16, 2015 | 48.99 | 49.61 | 48.56 | 49.46 | 3,247,222 | +0.50(+1.02%) |
Jun 15, 2015 | 48.43 | 49.02 | 48.10 | 48.96 | 3,042,428 | +0.22(+0.45%) |
Jun 12, 2015 | 49.09 | 49.31 | 48.72 | 48.74 | 2,190,007 | -0.48(-0.97%) |
Jun 11, 2015 | 49.41 | 49.94 | 49.12 | 49.22 | 3,278,722 | -0.18(-0.36%) |
Jun 10, 2015 | 48.91 | 49.61 | 48.84 | 49.40 | 2,308,858 | +0.74(+1.53%) |
Jun 09, 2015 | 48.51 | 48.96 | 48.43 | 48.65 | 2,164,060 | +0.04(+0.09%) |
Jun 08, 2015 | 48.97 | 49.33 | 48.57 | 48.61 | 2,439,404 | -0.39(-0.80%) |
Jun 05, 2015 | 48.87 | 49.52 | 48.71 | 49.00 | 4,109,782 | -0.09(-0.19%) |
Jun 04, 2015 | 49.32 | 49.62 | 49.00 | 49.10 | 5,711,166 | -0.52(-1.04%) |
Jun 03, 2015 | 49.36 | 49.90 | 48.92 | 49.61 | 4,213,447 | +0.39(+0.80%) |
Jun 02, 2015 | 48.84 | 49.54 | 48.74 | 49.22 | 3,418,103 | +0.41(+0.84%) |
Jun 01, 2015 | 48.83 | 49.33 | 48.42 | 48.81 | 4,285,431 | +0.11(+0.23%) |
May 29, 2015 | 49.65 | 49.74 | 48.70 | 48.70 | 6,023,245 | -0.89(-1.79%) |
May 28, 2015 | 49.56 | 49.82 | 49.07 | 49.59 | 4,113,564 | +0.05(+0.10%) |
May 27, 2015 | 49.31 | 49.65 | 48.90 | 49.54 | 4,267,618 | +0.35(+0.70%) |
May 26, 2015 | 49.18 | 49.41 | 48.88 | 49.19 | 5,005,003 | -0.28(-0.57%) |
May 22, 2015 | 49.22 | 49.47 | 49.47 | 49.47 | 25,191,400 | +0.59(+1.21%) |
May 21, 2015 | 48.00 | 49.42 | 47.74 | 48.88 | 7,044,776 | +0.95(+1.97%) |
May 20, 2015 | 47.80 | 48.22 | 47.53 | 47.94 | 4,165,730 | +0.11(+0.23%) |
May 19, 2015 | 47.52 | 47.85 | 47.25 | 47.83 | 3,924,935 | +0.41(+0.87%) |
May 18, 2015 | 47.31 | 47.75 | 47.18 | 47.41 | 4,158,893 | +0.13(+0.27%) |
May 15, 2015 | 46.86 | 47.45 | 46.65 | 47.29 | 4,862,014 | +0.38(+0.80%) |
May 14, 2015 | 47.12 | 47.31 | 46.65 | 46.91 | 4,533,239 | -0.16(-0.34%) |
May 13, 2015 | 46.47 | 47.21 | 46.41 | 47.07 | 3,155,901 | +0.54(+1.17%) |
May 12, 2015 | 47.02 | 47.16 | 46.50 | 46.53 | 4,001,437 | -0.78(-1.64%) |
May 11, 2015 | 47.82 | 48.01 | 46.91 | 47.31 | 6,167,830 | -0.38(-0.79%) |
May 08, 2015 | 47.63 | 48.06 | 46.84 | 47.69 | 7,595,684 | +1.65(+3.59%) |
May 07, 2015 | 45.16 | 46.26 | 44.43 | 46.03 | 7,629,322 | +0.84(+1.86%) |
May 06, 2015 | 44.52 | 45.32 | 44.47 | 45.19 | 4,039,723 | +0.67(+1.51%) |
May 05, 2015 | 45.16 | 45.33 | 44.45 | 44.52 | 3,783,578 | -0.55(-1.22%) |
May 04, 2015 | 45.07 | 45.60 | 45.00 | 45.07 | 2,796,879 | -0.11(-0.24%) |
May 01, 2015 | 44.46 | 45.41 | 44.13 | 45.18 | 3,507,908 | +1.08(+2.45%) |
Apr 30, 2015 | 44.80 | 44.81 | 43.99 | 44.10 | 4,850,317 | -0.62(-1.38%) |
Apr 29, 2015 | 44.30 | 44.90 | 43.92 | 44.72 | 3,027,985 | +0.56(+1.27%) |
Apr 28, 2015 | 44.03 | 44.30 | 43.45 | 44.15 | 3,368,988 | -0.11(-0.25%) |
Apr 27, 2015 | 45.21 | 45.34 | 44.22 | 44.26 | 4,505,513 | -0.90(-2.00%) |
Apr 24, 2015 | 44.46 | 45.22 | 44.39 | 45.17 | 3,410,019 | +0.72(+1.61%) |
Apr 23, 2015 | 43.86 | 44.70 | 43.72 | 44.45 | 3,519,375 | +0.63(+1.45%) |
Apr 22, 2015 | 43.84 | 44.02 | 43.25 | 43.82 | 2,731,239 | -0.03(-0.06%) |
Apr 21, 2015 | 44.06 | 44.32 | 43.81 | 43.84 | 4,873,910 | -0.33(-0.75%) |
Apr 20, 2015 | 44.71 | 45.07 | 44.07 | 44.17 | 4,376,952 | -0.50(-1.12%) |
Apr 17, 2015 | 44.83 | 45.58 | 44.63 | 44.67 | 5,451,247 | -0.27(-0.59%) |
Apr 16, 2015 | 43.72 | 45.37 | 43.57 | 44.94 | 4,948,389 | +0.96(+2.19%) |
Apr 15, 2015 | 43.31 | 44.24 | 43.31 | 43.98 | 3,905,738 | +0.66(+1.52%) |
Apr 14, 2015 | 43.52 | 43.56 | 42.79 | 43.32 | 3,254,599 | -0.25(-0.57%) |
Apr 13, 2015 | 43.91 | 44.16 | 43.46 | 43.57 | 2,797,290 | -0.08(-0.18%) |
Apr 10, 2015 | 43.69 | 43.94 | 43.20 | 43.64 | 3,898,313 | -0.04(-0.10%) |
Apr 09, 2015 | 43.43 | 44.12 | 43.43 | 43.69 | 3,913,678 | -0.02(-0.05%) |
Apr 08, 2015 | 43.18 | 44.00 | 43.18 | 43.71 | 4,805,955 | +0.57(+1.32%) |
Apr 07, 2015 | 43.18 | 43.72 | 43.04 | 43.14 | 3,011,153 | -0.01(-0.03%) |
Apr 06, 2015 | 42.87 | 43.50 | 42.64 | 43.15 | 3,707,012 | +0.17(+0.39%) |
Apr 02, 2015 | 43.32 | 42.98 | 42.98 | 42.98 | 17,927,294 | -0.60(-1.38%) |
Apr 01, 2015 | 43.67 | 43.85 | 43.02 | 43.59 | 4,492,860 | +0.07(+0.16%) |
Mar 31, 2015 | 44.17 | 44.51 | 43.37 | 43.52 | 5,371,030 | -1.12(-2.51%) |
Mar 30, 2015 | 44.44 | 44.97 | 44.44 | 44.64 | 2,647,744 | +0.36(+0.80%) |
Mar 27, 2015 | 45.03 | 45.14 | 44.17 | 44.28 | 3,291,614 | -0.86(-1.90%) |
Mar 26, 2015 | 45.00 | 45.73 | 44.89 | 45.14 | 4,393,060 | +0.08(+0.17%) |
Mar 25, 2015 | 45.47 | 46.11 | 45.05 | 45.06 | 3,378,506 | -0.19(-0.43%) |
Mar 24, 2015 | 44.26 | 45.36 | 44.18 | 45.25 | 5,150,218 | +0.77(+1.73%) |
Mar 23, 2015 | 44.64 | 44.92 | 44.43 | 44.48 | 3,641,359 | -0.04(-0.08%) |
Mar 20, 2015 | 44.84 | 44.96 | 44.22 | 44.52 | 7,564,907 | +0.03(+0.07%) |
Mar 19, 2015 | 44.89 | 45.19 | 44.49 | 44.49 | 4,494,131 | -0.73(-1.62%) |
Mar 18, 2015 | 44.14 | 45.44 | 43.70 | 45.22 | 5,442,941 | +0.82(+1.86%) |
Mar 17, 2015 | 44.64 | 44.98 | 44.32 | 44.40 | 4,103,329 | -0.55(-1.22%) |
Mar 16, 2015 | 44.90 | 45.26 | 44.74 | 44.95 | 2,866,743 | +0.06(+0.13%) |
Mar 13, 2015 | 44.58 | 45.00 | 44.33 | 44.89 | 3,003,330 | +0.11(+0.25%) |
Mar 12, 2015 | 45.02 | 45.28 | 44.43 | 44.78 | 3,083,233 | +0.17(+0.39%) |
Mar 11, 2015 | 45.23 | 45.40 | 44.55 | 44.60 | 7,582,020 | -0.33(-0.73%) |
Mar 10, 2015 | 45.93 | 46.20 | 44.79 | 44.93 | 7,004,676 | -1.74(-3.73%) |
Mar 09, 2015 | 45.93 | 46.83 | 45.80 | 46.67 | 3,143,515 | +0.96(+2.09%) |
Mar 06, 2015 | 46.23 | 46.33 | 45.56 | 45.72 | 4,349,650 | -0.81(-1.73%) |
Mar 05, 2015 | 46.78 | 47.01 | 46.39 | 46.52 | 2,909,443 | -0.25(-0.54%) |
Mar 04, 2015 | 47.63 | 47.74 | 46.66 | 46.78 | 4,229,088 | -0.96(-2.02%) |
Mar 03, 2015 | 47.63 | 47.97 | 47.37 | 47.74 | 4,118,538 | -0.02(-0.04%) |
Mar 02, 2015 | 46.97 | 48.03 | 46.53 | 47.76 | 5,619,542 | +0.79(+1.68%) |
Feb 27, 2015 | 47.09 | 47.36 | 46.77 | 46.97 | 4,334,500 | -0.06(-0.12%) |
Feb 26, 2015 | 47.09 | 47.38 | 46.27 | 47.03 | 3,207,284 | -0.10(-0.20%) |
Feb 25, 2015 | 47.91 | 48.03 | 46.92 | 47.13 | 3,990,909 | -0.71(-1.49%) |
Feb 24, 2015 | 47.74 | 48.23 | 47.30 | 47.84 | 3,132,041 | -0.12(-0.26%) |
Feb 23, 2015 | 47.38 | 48.12 | 47.38 | 47.96 | 3,796,036 | +0.66(+1.39%) |
Feb 20, 2015 | 46.51 | 47.35 | 46.16 | 47.31 | 3,924,917 | +0.62(+1.32%) |
Feb 19, 2015 | 45.48 | 47.03 | 45.25 | 46.69 | 5,039,453 | +1.25(+2.76%) |
Feb 18, 2015 | 44.73 | 46.01 | 44.68 | 45.44 | 7,941,922 | -0.38(-0.84%) |
Feb 17, 2015 | 46.05 | 46.39 | 45.49 | 45.82 | 5,131,913 | -0.41(-0.89%) |
Feb 13, 2015 | 46.40 | 46.23 | 46.23 | 46.23 | 16,832,100 | -0.18(-0.40%) |
Feb 12, 2015 | 45.94 | 46.63 | 45.64 | 46.42 | 3,154,995 | +0.81(+1.79%) |
Feb 11, 2015 | 45.58 | 45.91 | 45.31 | 45.60 | 4,108,694 | +0.11(+0.25%) |
Feb 10, 2015 | 45.40 | 45.81 | 44.76 | 45.49 | 3,101,921 | +0.16(+0.35%) |
Feb 09, 2015 | 45.01 | 45.58 | 44.87 | 45.33 | 2,975,620 | +0.06(+0.12%) |
Feb 06, 2015 | 45.76 | 45.76 | 44.57 | 45.28 | 4,894,864 | -0.45(-0.99%) |
Feb 05, 2015 | 45.73 | 46.06 | 45.22 | 45.73 | 4,088,219 | +0.39(+0.85%) |
Feb 04, 2015 | 45.66 | 46.07 | 45.21 | 45.34 | 4,993,975 | -0.61(-1.32%) |
Feb 03, 2015 | 46.56 | 46.85 | 45.49 | 45.95 | 5,149,995 | -0.57(-1.22%) |
Feb 02, 2015 | 46.92 | 47.01 | 45.72 | 46.52 | 3,106,364 | -0.09(-0.20%) |
Jan 30, 2015 | 46.36 | 47.41 | 46.26 | 46.61 | 3,279,812 | -0.22(-0.46%) |
Jan 29, 2015 | 46.03 | 46.86 | 45.45 | 46.82 | 3,464,969 | +0.86(+1.87%) |
Jan 28, 2015 | 47.06 | 47.06 | 45.89 | 45.96 | 1,944,763 | -0.77(-1.65%) |
Jan 27, 2015 | 46.09 | 47.06 | 46.02 | 46.74 | 3,586,481 | +0.36(+0.79%) |
Jan 26, 2015 | 45.92 | 46.51 | 45.73 | 46.37 | 1,992,782 | +0.32(+0.69%) |
Jan 23, 2015 | 46.87 | 46.87 | 46.01 | 46.06 | 3,851,283 | -0.84(-1.79%) |
Jan 22, 2015 | 46.40 | 46.94 | 46.09 | 46.89 | 3,791,673 | +0.76(+1.65%) |
Jan 21, 2015 | 46.29 | 46.41 | 45.75 | 46.13 | 2,539,637 | -0.16(-0.35%) |
Jan 20, 2015 | 46.21 | 46.76 | 45.54 | 46.29 | 7,069,422 | +0.87(+1.91%) |
Jan 16, 2015 | 44.26 | 45.49 | 44.03 | 45.43 | 5,774,300 | +1.36(+3.08%) |
Jan 15, 2015 | 44.78 | 45.21 | 43.96 | 44.07 | 8,101,295 | -0.09(-0.21%) |
Jan 14, 2015 | 45.19 | 45.55 | 43.65 | 44.16 | 7,327,705 | -1.51(-3.31%) |
Jan 13, 2015 | 45.72 | 46.26 | 45.03 | 45.67 | 6,475,158 | +0.25(+0.54%) |
Jan 12, 2015 | 45.14 | 45.91 | 44.42 | 45.42 | 6,710,162 | +0.07(+0.15%) |
Jan 09, 2015 | 45.07 | 45.70 | 44.91 | 45.36 | 5,505,993 | +0.37(+0.81%) |
Jan 08, 2015 | 44.90 | 45.04 | 44.31 | 44.99 | 5,151,135 | +0.62(+1.39%) |
Jan 07, 2015 | 43.46 | 44.68 | 43.46 | 44.37 | 9,043,499 | +1.23(+2.85%) |
Jan 06, 2015 | 42.74 | 43.73 | 42.68 | 43.14 | 7,300,639 | +0.87(+2.07%) |
Jan 05, 2015 | 42.61 | 43.03 | 42.00 | 42.27 | 5,535,339 | -0.15(-0.34%) |
Jan 02, 2015 | 41.85 | 42.54 | 41.67 | 42.42 | 4,838,917 | +0.82(+1.97%) |
Dec 31, 2014 | 41.68 | 41.60 | 41.60 | 41.60 | 12,940,016 | -0.15(-0.36%) |
Dec 30, 2014 | 41.47 | 42.11 | 41.38 | 41.75 | 2,379,646 | +0.09(+0.23%) |
Dec 29, 2014 | 41.91 | 42.25 | 41.52 | 41.65 | 3,306,793 | -0.26(-0.62%) |
Dec 26, 2014 | 42.20 | 42.44 | 41.72 | 41.91 | 2,936,499 | -0.13(-0.32%) |
Dec 24, 2014 | 42.53 | 42.05 | 42.05 | 42.05 | 15,387,154 | -0.48(-1.13%) |
Dec 23, 2014 | 41.65 | 42.64 | 41.48 | 42.53 | 6,238,621 | +1.25(+3.02%) |
Dec 22, 2014 | 40.84 | 41.36 | 40.43 | 41.28 | 3,662,116 | +0.69(+1.70%) |
Dec 19, 2014 | 40.23 | 40.82 | 39.69 | 40.59 | 5,645,142 | +1.01(+2.54%) |
Dec 18, 2014 | 39.73 | 39.83 | 38.95 | 39.59 | 3,877,661 | +0.40(+1.01%) |
Dec 17, 2014 | 38.27 | 39.27 | 37.99 | 39.19 | 4,722,844 | +1.20(+3.17%) |
Dec 16, 2014 | 37.40 | 38.47 | 37.36 | 37.98 | 6,310,823 | +0.13(+0.36%) |
Dec 15, 2014 | 38.02 | 38.62 | 37.61 | 37.85 | 5,589,268 | -0.12(-0.33%) |
Dec 12, 2014 | 38.35 | 38.53 | 37.84 | 37.97 | 4,152,873 | -0.48(-1.24%) |
Dec 11, 2014 | 38.53 | 38.78 | 38.19 | 38.45 | 5,975,404 | -0.08(-0.21%) |
Dec 10, 2014 | 39.66 | 39.67 | 38.47 | 38.53 | 5,828,596 | -1.26(-3.16%) |
Dec 09, 2014 | 39.54 | 39.90 | 38.97 | 39.79 | 6,213,894 | -0.49(-1.23%) |
Dec 08, 2014 | 40.64 | 40.76 | 39.95 | 40.29 | 4,413,947 | -0.67(-1.63%) |
Dec 05, 2014 | 41.38 | 41.38 | 40.83 | 40.95 | 3,200,724 | -0.25(-0.60%) |
Dec 04, 2014 | 41.06 | 41.49 | 40.77 | 41.20 | 3,596,597 | -0.00(-0.01%) |
Dec 03, 2014 | 40.93 | 41.82 | 40.84 | 41.21 | 4,983,917 | +0.27(+0.66%) |
Dec 02, 2014 | 40.70 | 41.35 | 40.45 | 40.94 | 3,500,893 | +0.17(+0.42%) |
Dec 01, 2014 | 40.86 | 41.36 | 40.40 | 40.77 | 4,282,778 | -0.16(-0.39%) |
Nov 28, 2014 | 41.19 | 41.42 | 40.76 | 40.93 | 3,569,059 | -0.53(-1.28%) |
Nov 26, 2014 | 41.55 | 41.46 | 41.46 | 41.46 | 19,105,360 | -0.14(-0.34%) |
Nov 25, 2014 | 42.18 | 42.44 | 41.60 | 41.60 | 5,342,136 | -0.70(-1.65%) |
Nov 24, 2014 | 42.46 | 42.56 | 42.04 | 42.30 | 4,291,643 | -0.19(-0.45%) |
Nov 21, 2014 | 42.40 | 42.78 | 41.98 | 42.49 | 6,388,437 | +0.81(+1.94%) |
Nov 20, 2014 | 41.58 | 41.94 | 41.27 | 41.68 | 3,539,359 | +0.16(+0.38%) |
Nov 19, 2014 | 42.02 | 42.53 | 41.22 | 41.52 | 4,488,678 | +0.36(+0.87%) |
Nov 18, 2014 | 41.29 | 41.72 | 40.89 | 41.16 | 4,096,901 | -0.05(-0.12%) |
Nov 17, 2014 | 40.58 | 41.51 | 40.57 | 41.21 | 3,685,513 | +0.60(+1.47%) |
Nov 14, 2014 | 40.75 | 41.05 | 40.27 | 40.62 | 4,063,826 | -0.15(-0.38%) |
Nov 13, 2014 | 40.55 | 41.01 | 40.54 | 40.77 | 3,866,260 | +0.11(+0.28%) |
Nov 12, 2014 | 40.48 | 40.85 | 40.21 | 40.66 | 4,393,807 | +0.16(+0.40%) |
Nov 11, 2014 | 38.61 | 40.79 | 38.61 | 40.49 | 8,244,140 | +1.88(+4.88%) |
Nov 10, 2014 | 38.24 | 38.89 | 37.65 | 38.61 | 6,634,908 | +0.53(+1.39%) |
Nov 07, 2014 | 38.33 | 38.78 | 37.89 | 38.08 | 5,024,087 | -0.09(-0.24%) |
Nov 06, 2014 | 36.81 | 38.88 | 36.58 | 38.17 | 8,148,218 | -0.32(-0.83%) |
Nov 05, 2014 | 38.51 | 39.11 | 38.24 | 38.49 | 7,683,275 | +0.18(+0.46%) |
Nov 04, 2014 | 38.70 | 38.97 | 38.16 | 38.32 | 6,090,693 | -0.55(-1.42%) |
Nov 03, 2014 | 39.65 | 39.72 | 38.70 | 38.87 | 5,010,916 | -0.59(-1.50%) |
Oct 31, 2014 | 39.84 | 40.25 | 39.04 | 39.46 | 5,331,383 | +0.12(+0.29%) |
Oct 30, 2014 | 38.76 | 39.64 | 38.64 | 39.34 | 4,091,421 | +0.28(+0.72%) |
Oct 29, 2014 | 39.54 | 39.71 | 38.64 | 39.06 | 6,294,747 | -0.45(-1.13%) |
Oct 28, 2014 | 38.94 | 39.56 | 38.90 | 39.51 | 4,042,544 | +0.81(+2.09%) |
Oct 27, 2014 | 39.17 | 39.52 | 38.41 | 38.70 | 4,908,174 | -0.82(-2.07%) |
Oct 24, 2014 | 39.00 | 39.67 | 38.75 | 39.52 | 4,122,732 | +0.71(+1.84%) |
Oct 23, 2014 | 39.27 | 40.63 | 38.80 | 38.81 | 4,044,172 | +0.18(+0.46%) |
Oct 22, 2014 | 38.47 | 39.20 | 38.40 | 38.63 | 6,097,460 | +0.25(+0.64%) |
Oct 21, 2014 | 38.02 | 38.52 | 37.72 | 38.38 | 4,888,810 | +0.70(+1.86%) |
Oct 20, 2014 | 37.28 | 37.90 | 37.05 | 37.68 | 4,910,817 | +0.51(+1.36%) |
Oct 17, 2014 | 37.49 | 38.36 | 36.95 | 37.18 | 15,061,292 | -1.35(-3.50%) |
Oct 16, 2014 | 37.82 | 39.04 | 37.53 | 38.53 | 6,149,216 | -0.06(-0.17%) |
Oct 15, 2014 | 37.94 | 38.94 | 36.34 | 38.59 | 9,549,938 | +0.25(+0.65%) |
Oct 14, 2014 | 38.18 | 38.53 | 37.00 | 38.34 | 7,389,039 | -0.03(-0.07%) |
Oct 13, 2014 | 40.37 | 40.61 | 38.29 | 38.37 | 5,696,160 | -2.02(-4.99%) |
Oct 10, 2014 | 40.93 | 41.31 | 39.91 | 40.39 | 6,249,632 | -0.75(-1.82%) |
Oct 09, 2014 | 42.68 | 42.68 | 40.81 | 41.14 | 6,689,563 | -1.40(-3.29%) |
Oct 08, 2014 | 42.90 | 42.96 | 41.02 | 42.54 | 8,517,279 | -0.38(-0.88%) |
Oct 07, 2014 | 41.36 | 44.06 | 41.36 | 42.91 | 10,449,020 | +1.46(+3.53%) |
Oct 06, 2014 | 41.98 | 41.98 | 41.18 | 41.45 | 4,082,493 | -0.29(-0.69%) |
Oct 03, 2014 | 42.01 | 42.34 | 41.72 | 41.74 | 5,092,461 | -0.14(-0.34%) |
Oct 02, 2014 | 40.58 | 41.95 | 40.04 | 41.88 | 7,366,900 | +1.02(+2.49%) |
Oct 01, 2014 | 42.37 | 42.79 | 40.86 | 40.86 | 8,639,853 | -1.51(-3.57%) |
Sep 30, 2014 | 42.23 | 42.47 | 41.89 | 42.38 | 7,453,097 | +0.09(+0.22%) |
Sep 29, 2014 | 41.85 | 42.55 | 41.58 | 42.29 | 8,662,005 | +0.12(+0.27%) |
Sep 26, 2014 | 41.09 | 42.51 | 40.96 | 42.17 | 6,546,247 | +1.03(+2.51%) |
Sep 25, 2014 | 41.28 | 41.52 | 40.87 | 41.14 | 5,171,265 | -0.19(-0.47%) |
Sep 24, 2014 | 40.65 | 41.71 | 40.40 | 41.33 | 8,501,287 | +0.45(+1.10%) |
Sep 23, 2014 | 40.56 | 41.76 | 39.51 | 40.88 | 23,485,528 | +2.06(+5.31%) |
Sep 22, 2014 | 39.19 | 39.27 | 38.66 | 38.82 | 4,786,951 | -0.39(-1.01%) |
Sep 19, 2014 | 39.61 | 39.84 | 39.21 | 39.21 | 7,065,858 | -0.20(-0.51%) |
Sep 18, 2014 | 39.12 | 39.50 | 38.96 | 39.42 | 3,664,925 | +0.52(+1.33%) |
Sep 17, 2014 | 38.67 | 39.15 | 38.63 | 38.90 | 4,032,035 | +0.28(+0.73%) |
Sep 16, 2014 | 38.17 | 38.78 | 38.13 | 38.62 | 3,325,746 | +0.37(+0.96%) |
Sep 15, 2014 | 38.02 | 38.31 | 37.95 | 38.25 | 3,885,121 | +0.21(+0.56%) |
Sep 12, 2014 | 38.02 | 38.21 | 37.82 | 38.04 | 2,840,167 | -0.02(-0.05%) |
Sep 11, 2014 | 37.88 | 38.30 | 37.73 | 38.06 | 2,445,159 | -0.11(-0.29%) |
Sep 10, 2014 | 38.12 | 38.21 | 37.67 | 38.17 | 4,752,655 | +0.08(+0.21%) |
Sep 09, 2014 | 38.58 | 38.60 | 37.99 | 38.09 | 4,458,393 | -0.32(-0.83%) |
Sep 08, 2014 | 38.46 | 38.53 | 38.24 | 38.41 | 2,420,398 | -0.12(-0.32%) |
Sep 05, 2014 | 38.52 | 38.57 | 38.25 | 38.53 | 4,927,394 | -0.09(-0.23%) |
Sep 04, 2014 | 38.94 | 38.81 | 38.41 | 38.62 | 2,841,175 | -0.19(-0.48%) |
Sep 03, 2014 | 39.24 | 39.29 | 38.78 | 38.81 | 2,703,268 | -0.12(-0.32%) |