Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 34.64 | 34.95 | 34.18 | 34.35 | 4,030,045 | -0.46(-1.33%) |
Aug 28, 2015 | 34.59 | 35.05 | 34.46 | 34.82 | 3,968,409 | +0.26(+0.74%) |
Aug 27, 2015 | 34.46 | 34.94 | 33.96 | 34.56 | 4,686,846 | +0.32(+0.94%) |
Aug 26, 2015 | 33.78 | 34.27 | 33.05 | 34.24 | 4,128,367 | +1.13(+3.42%) |
Aug 25, 2015 | 34.56 | 34.60 | 33.10 | 33.11 | 12,558,685 | -0.84(-2.48%) |
Aug 24, 2015 | 33.22 | 34.93 | 33.17 | 33.95 | 9,982,261 | -1.26(-3.58%) |
Aug 21, 2015 | 35.84 | 36.21 | 35.08 | 35.21 | 6,652,671 | -0.94(-2.59%) |
Aug 20, 2015 | 36.50 | 36.63 | 36.05 | 36.15 | 8,219,269 | -0.71(-1.92%) |
Aug 19, 2015 | 37.20 | 37.40 | 36.62 | 36.85 | 5,122,533 | -0.48(-1.28%) |
Aug 18, 2015 | 37.56 | 37.63 | 37.17 | 37.33 | 3,993,517 | -0.14(-0.38%) |
Aug 17, 2015 | 37.12 | 37.57 | 36.86 | 37.47 | 4,636,729 | +0.08(+0.22%) |
Aug 14, 2015 | 37.44 | 37.67 | 37.09 | 37.39 | 8,985,443 | -0.38(-1.02%) |
Aug 13, 2015 | 38.33 | 38.82 | 36.70 | 37.77 | 24,439,598 | -3.63(-8.76%) |
Aug 12, 2015 | 40.53 | 43.21 | 39.77 | 41.40 | 9,070,068 | +0.06(+0.15%) |
Aug 11, 2015 | 41.25 | 41.46 | 40.93 | 41.34 | 2,833,731 | -0.13(-0.31%) |
Aug 10, 2015 | 40.60 | 41.56 | 40.60 | 41.47 | 3,483,435 | +1.06(+2.63%) |
Aug 07, 2015 | 40.45 | 40.91 | 39.81 | 40.41 | 3,346,517 | -0.22(-0.55%) |
Aug 06, 2015 | 40.89 | 41.06 | 40.09 | 40.63 | 6,041,118 | -0.55(-1.32%) |
Aug 05, 2015 | 41.33 | 41.75 | 40.89 | 41.17 | 3,539,553 | -0.01(-0.03%) |
Aug 04, 2015 | 41.14 | 41.38 | 40.97 | 41.19 | 2,100,999 | +0.22(+0.54%) |
Aug 03, 2015 | 41.29 | 41.38 | 40.84 | 40.97 | 2,050,203 | -0.32(-0.77%) |
Jul 31, 2015 | 41.50 | 41.74 | 41.15 | 41.28 | 2,164,906 | -0.13(-0.33%) |
Jul 30, 2015 | 41.17 | 41.54 | 41.10 | 41.42 | 2,626,332 | +0.24(+0.57%) |
Jul 29, 2015 | 41.40 | 41.47 | 40.77 | 41.18 | 4,945,061 | -0.16(-0.39%) |
Jul 28, 2015 | 41.68 | 41.72 | 41.20 | 41.34 | 2,391,389 | -0.25(-0.60%) |
Jul 27, 2015 | 41.36 | 42.02 | 41.30 | 41.59 | 2,503,087 | -0.07(-0.16%) |
Jul 24, 2015 | 41.75 | 41.82 | 41.47 | 41.66 | 2,584,819 | +0.01(+0.02%) |
Jul 23, 2015 | 42.24 | 42.27 | 41.59 | 41.65 | 3,222,692 | -0.67(-1.59%) |
Jul 22, 2015 | 41.82 | 42.39 | 41.82 | 42.33 | 2,244,227 | +0.55(+1.31%) |
Jul 21, 2015 | 42.09 | 42.20 | 41.73 | 41.78 | 3,654,358 | -0.36(-0.85%) |
Jul 20, 2015 | 42.08 | 42.30 | 41.92 | 42.14 | 2,996,512 | +0.22(+0.53%) |
Jul 17, 2015 | 42.77 | 42.90 | 41.91 | 41.92 | 4,559,526 | -0.99(-2.31%) |
Jul 16, 2015 | 43.20 | 43.26 | 42.85 | 42.90 | 3,362,572 | -0.18(-0.42%) |
Jul 15, 2015 | 43.66 | 43.66 | 42.80 | 43.09 | 3,421,260 | -0.52(-1.19%) |
Jul 14, 2015 | 43.01 | 43.71 | 42.88 | 43.60 | 3,823,937 | +0.47(+1.09%) |
Jul 13, 2015 | 43.32 | 43.38 | 42.90 | 43.13 | 2,567,310 | +0.08(+0.19%) |
Jul 10, 2015 | 42.89 | 43.25 | 42.75 | 43.05 | 2,877,285 | +0.85(+2.03%) |
Jul 09, 2015 | 43.89 | 43.89 | 41.83 | 42.20 | 6,576,588 | -1.29(-2.96%) |
Jul 08, 2015 | 43.39 | 43.89 | 43.25 | 43.48 | 4,049,101 | -0.25(-0.57%) |
Jul 07, 2015 | 42.51 | 43.79 | 42.39 | 43.73 | 4,517,399 | +1.43(+3.39%) |
Jul 06, 2015 | 42.08 | 42.52 | 42.05 | 42.30 | 3,488,011 | -0.20(-0.48%) |
Jul 02, 2015 | 42.49 | 42.50 | 42.50 | 42.50 | 2,814,507 | +0.21(+0.49%) |
Jul 01, 2015 | 42.37 | 42.56 | 41.74 | 42.29 | 3,582,734 | +0.14(+0.34%) |
Jun 30, 2015 | 42.41 | 42.41 | 42.03 | 42.15 | 2,454,448 | +0.05(+0.13%) |
Jun 29, 2015 | 42.54 | 42.72 | 42.02 | 42.10 | 3,388,361 | -0.57(-1.33%) |
Jun 26, 2015 | 42.68 | 42.99 | 42.50 | 42.66 | 2,907,480 | +0.01(+0.02%) |
Jun 25, 2015 | 43.19 | 43.42 | 42.64 | 42.66 | 2,110,574 | -0.42(-0.98%) |
Jun 24, 2015 | 43.11 | 43.45 | 42.84 | 43.08 | 2,510,399 | +0.06(+0.14%) |
Jun 23, 2015 | 42.94 | 43.48 | 42.92 | 43.02 | 3,138,729 | +0.17(+0.39%) |
Jun 22, 2015 | 43.17 | 43.40 | 42.81 | 42.85 | 2,449,989 | -0.11(-0.25%) |
Jun 19, 2015 | 42.40 | 43.19 | 42.40 | 42.96 | 5,275,939 | +0.41(+0.97%) |
Jun 18, 2015 | 42.22 | 42.65 | 42.22 | 42.55 | 1,934,514 | +0.30(+0.70%) |
Jun 17, 2015 | 42.04 | 42.54 | 41.94 | 42.25 | 4,012,737 | +0.46(+1.10%) |
Jun 16, 2015 | 42.14 | 42.39 | 41.75 | 41.79 | 3,389,597 | -0.35(-0.83%) |
Jun 15, 2015 | 41.91 | 42.41 | 41.87 | 42.14 | 3,306,044 | -0.05(-0.11%) |
Jun 12, 2015 | 41.80 | 42.33 | 41.80 | 42.19 | 2,755,020 | +0.18(+0.42%) |
Jun 11, 2015 | 42.35 | 42.48 | 41.95 | 42.02 | 2,349,615 | -0.03(-0.08%) |
Jun 10, 2015 | 42.08 | 42.16 | 41.54 | 42.05 | 3,801,796 | +0.28(+0.66%) |
Jun 09, 2015 | 42.33 | 42.43 | 41.71 | 41.77 | 3,446,213 | -0.44(-1.05%) |
Jun 08, 2015 | 42.55 | 42.62 | 42.16 | 42.22 | 3,568,151 | -0.17(-0.41%) |
Jun 05, 2015 | 43.34 | 43.34 | 42.32 | 42.39 | 5,971,693 | -0.95(-2.19%) |
Jun 04, 2015 | 43.12 | 43.81 | 43.01 | 43.34 | 2,900,283 | -0.33(-0.77%) |
Jun 03, 2015 | 44.04 | 44.24 | 43.65 | 43.68 | 3,213,118 | -0.26(-0.59%) |
Jun 02, 2015 | 43.47 | 44.03 | 43.32 | 43.94 | 4,587,799 | +0.71(+1.64%) |
Jun 01, 2015 | 43.78 | 44.08 | 43.20 | 43.23 | 4,348,838 | -0.55(-1.25%) |
May 29, 2015 | 43.61 | 43.96 | 43.39 | 43.78 | 4,437,647 | +0.07(+0.17%) |
May 28, 2015 | 43.86 | 44.34 | 43.63 | 43.70 | 4,582,414 | -0.01(-0.02%) |
May 27, 2015 | 43.72 | 44.14 | 43.58 | 43.71 | 4,527,772 | +0.19(+0.43%) |
May 26, 2015 | 44.18 | 44.45 | 43.42 | 43.52 | 4,128,492 | -0.66(-1.50%) |
May 22, 2015 | 44.16 | 44.18 | 44.18 | 44.18 | 4,304,441 | +0.13(+0.29%) |
May 21, 2015 | 43.86 | 44.52 | 43.79 | 44.06 | 5,128,455 | +0.05(+0.11%) |
May 20, 2015 | 44.49 | 44.69 | 43.98 | 44.01 | 5,632,420 | -0.44(-0.99%) |
May 19, 2015 | 44.33 | 44.47 | 43.92 | 44.45 | 6,603,653 | +0.29(+0.65%) |
May 18, 2015 | 44.27 | 44.65 | 43.85 | 44.16 | 8,671,220 | -0.04(-0.09%) |
May 15, 2015 | 43.26 | 44.28 | 42.90 | 44.20 | 13,214,460 | +1.01(+2.34%) |
May 14, 2015 | 44.85 | 45.51 | 42.95 | 43.20 | 38,362,544 | -6.61(-13.27%) |
May 13, 2015 | 49.41 | 49.87 | 48.92 | 49.81 | 7,068,602 | +0.14(+0.28%) |
May 12, 2015 | 49.55 | 49.99 | 49.33 | 49.67 | 4,286,224 | +0.00(+0.00%) |
May 11, 2015 | 50.13 | 50.29 | 49.48 | 49.67 | 5,016,418 | +0.01(+0.03%) |
May 08, 2015 | 49.47 | 50.06 | 49.25 | 49.65 | 4,661,451 | +0.62(+1.25%) |
May 07, 2015 | 48.86 | 49.27 | 48.34 | 49.04 | 3,418,110 | +0.27(+0.55%) |
May 06, 2015 | 48.21 | 48.82 | 47.88 | 48.77 | 4,288,096 | +0.94(+1.97%) |
May 05, 2015 | 48.65 | 48.97 | 47.73 | 47.83 | 3,937,924 | -1.06(-2.16%) |
May 04, 2015 | 48.88 | 49.20 | 48.65 | 48.88 | 2,785,808 | +0.03(+0.05%) |
May 01, 2015 | 47.85 | 48.96 | 47.63 | 48.86 | 3,399,376 | +0.96(+2.01%) |
Apr 30, 2015 | 47.47 | 48.24 | 47.39 | 47.89 | 5,818,232 | +0.37(+0.77%) |
Apr 29, 2015 | 48.62 | 48.86 | 47.53 | 47.53 | 5,487,647 | -1.44(-2.94%) |
Apr 28, 2015 | 48.60 | 49.12 | 48.09 | 48.96 | 4,693,195 | +0.23(+0.47%) |
Apr 27, 2015 | 50.21 | 50.46 | 48.67 | 48.74 | 4,951,710 | -1.12(-2.25%) |
Apr 24, 2015 | 50.99 | 51.17 | 49.39 | 49.86 | 7,190,154 | -1.46(-2.85%) |
Apr 23, 2015 | 50.65 | 51.73 | 50.44 | 51.32 | 3,493,669 | +0.58(+1.15%) |
Apr 22, 2015 | 50.36 | 51.04 | 49.91 | 50.74 | 3,563,133 | +0.64(+1.28%) |
Apr 21, 2015 | 50.38 | 50.51 | 49.73 | 50.10 | 2,604,925 | -0.25(-0.50%) |
Apr 20, 2015 | 50.38 | 50.53 | 49.92 | 50.35 | 3,381,714 | +0.57(+1.15%) |
Apr 17, 2015 | 50.55 | 51.00 | 49.64 | 49.78 | 4,480,253 | -1.23(-2.41%) |
Apr 16, 2015 | 50.92 | 51.34 | 50.47 | 51.01 | 2,789,647 | +0.07(+0.14%) |
Apr 15, 2015 | 51.38 | 51.76 | 50.91 | 50.94 | 3,386,850 | -0.25(-0.50%) |
Apr 14, 2015 | 51.80 | 51.94 | 51.08 | 51.19 | 2,990,178 | -0.77(-1.48%) |
Apr 13, 2015 | 52.29 | 52.77 | 51.96 | 51.96 | 2,258,807 | -0.45(-0.85%) |
Apr 10, 2015 | 52.37 | 52.59 | 51.86 | 52.41 | 3,967,702 | +0.49(+0.94%) |
Apr 09, 2015 | 52.36 | 52.61 | 51.77 | 51.92 | 3,786,144 | -0.05(-0.10%) |
Apr 08, 2015 | 52.33 | 52.70 | 51.64 | 51.97 | 4,413,513 | -0.41(-0.78%) |
Apr 07, 2015 | 52.79 | 53.09 | 52.35 | 52.38 | 2,555,897 | -0.30(-0.57%) |
Apr 06, 2015 | 52.62 | 53.21 | 52.50 | 52.68 | 2,717,132 | -0.17(-0.33%) |
Apr 02, 2015 | 52.23 | 52.85 | 52.85 | 52.85 | 3,357,772 | +0.61(+1.16%) |
Apr 01, 2015 | 52.05 | 52.58 | 51.82 | 52.25 | 4,724,017 | -0.06(-0.11%) |
Mar 31, 2015 | 51.25 | 53.01 | 51.21 | 52.31 | 7,255,786 | +1.09(+2.13%) |
Mar 30, 2015 | 50.11 | 51.50 | 49.91 | 51.22 | 2,606,506 | +0.88(+1.74%) |
Mar 27, 2015 | 50.33 | 50.57 | 50.05 | 50.34 | 3,991,894 | +0.21(+0.43%) |
Mar 26, 2015 | 49.81 | 50.29 | 49.39 | 50.13 | 3,299,033 | +0.20(+0.40%) |
Mar 25, 2015 | 50.23 | 50.55 | 49.91 | 49.93 | 5,224,018 | -0.21(-0.43%) |
Mar 24, 2015 | 50.39 | 50.71 | 50.07 | 50.14 | 3,712,821 | -0.39(-0.78%) |
Mar 23, 2015 | 50.80 | 51.16 | 50.52 | 50.53 | 3,959,625 | -0.03(-0.05%) |
Mar 20, 2015 | 50.38 | 51.10 | 50.38 | 50.56 | 3,890,288 | +0.02(+0.04%) |
Mar 19, 2015 | 50.09 | 50.70 | 49.85 | 50.54 | 2,806,759 | +0.44(+0.88%) |
Mar 18, 2015 | 49.69 | 50.37 | 49.18 | 50.10 | 3,857,976 | +0.41(+0.83%) |
Mar 17, 2015 | 49.31 | 49.83 | 49.29 | 49.69 | 4,021,827 | +0.09(+0.18%) |
Mar 16, 2015 | 49.73 | 50.13 | 49.32 | 49.60 | 4,283,564 | +0.07(+0.13%) |
Mar 13, 2015 | 49.64 | 50.07 | 49.26 | 49.53 | 3,851,421 | -0.21(-0.42%) |
Mar 12, 2015 | 49.37 | 49.91 | 49.37 | 49.74 | 2,218,218 | +0.37(+0.76%) |
Mar 11, 2015 | 49.37 | 49.71 | 49.02 | 49.37 | 2,725,532 | -0.04(-0.08%) |
Mar 10, 2015 | 49.08 | 49.49 | 48.86 | 49.41 | 4,194,280 | +0.13(+0.27%) |
Mar 09, 2015 | 48.97 | 49.48 | 48.80 | 49.27 | 3,015,961 | +0.53(+1.10%) |
Mar 06, 2015 | 48.90 | 49.22 | 48.60 | 48.74 | 3,329,339 | -0.16(-0.33%) |
Mar 05, 2015 | 49.55 | 49.64 | 48.90 | 48.90 | 4,098,882 | -0.47(-0.94%) |
Mar 04, 2015 | 49.46 | 49.63 | 49.12 | 49.36 | 3,630,589 | -0.13(-0.27%) |
Mar 03, 2015 | 49.45 | 49.79 | 48.94 | 49.49 | 4,621,749 | +0.16(+0.32%) |
Mar 02, 2015 | 48.76 | 49.43 | 48.43 | 49.33 | 6,274,279 | +0.31(+0.62%) |
Feb 27, 2015 | 47.94 | 49.60 | 47.82 | 49.03 | 9,258,299 | +1.40(+2.94%) |
Feb 26, 2015 | 46.99 | 48.63 | 46.11 | 47.63 | 8,324,830 | +0.52(+1.11%) |
Feb 25, 2015 | 46.50 | 47.46 | 46.26 | 47.10 | 6,581,566 | +0.62(+1.33%) |
Feb 24, 2015 | 46.50 | 46.80 | 45.93 | 46.48 | 4,887,319 | -0.02(-0.04%) |
Feb 23, 2015 | 46.27 | 46.61 | 45.94 | 46.50 | 6,056,539 | +0.33(+0.72%) |
Feb 20, 2015 | 45.34 | 46.23 | 45.06 | 46.17 | 3,510,985 | +0.75(+1.65%) |
Feb 19, 2015 | 45.67 | 45.86 | 45.33 | 45.42 | 3,276,027 | -0.25(-0.55%) |
Feb 18, 2015 | 45.60 | 45.75 | 45.32 | 45.67 | 3,953,287 | -0.07(-0.15%) |
Feb 17, 2015 | 45.14 | 45.82 | 44.80 | 45.74 | 3,881,540 | +0.40(+0.88%) |
Feb 13, 2015 | 45.81 | 45.34 | 45.34 | 45.34 | 4,290,216 | -0.39(-0.84%) |
Feb 12, 2015 | 46.61 | 46.64 | 45.68 | 45.73 | 5,325,276 | -0.43(-0.92%) |
Feb 11, 2015 | 46.34 | 46.67 | 45.95 | 46.15 | 4,482,785 | -0.07(-0.16%) |
Feb 10, 2015 | 46.32 | 46.43 | 45.94 | 46.23 | 4,784,054 | -0.03(-0.06%) |
Feb 09, 2015 | 45.95 | 46.77 | 45.61 | 46.25 | 7,408,379 | +0.21(+0.46%) |
Feb 06, 2015 | 45.00 | 46.15 | 44.74 | 46.04 | 10,139,798 | +1.04(+2.30%) |
Feb 05, 2015 | 44.42 | 45.10 | 44.01 | 45.00 | 7,365,657 | +0.58(+1.30%) |
Feb 04, 2015 | 43.59 | 44.61 | 42.70 | 44.42 | 16,786,394 | +2.65(+6.35%) |
Feb 03, 2015 | 40.79 | 41.85 | 40.59 | 41.77 | 5,094,415 | +0.96(+2.34%) |
Feb 02, 2015 | 39.85 | 40.87 | 39.60 | 40.82 | 4,472,521 | +1.14(+2.88%) |
Jan 30, 2015 | 40.05 | 40.40 | 39.62 | 39.67 | 3,618,328 | -0.68(-1.70%) |
Jan 29, 2015 | 40.55 | 40.80 | 39.83 | 40.36 | 3,238,974 | -0.03(-0.08%) |
Jan 28, 2015 | 40.79 | 41.32 | 40.37 | 40.39 | 2,541,186 | -0.19(-0.46%) |
Jan 27, 2015 | 40.64 | 40.89 | 40.26 | 40.58 | 2,927,587 | -0.23(-0.57%) |
Jan 26, 2015 | 39.83 | 40.96 | 39.62 | 40.81 | 4,764,191 | +0.83(+2.08%) |
Jan 23, 2015 | 39.98 | 40.35 | 39.76 | 39.98 | 3,364,962 | -0.01(-0.02%) |
Jan 22, 2015 | 39.21 | 40.03 | 39.02 | 39.99 | 3,484,949 | +1.02(+2.61%) |
Jan 21, 2015 | 38.73 | 39.15 | 38.72 | 38.97 | 2,359,247 | +0.20(+0.51%) |
Jan 20, 2015 | 39.48 | 39.69 | 38.53 | 38.77 | 3,630,394 | -0.65(-1.65%) |
Jan 16, 2015 | 38.92 | 39.53 | 38.70 | 39.42 | 2,917,642 | +0.52(+1.35%) |
Jan 15, 2015 | 39.94 | 40.10 | 38.86 | 38.90 | 2,989,251 | -0.91(-2.29%) |
Jan 14, 2015 | 39.74 | 40.25 | 39.29 | 39.81 | 2,876,106 | -0.48(-1.19%) |
Jan 13, 2015 | 40.64 | 41.32 | 40.13 | 40.29 | 3,170,972 | +0.01(+0.02%) |
Jan 12, 2015 | 40.07 | 40.49 | 39.63 | 40.28 | 3,044,351 | +0.28(+0.70%) |
Jan 09, 2015 | 40.58 | 40.64 | 39.98 | 40.00 | 3,352,565 | -0.87(-2.13%) |
Jan 08, 2015 | 41.00 | 41.22 | 40.82 | 40.87 | 3,877,408 | +0.14(+0.34%) |
Jan 07, 2015 | 40.46 | 41.16 | 40.11 | 40.73 | 6,408,386 | +1.44(+3.65%) |
Jan 06, 2015 | 39.42 | 39.93 | 38.78 | 39.30 | 5,318,709 | -0.05(-0.14%) |
Jan 05, 2015 | 39.42 | 39.76 | 39.12 | 39.35 | 3,572,003 | -0.24(-0.60%) |
Jan 02, 2015 | 40.62 | 40.68 | 39.23 | 39.59 | 3,994,472 | -0.96(-2.38%) |
Dec 31, 2014 | 40.49 | 40.55 | 40.55 | 40.55 | 3,180,708 | +0.21(+0.53%) |
Dec 30, 2014 | 40.39 | 40.60 | 40.03 | 40.34 | 2,936,948 | +0.05(+0.12%) |
Dec 29, 2014 | 39.87 | 40.60 | 39.87 | 40.29 | 4,780,816 | +0.30(+0.75%) |
Dec 26, 2014 | 40.28 | 40.55 | 39.97 | 39.99 | 2,372,443 | -0.17(-0.43%) |
Dec 24, 2014 | 40.92 | 40.17 | 40.17 | 40.17 | 1,889,218 | -0.72(-1.75%) |
Dec 23, 2014 | 40.47 | 41.20 | 40.45 | 40.88 | 5,007,792 | +0.64(+1.60%) |
Dec 22, 2014 | 39.75 | 40.31 | 39.54 | 40.24 | 3,920,116 | +0.65(+1.64%) |
Dec 19, 2014 | 39.58 | 39.66 | 39.17 | 39.59 | 4,882,767 | +0.09(+0.24%) |
Dec 18, 2014 | 38.74 | 39.59 | 38.47 | 39.50 | 4,915,804 | +1.20(+3.14%) |
Dec 17, 2014 | 38.19 | 38.38 | 37.95 | 38.29 | 7,063,188 | +0.31(+0.80%) |
Dec 16, 2014 | 38.49 | 38.73 | 37.97 | 37.99 | 3,931,406 | -0.56(-1.45%) |
Dec 15, 2014 | 38.15 | 38.69 | 38.02 | 38.55 | 4,107,018 | +0.50(+1.31%) |
Dec 12, 2014 | 37.72 | 38.61 | 37.54 | 38.05 | 4,644,969 | +0.25(+0.65%) |
Dec 11, 2014 | 38.01 | 38.81 | 37.70 | 37.80 | 4,058,306 | +0.11(+0.28%) |
Dec 10, 2014 | 37.83 | 38.19 | 37.60 | 37.70 | 4,030,078 | -0.04(-0.11%) |
Dec 09, 2014 | 37.38 | 37.77 | 37.11 | 37.73 | 3,862,392 | +0.25(+0.67%) |
Dec 08, 2014 | 37.71 | 37.81 | 37.26 | 37.48 | 3,618,627 | -0.17(-0.44%) |
Dec 05, 2014 | 37.52 | 37.79 | 37.16 | 37.65 | 5,459,506 | +0.16(+0.44%) |
Dec 04, 2014 | 38.26 | 38.32 | 37.24 | 37.48 | 4,471,050 | -0.92(-2.41%) |
Dec 03, 2014 | 37.64 | 38.43 | 37.51 | 38.41 | 4,599,260 | +0.65(+1.71%) |
Dec 02, 2014 | 38.23 | 38.49 | 37.57 | 37.76 | 4,388,835 | -0.20(-0.52%) |
Dec 01, 2014 | 39.19 | 39.23 | 37.64 | 37.96 | 5,143,117 | -1.38(-3.51%) |
Nov 28, 2014 | 39.03 | 39.51 | 38.76 | 39.34 | 2,801,827 | +0.63(+1.62%) |
Nov 26, 2014 | 38.75 | 38.71 | 38.71 | 38.71 | 3,600,895 | -0.11(-0.27%) |
Nov 25, 2014 | 39.05 | 39.44 | 38.76 | 38.82 | 4,019,457 | -0.06(-0.15%) |
Nov 24, 2014 | 38.55 | 39.06 | 38.53 | 38.88 | 4,676,160 | +0.46(+1.20%) |
Nov 21, 2014 | 38.82 | 38.86 | 38.06 | 38.41 | 3,499,067 | -0.08(-0.21%) |
Nov 20, 2014 | 37.83 | 38.66 | 37.75 | 38.49 | 2,514,452 | +0.62(+1.64%) |
Nov 19, 2014 | 37.75 | 38.00 | 37.60 | 37.87 | 2,431,887 | +0.18(+0.47%) |
Nov 18, 2014 | 37.70 | 37.83 | 37.16 | 37.69 | 3,158,832 | -0.14(-0.37%) |
Nov 17, 2014 | 37.59 | 38.11 | 37.40 | 37.83 | 3,730,465 | +0.15(+0.39%) |
Nov 14, 2014 | 37.00 | 37.73 | 36.83 | 37.69 | 3,854,271 | +0.69(+1.87%) |
Nov 13, 2014 | 37.15 | 37.67 | 36.50 | 37.00 | 7,419,755 | -1.21(-3.18%) |
Nov 12, 2014 | 37.10 | 38.26 | 36.97 | 38.21 | 6,147,533 | +1.11(+2.99%) |
Nov 11, 2014 | 37.21 | 37.41 | 36.90 | 37.10 | 2,905,261 | -0.22(-0.60%) |
Nov 10, 2014 | 37.68 | 37.97 | 37.29 | 37.33 | 3,195,471 | -0.43(-1.14%) |
Nov 07, 2014 | 37.37 | 38.07 | 37.27 | 37.75 | 3,697,270 | +0.27(+0.72%) |
Nov 06, 2014 | 36.38 | 37.59 | 36.36 | 37.48 | 5,547,581 | +1.13(+3.12%) |
Nov 05, 2014 | 36.60 | 36.70 | 36.20 | 36.35 | 2,786,613 | -0.05(-0.15%) |
Nov 04, 2014 | 36.10 | 36.42 | 35.70 | 36.40 | 3,388,887 | +0.15(+0.40%) |
Nov 03, 2014 | 35.81 | 36.29 | 35.64 | 36.26 | 3,310,960 | +0.48(+1.35%) |
Oct 31, 2014 | 36.54 | 36.60 | 35.54 | 35.77 | 5,130,113 | -0.38(-1.06%) |
Oct 30, 2014 | 35.78 | 36.40 | 35.77 | 36.16 | 3,282,242 | +0.24(+0.66%) |
Oct 29, 2014 | 35.94 | 36.32 | 35.68 | 35.92 | 5,373,901 | -0.15(-0.40%) |
Oct 28, 2014 | 36.27 | 36.55 | 35.55 | 36.07 | 13,748,193 | -2.57(-6.64%) |
Oct 27, 2014 | 38.89 | 38.99 | 38.11 | 38.63 | 4,695,364 | -0.36(-0.91%) |
Oct 24, 2014 | 38.90 | 39.13 | 38.44 | 38.99 | 4,787,118 | -0.07(-0.19%) |
Oct 23, 2014 | 38.76 | 39.34 | 38.70 | 39.06 | 3,239,719 | +0.51(+1.32%) |
Oct 22, 2014 | 38.69 | 39.17 | 38.49 | 38.55 | 3,202,977 | -0.18(-0.48%) |
Oct 21, 2014 | 38.17 | 38.80 | 37.96 | 38.74 | 3,539,649 | +0.79(+2.07%) |
Oct 20, 2014 | 37.31 | 38.16 | 37.28 | 37.95 | 3,820,450 | +0.65(+1.73%) |
Oct 17, 2014 | 37.40 | 37.49 | 36.79 | 37.31 | 4,665,930 | +0.17(+0.46%) |
Oct 16, 2014 | 36.57 | 37.69 | 36.55 | 37.13 | 5,105,997 | -0.12(-0.32%) |
Oct 15, 2014 | 37.12 | 37.41 | 36.64 | 37.25 | 5,282,720 | -0.16(-0.42%) |
Oct 14, 2014 | 37.16 | 38.02 | 37.08 | 37.41 | 5,449,429 | +0.45(+1.21%) |
Oct 13, 2014 | 37.09 | 37.52 | 36.91 | 36.96 | 6,544,620 | -0.39(-1.04%) |
Oct 10, 2014 | 37.74 | 38.14 | 37.14 | 37.35 | 6,678,422 | -0.35(-0.93%) |
Oct 09, 2014 | 38.32 | 38.33 | 37.57 | 37.70 | 7,401,378 | -0.61(-1.58%) |
Oct 08, 2014 | 38.34 | 38.71 | 37.61 | 38.31 | 7,834,586 | +0.15(+0.38%) |
Oct 07, 2014 | 39.04 | 39.12 | 38.10 | 38.16 | 8,542,650 | -1.15(-2.94%) |
Oct 06, 2014 | 40.65 | 40.70 | 39.27 | 39.32 | 4,473,034 | -1.24(-3.06%) |
Oct 03, 2014 | 40.45 | 40.84 | 40.39 | 40.56 | 3,201,713 | +0.42(+1.05%) |
Oct 02, 2014 | 39.92 | 40.32 | 39.53 | 40.14 | 3,510,169 | +0.28(+0.70%) |
Oct 01, 2014 | 40.18 | 40.44 | 39.79 | 39.86 | 3,154,949 | -0.41(-1.02%) |
Sep 30, 2014 | 40.36 | 40.47 | 40.07 | 40.27 | 3,663,993 | -0.15(-0.38%) |
Sep 29, 2014 | 40.74 | 40.79 | 40.18 | 40.42 | 3,818,665 | -0.61(-1.50%) |
Sep 26, 2014 | 40.74 | 41.43 | 40.74 | 41.03 | 3,890,433 | +0.55(+1.35%) |
Sep 25, 2014 | 41.13 | 41.17 | 40.49 | 40.49 | 3,760,798 | -0.73(-1.76%) |
Sep 24, 2014 | 40.84 | 41.24 | 40.76 | 41.21 | 4,016,688 | +0.38(+0.92%) |
Sep 23, 2014 | 40.70 | 40.97 | 40.51 | 40.84 | 3,112,258 | +0.11(+0.26%) |
Sep 22, 2014 | 40.82 | 40.91 | 40.53 | 40.73 | 3,240,456 | -0.17(-0.42%) |
Sep 19, 2014 | 41.36 | 41.36 | 40.86 | 40.90 | 5,950,370 | -0.34(-0.82%) |
Sep 18, 2014 | 41.07 | 41.92 | 41.01 | 41.24 | 10,145,005 | +0.65(+1.59%) |
Sep 17, 2014 | 40.46 | 40.77 | 40.15 | 40.59 | 3,508,747 | +0.27(+0.67%) |
Sep 16, 2014 | 39.71 | 40.54 | 39.64 | 40.32 | 4,626,814 | +0.50(+1.26%) |
Sep 15, 2014 | 39.23 | 40.03 | 39.21 | 39.82 | 5,052,401 | -0.02(-0.05%) |
Sep 12, 2014 | 39.52 | 40.07 | 39.35 | 39.84 | 5,972,328 | +0.35(+0.89%) |
Sep 11, 2014 | 38.78 | 39.59 | 38.77 | 39.49 | 3,567,825 | +0.63(+1.63%) |
Sep 10, 2014 | 39.11 | 39.13 | 38.73 | 38.86 | 3,211,816 | -0.26(-0.66%) |
Sep 09, 2014 | 38.86 | 39.20 | 38.58 | 39.11 | 5,088,239 | +0.32(+0.83%) |
Sep 08, 2014 | 39.05 | 39.24 | 38.58 | 38.79 | 3,907,630 | -0.51(-1.29%) |
Sep 05, 2014 | 39.46 | 39.46 | 38.90 | 39.30 | 5,584,253 | -0.25(-0.63%) |
Sep 04, 2014 | 38.73 | 39.82 | 38.65 | 39.55 | 6,352,665 | +0.78(+2.01%) |
Sep 03, 2014 | 39.08 | 39.23 | 38.68 | 38.77 | 3,645,003 | +0.02(+0.05%) |