Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 41.99 | 43.08 | 41.90 | 42.47 | 8,762,675 | +0.43(+1.03%) |
Oct 29, 2015 | 41.51 | 42.10 | 41.38 | 42.04 | 4,614,297 | +0.38(+0.90%) |
Oct 28, 2015 | 41.75 | 42.00 | 41.21 | 41.66 | 6,529,057 | -0.05(-0.13%) |
Oct 27, 2015 | 41.98 | 42.30 | 41.06 | 41.72 | 8,065,771 | -0.28(-0.66%) |
Oct 26, 2015 | 41.36 | 42.12 | 41.20 | 41.99 | 6,873,945 | +0.50(+1.19%) |
Oct 23, 2015 | 40.65 | 41.65 | 40.63 | 41.50 | 13,504,650 | +1.06(+2.61%) |
Oct 22, 2015 | 39.01 | 40.51 | 38.87 | 40.44 | 16,639,477 | +2.79(+7.41%) |
Oct 21, 2015 | 37.98 | 38.47 | 37.51 | 37.65 | 5,621,038 | -0.31(-0.82%) |
Oct 20, 2015 | 37.79 | 38.48 | 37.74 | 37.97 | 6,225,425 | -0.03(-0.07%) |
Oct 19, 2015 | 37.21 | 38.03 | 37.18 | 37.99 | 6,001,421 | +0.78(+2.10%) |
Oct 16, 2015 | 37.52 | 37.79 | 36.80 | 37.21 | 8,925,212 | -0.62(-1.65%) |
Oct 15, 2015 | 37.59 | 37.99 | 37.24 | 37.84 | 6,189,100 | +0.37(+0.98%) |
Oct 14, 2015 | 37.78 | 38.07 | 37.17 | 37.47 | 6,257,301 | +0.02(+0.05%) |
Oct 13, 2015 | 37.45 | 37.94 | 37.22 | 37.45 | 8,304,972 | -0.37(-0.97%) |
Oct 12, 2015 | 36.59 | 37.83 | 36.59 | 37.82 | 8,116,391 | +1.17(+3.20%) |
Oct 09, 2015 | 35.82 | 37.03 | 35.60 | 36.64 | 12,351,265 | +1.08(+3.04%) |
Oct 08, 2015 | 35.50 | 35.76 | 35.05 | 35.56 | 7,666,152 | +0.05(+0.13%) |
Oct 07, 2015 | 34.91 | 35.62 | 34.47 | 35.52 | 7,947,085 | +0.65(+1.87%) |
Oct 06, 2015 | 36.02 | 36.17 | 34.79 | 34.86 | 9,083,845 | -1.19(-3.31%) |
Oct 05, 2015 | 35.46 | 36.20 | 35.32 | 36.06 | 6,498,657 | +0.84(+2.40%) |
Oct 02, 2015 | 34.81 | 35.22 | 33.95 | 35.21 | 7,647,041 | -0.03(-0.08%) |
Oct 01, 2015 | 34.70 | 35.29 | 34.46 | 35.24 | 6,700,421 | +0.34(+0.97%) |
Sep 30, 2015 | 34.97 | 35.28 | 34.36 | 34.90 | 7,882,923 | +0.33(+0.96%) |
Sep 29, 2015 | 34.36 | 34.84 | 34.07 | 34.57 | 6,126,158 | +0.21(+0.61%) |
Sep 28, 2015 | 34.69 | 34.99 | 33.90 | 34.36 | 9,137,299 | -0.59(-1.68%) |
Sep 25, 2015 | 35.32 | 35.44 | 34.71 | 34.95 | 5,805,473 | -0.07(-0.21%) |
Sep 24, 2015 | 35.01 | 35.31 | 34.64 | 35.02 | 5,736,240 | -0.38(-1.06%) |
Sep 23, 2015 | 35.25 | 35.55 | 34.96 | 35.40 | 5,201,736 | +0.31(+0.89%) |
Sep 22, 2015 | 35.79 | 36.00 | 34.93 | 35.09 | 7,605,622 | -1.05(-2.90%) |
Sep 21, 2015 | 36.23 | 36.58 | 35.85 | 36.13 | 6,809,497 | -0.08(-0.23%) |
Sep 18, 2015 | 36.10 | 36.50 | 35.63 | 36.21 | 10,726,341 | -0.02(-0.05%) |
Sep 17, 2015 | 36.06 | 36.70 | 35.97 | 36.23 | 6,002,254 | +0.32(+0.89%) |
Sep 16, 2015 | 35.56 | 36.20 | 35.32 | 35.91 | 6,956,912 | +0.22(+0.62%) |
Sep 15, 2015 | 35.76 | 35.89 | 35.33 | 35.69 | 6,465,759 | +0.03(+0.08%) |
Sep 14, 2015 | 35.35 | 35.83 | 35.29 | 35.66 | 5,949,998 | +0.30(+0.86%) |
Sep 11, 2015 | 35.03 | 35.57 | 34.96 | 35.36 | 7,867,616 | +0.17(+0.47%) |
Sep 10, 2015 | 35.23 | 35.77 | 35.03 | 35.20 | 6,280,846 | +0.05(+0.16%) |
Sep 09, 2015 | 35.27 | 35.72 | 34.63 | 35.14 | 8,005,232 | +0.17(+0.50%) |
Sep 08, 2015 | 34.66 | 35.16 | 34.57 | 34.97 | 6,719,230 | +0.81(+2.36%) |
Sep 04, 2015 | 33.81 | 34.16 | 34.16 | 34.16 | 6,159,265 | -0.18(-0.53%) |
Sep 03, 2015 | 34.77 | 35.02 | 34.24 | 34.34 | 6,761,162 | -0.27(-0.77%) |
Sep 02, 2015 | 33.88 | 34.62 | 33.66 | 34.61 | 11,337,036 | +1.25(+3.74%) |
Sep 01, 2015 | 33.19 | 33.75 | 33.03 | 33.36 | 9,539,670 | -0.31(-0.93%) |
Aug 31, 2015 | 34.01 | 34.50 | 33.55 | 33.67 | 7,674,754 | -0.37(-1.08%) |
Aug 28, 2015 | 34.29 | 34.62 | 33.76 | 34.04 | 7,586,767 | -0.19(-0.56%) |
Aug 27, 2015 | 34.66 | 34.95 | 33.56 | 34.23 | 11,483,100 | -0.07(-0.21%) |
Aug 26, 2015 | 34.45 | 34.52 | 32.93 | 34.31 | 16,478,186 | +0.80(+2.38%) |
Aug 25, 2015 | 35.18 | 35.18 | 33.51 | 33.51 | 10,018,754 | -0.63(-1.85%) |
Aug 24, 2015 | 32.29 | 35.03 | 30.22 | 34.14 | 13,028,377 | -0.64(-1.85%) |
Aug 21, 2015 | 35.43 | 35.82 | 34.70 | 34.78 | 15,776,529 | -1.06(-2.94%) |
Aug 20, 2015 | 36.52 | 36.84 | 35.73 | 35.84 | 9,436,982 | -1.28(-3.44%) |
Aug 19, 2015 | 36.61 | 37.48 | 36.49 | 37.11 | 9,596,091 | +0.24(+0.65%) |
Aug 18, 2015 | 37.30 | 37.50 | 36.67 | 36.87 | 7,438,759 | -0.17(-0.46%) |
Aug 17, 2015 | 35.99 | 37.27 | 35.78 | 37.04 | 10,189,476 | +1.00(+2.77%) |
Aug 14, 2015 | 35.62 | 36.09 | 35.45 | 36.05 | 6,243,086 | +0.36(+1.00%) |
Aug 13, 2015 | 35.64 | 35.96 | 35.10 | 35.69 | 7,840,290 | +0.27(+0.75%) |
Aug 12, 2015 | 34.77 | 35.59 | 33.74 | 35.42 | 9,796,067 | +0.29(+0.83%) |
Aug 11, 2015 | 34.46 | 35.62 | 34.46 | 35.13 | 10,208,416 | +0.52(+1.51%) |
Aug 10, 2015 | 34.75 | 35.25 | 34.53 | 34.61 | 7,551,949 | +0.19(+0.56%) |
Aug 07, 2015 | 34.46 | 35.03 | 34.14 | 34.42 | 8,060,622 | -0.21(-0.61%) |
Aug 06, 2015 | 34.79 | 35.26 | 34.28 | 34.63 | 7,746,874 | -0.07(-0.21%) |
Aug 05, 2015 | 34.83 | 34.95 | 34.50 | 34.70 | 7,850,854 | -0.04(-0.11%) |
Aug 04, 2015 | 34.64 | 35.14 | 34.32 | 34.74 | 10,050,160 | +0.37(+1.07%) |
Aug 03, 2015 | 33.57 | 34.65 | 33.46 | 34.37 | 10,814,146 | +1.22(+3.67%) |
Jul 31, 2015 | 33.39 | 33.44 | 32.84 | 33.15 | 5,795,771 | -0.10(-0.30%) |
Jul 30, 2015 | 32.88 | 33.46 | 32.80 | 33.25 | 9,888,304 | +0.72(+2.22%) |
Jul 29, 2015 | 33.01 | 33.12 | 32.24 | 32.53 | 5,773,244 | -0.49(-1.50%) |
Jul 28, 2015 | 32.36 | 33.17 | 32.11 | 33.02 | 10,733,927 | +0.89(+2.76%) |
Jul 27, 2015 | 31.89 | 32.34 | 31.44 | 32.14 | 9,518,844 | +0.08(+0.26%) |
Jul 24, 2015 | 33.77 | 33.77 | 32.00 | 32.05 | 11,670,375 | -1.36(-4.06%) |
Jul 23, 2015 | 34.42 | 35.44 | 33.23 | 33.41 | 17,165,600 | +1.25(+3.87%) |
Jul 22, 2015 | 31.77 | 32.24 | 31.61 | 32.16 | 8,263,711 | +0.38(+1.18%) |
Jul 21, 2015 | 31.42 | 31.81 | 31.34 | 31.79 | 6,654,832 | +0.37(+1.17%) |
Jul 20, 2015 | 31.96 | 32.01 | 31.37 | 31.42 | 5,253,239 | -0.41(-1.29%) |
Jul 17, 2015 | 31.67 | 32.25 | 31.52 | 31.83 | 9,499,421 | +0.17(+0.55%) |
Jul 16, 2015 | 31.26 | 31.89 | 30.99 | 31.66 | 9,033,272 | +0.60(+1.92%) |
Jul 15, 2015 | 30.69 | 31.32 | 30.47 | 31.06 | 9,279,322 | +0.05(+0.18%) |
Jul 14, 2015 | 30.85 | 31.19 | 30.43 | 31.01 | 8,125,203 | -0.06(-0.21%) |
Jul 13, 2015 | 31.93 | 31.96 | 31.03 | 31.07 | 10,855,368 | +0.09(+0.30%) |
Jul 10, 2015 | 30.37 | 31.15 | 30.34 | 30.98 | 9,940,667 | +1.20(+4.03%) |
Jul 09, 2015 | 30.03 | 30.12 | 29.73 | 29.78 | 8,745,262 | +0.15(+0.49%) |
Jul 08, 2015 | 30.18 | 30.30 | 29.59 | 29.64 | 7,316,755 | -0.96(-3.14%) |
Jul 07, 2015 | 30.49 | 30.79 | 29.92 | 30.60 | 9,017,669 | +0.35(+1.15%) |
Jul 06, 2015 | 29.74 | 30.37 | 29.66 | 30.25 | 10,746,824 | +0.48(+1.60%) |
Jul 02, 2015 | 29.98 | 29.77 | 29.77 | 29.77 | 10,315,630 | -0.10(-0.34%) |
Jul 01, 2015 | 31.01 | 31.11 | 28.72 | 29.87 | 19,589,350 | -0.43(-1.42%) |
Jun 30, 2015 | 30.73 | 30.91 | 30.30 | 30.30 | 11,576,383 | -0.08(-0.27%) |
Jun 29, 2015 | 30.88 | 31.34 | 30.37 | 30.39 | 7,012,035 | -1.04(-3.32%) |
Jun 26, 2015 | 31.69 | 31.92 | 31.39 | 31.43 | 8,087,078 | -0.16(-0.49%) |
Jun 25, 2015 | 31.64 | 32.07 | 31.55 | 31.59 | 6,485,351 | +0.13(+0.41%) |
Jun 24, 2015 | 31.62 | 31.76 | 31.30 | 31.46 | 7,708,989 | -0.21(-0.67%) |
Jun 23, 2015 | 31.88 | 32.08 | 31.59 | 31.67 | 8,770,655 | -0.19(-0.60%) |
Jun 22, 2015 | 31.79 | 32.06 | 31.69 | 31.86 | 8,339,744 | +0.52(+1.67%) |
Jun 19, 2015 | 31.06 | 31.43 | 30.86 | 31.34 | 15,814,469 | +0.33(+1.06%) |
Jun 18, 2015 | 30.26 | 31.05 | 30.24 | 31.01 | 12,977,242 | +0.02(+0.06%) |
Jun 17, 2015 | 30.97 | 31.32 | 30.70 | 30.99 | 8,206,359 | -0.06(-0.21%) |
Jun 16, 2015 | 31.30 | 31.49 | 30.74 | 31.05 | 9,063,244 | -0.26(-0.82%) |
Jun 15, 2015 | 31.79 | 31.82 | 31.25 | 31.31 | 11,101,678 | -0.74(-2.31%) |
Jun 12, 2015 | 31.63 | 32.32 | 31.47 | 32.05 | 10,709,871 | +0.27(+0.86%) |
Jun 11, 2015 | 31.83 | 32.14 | 31.60 | 31.78 | 9,404,072 | +0.23(+0.73%) |
Jun 10, 2015 | 31.52 | 32.16 | 31.44 | 31.55 | 19,399,646 | -0.13(-0.40%) |
Jun 09, 2015 | 32.21 | 32.24 | 30.98 | 31.68 | 36,335,728 | -1.39(-4.21%) |
Jun 08, 2015 | 33.78 | 33.97 | 32.79 | 33.07 | 12,030,725 | -0.97(-2.85%) |
Jun 05, 2015 | 34.14 | 34.32 | 33.77 | 34.04 | 7,820,797 | -0.14(-0.40%) |
Jun 04, 2015 | 34.40 | 34.98 | 33.98 | 34.18 | 10,200,583 | -0.37(-1.06%) |
Jun 03, 2015 | 34.66 | 34.94 | 34.31 | 34.54 | 7,584,811 | -0.09(-0.26%) |
Jun 02, 2015 | 34.16 | 35.07 | 34.06 | 34.64 | 13,794,361 | -0.03(-0.08%) |
Jun 01, 2015 | 33.99 | 35.03 | 33.48 | 34.66 | 17,616,910 | +0.80(+2.37%) |
May 29, 2015 | 33.59 | 34.10 | 33.29 | 33.86 | 10,557,579 | +0.22(+0.65%) |
May 28, 2015 | 33.72 | 33.78 | 33.24 | 33.64 | 10,201,694 | -0.16(-0.49%) |
May 27, 2015 | 33.02 | 33.81 | 33.00 | 33.81 | 13,134,159 | +0.90(+2.75%) |
May 26, 2015 | 33.99 | 33.99 | 32.48 | 32.90 | 17,926,378 | -0.79(-2.33%) |
May 22, 2015 | 34.11 | 33.69 | 33.69 | 33.69 | 12,296,091 | -0.34(-0.99%) |
May 21, 2015 | 34.24 | 34.55 | 33.86 | 34.03 | 16,402,741 | +0.04(+0.11%) |
May 20, 2015 | 36.97 | 36.99 | 33.95 | 33.99 | 33,200,302 | -3.40(-9.09%) |
May 19, 2015 | 38.66 | 38.75 | 37.33 | 37.39 | 10,408,971 | -1.12(-2.92%) |
May 18, 2015 | 38.32 | 38.62 | 38.11 | 38.51 | 4,537,164 | +0.23(+0.60%) |
May 15, 2015 | 38.69 | 38.82 | 38.20 | 38.28 | 5,150,798 | -0.21(-0.55%) |
May 14, 2015 | 37.97 | 38.61 | 37.83 | 38.50 | 5,639,578 | +0.78(+2.06%) |
May 13, 2015 | 38.92 | 39.25 | 37.62 | 37.72 | 9,538,180 | -0.90(-2.32%) |
May 12, 2015 | 38.97 | 38.97 | 38.39 | 38.61 | 4,844,922 | -0.70(-1.79%) |
May 11, 2015 | 39.25 | 39.56 | 39.04 | 39.32 | 5,560,422 | -0.19(-0.49%) |
May 08, 2015 | 38.96 | 39.71 | 38.92 | 39.51 | 8,115,997 | +1.03(+2.68%) |
May 07, 2015 | 37.57 | 38.55 | 37.57 | 38.48 | 7,103,774 | +1.12(+2.98%) |
May 06, 2015 | 36.89 | 37.67 | 36.30 | 37.36 | 7,351,651 | +0.32(+0.86%) |
May 05, 2015 | 37.58 | 37.94 | 37.01 | 37.04 | 6,877,783 | -1.19(-3.11%) |
May 04, 2015 | 38.91 | 39.04 | 38.16 | 38.23 | 6,060,585 | -0.70(-1.81%) |
May 01, 2015 | 37.32 | 39.02 | 37.32 | 38.93 | 8,484,143 | +1.86(+5.03%) |
Apr 30, 2015 | 37.07 | 37.91 | 36.90 | 37.07 | 7,103,415 | -0.36(-0.95%) |
Apr 29, 2015 | 38.07 | 38.21 | 36.65 | 37.43 | 8,551,026 | -0.86(-2.24%) |
Apr 28, 2015 | 38.51 | 38.80 | 37.78 | 38.28 | 6,470,112 | -0.37(-0.95%) |
Apr 27, 2015 | 39.70 | 39.74 | 38.61 | 38.65 | 5,724,231 | -1.10(-2.76%) |
Apr 24, 2015 | 39.57 | 39.91 | 39.13 | 39.75 | 6,946,692 | +0.21(+0.53%) |
Apr 23, 2015 | 39.62 | 40.39 | 39.46 | 39.54 | 9,896,864 | +0.37(+0.96%) |
Apr 22, 2015 | 39.32 | 39.44 | 38.95 | 39.16 | 6,271,929 | -0.16(-0.42%) |
Apr 21, 2015 | 39.03 | 39.43 | 38.79 | 39.33 | 4,829,467 | +0.42(+1.08%) |
Apr 20, 2015 | 38.60 | 38.93 | 38.14 | 38.91 | 6,135,239 | +0.71(+1.87%) |
Apr 17, 2015 | 38.24 | 38.75 | 38.19 | 38.19 | 7,426,663 | -0.42(-1.09%) |
Apr 16, 2015 | 38.49 | 39.05 | 38.20 | 38.61 | 7,746,759 | +0.35(+0.91%) |
Apr 15, 2015 | 39.85 | 39.88 | 38.25 | 38.27 | 8,895,725 | -0.58(-1.48%) |
Apr 14, 2015 | 38.96 | 39.15 | 38.68 | 38.84 | 4,633,697 | -0.24(-0.61%) |
Apr 13, 2015 | 38.86 | 39.97 | 38.84 | 39.08 | 5,618,139 | -0.05(-0.14%) |
Apr 10, 2015 | 39.12 | 39.56 | 39.03 | 39.13 | 4,968,934 | +0.00(+0.00%) |
Apr 09, 2015 | 39.23 | 39.49 | 38.54 | 39.13 | 7,792,790 | -0.03(-0.07%) |
Apr 08, 2015 | 37.92 | 39.18 | 37.77 | 39.16 | 7,178,440 | +1.38(+3.65%) |
Apr 07, 2015 | 37.69 | 38.31 | 37.68 | 37.78 | 8,424,045 | +0.23(+0.61%) |
Apr 06, 2015 | 38.18 | 38.29 | 37.52 | 37.55 | 12,458,421 | -1.62(-4.13%) |
Apr 02, 2015 | 39.87 | 39.17 | 39.17 | 39.17 | 9,470,635 | -0.54(-1.36%) |
Apr 01, 2015 | 40.28 | 40.30 | 39.51 | 39.71 | 7,543,327 | -0.78(-1.92%) |
Mar 31, 2015 | 40.78 | 40.78 | 40.10 | 40.49 | 5,036,102 | -0.26(-0.63%) |
Mar 30, 2015 | 40.81 | 40.94 | 40.44 | 40.74 | 4,743,892 | +0.31(+0.77%) |
Mar 27, 2015 | 39.74 | 40.52 | 39.59 | 40.43 | 6,300,014 | +0.97(+2.45%) |
Mar 26, 2015 | 39.15 | 39.76 | 38.58 | 39.46 | 8,247,087 | -0.49(-1.24%) |
Mar 25, 2015 | 40.98 | 41.10 | 39.88 | 39.96 | 7,387,363 | -1.10(-2.67%) |
Mar 24, 2015 | 41.24 | 41.53 | 40.90 | 41.05 | 5,344,076 | -0.48(-1.14%) |
Mar 23, 2015 | 42.42 | 42.42 | 41.47 | 41.53 | 6,848,006 | -0.84(-1.98%) |
Mar 20, 2015 | 42.29 | 42.50 | 42.06 | 42.37 | 9,680,435 | +0.01(+0.02%) |
Mar 19, 2015 | 42.11 | 42.45 | 41.98 | 42.36 | 6,467,224 | +0.56(+1.33%) |
Mar 18, 2015 | 42.45 | 42.45 | 41.29 | 41.80 | 6,740,783 | -0.43(-1.02%) |
Mar 17, 2015 | 41.79 | 42.42 | 41.50 | 42.23 | 8,536,429 | +0.65(+1.56%) |
Mar 16, 2015 | 41.39 | 41.72 | 41.15 | 41.58 | 7,555,882 | +0.90(+2.22%) |
Mar 13, 2015 | 41.25 | 41.71 | 40.45 | 40.68 | 6,607,819 | -0.42(-1.02%) |
Mar 12, 2015 | 40.13 | 41.16 | 40.03 | 41.10 | 6,304,008 | +1.03(+2.58%) |
Mar 11, 2015 | 39.53 | 40.25 | 39.47 | 40.07 | 7,390,713 | +0.82(+2.10%) |
Mar 10, 2015 | 39.47 | 39.59 | 38.90 | 39.24 | 6,199,878 | -0.42(-1.06%) |
Mar 09, 2015 | 39.57 | 39.98 | 39.40 | 39.66 | 4,401,419 | +0.09(+0.23%) |
Mar 06, 2015 | 39.96 | 40.25 | 39.53 | 39.57 | 5,823,611 | -0.73(-1.81%) |
Mar 05, 2015 | 40.37 | 40.47 | 39.95 | 40.30 | 5,825,816 | +0.08(+0.20%) |
Mar 04, 2015 | 40.02 | 40.39 | 39.74 | 40.22 | 6,461,001 | +0.05(+0.11%) |
Mar 03, 2015 | 39.86 | 40.60 | 39.77 | 40.18 | 6,851,844 | -0.18(-0.45%) |
Mar 02, 2015 | 39.47 | 40.41 | 39.65 | 40.36 | 7,012,019 | +0.89(+2.27%) |
Feb 27, 2015 | 40.30 | 40.30 | 39.43 | 39.47 | 5,251,252 | -0.77(-1.91%) |
Feb 26, 2015 | 40.67 | 40.73 | 39.91 | 40.23 | 7,389,922 | -0.04(-0.09%) |
Feb 25, 2015 | 41.09 | 41.27 | 40.14 | 40.27 | 8,514,541 | -1.12(-2.71%) |
Feb 24, 2015 | 40.51 | 41.40 | 40.20 | 41.39 | 7,667,789 | +0.60(+1.48%) |
Feb 23, 2015 | 41.17 | 41.52 | 40.41 | 40.79 | 8,001,683 | -0.08(-0.20%) |
Feb 20, 2015 | 39.84 | 41.03 | 39.61 | 40.87 | 7,797,984 | +0.93(+2.33%) |
Feb 19, 2015 | 41.00 | 41.04 | 39.88 | 39.94 | 8,255,611 | +0.19(+0.48%) |
Feb 18, 2015 | 39.19 | 39.87 | 38.54 | 39.75 | 9,059,561 | +0.88(+2.25%) |
Feb 17, 2015 | 39.67 | 39.79 | 38.84 | 38.87 | 9,661,148 | -0.65(-1.64%) |
Feb 13, 2015 | 39.35 | 39.52 | 39.52 | 39.52 | 7,007,225 | -0.18(-0.46%) |
Feb 12, 2015 | 39.30 | 39.72 | 38.51 | 39.70 | 8,002,495 | +0.00(+0.00%) |
Feb 11, 2015 | 40.58 | 40.62 | 39.44 | 39.70 | 5,794,636 | -0.26(-0.64%) |
Feb 10, 2015 | 39.90 | 40.33 | 39.45 | 39.96 | 6,433,923 | +0.47(+1.20%) |
Feb 09, 2015 | 39.70 | 39.88 | 39.16 | 39.48 | 9,377,524 | -0.80(-1.99%) |
Feb 06, 2015 | 40.28 | 40.83 | 39.90 | 40.29 | 9,376,974 | -0.30(-0.74%) |
Feb 05, 2015 | 40.44 | 40.60 | 39.57 | 40.59 | 8,710,074 | -0.16(-0.38%) |
Feb 04, 2015 | 39.71 | 41.14 | 39.68 | 40.74 | 9,750,807 | +1.27(+3.21%) |
Feb 03, 2015 | 39.40 | 40.10 | 38.83 | 39.47 | 13,206,686 | -1.17(-2.87%) |
Feb 02, 2015 | 41.02 | 41.09 | 38.87 | 40.64 | 14,527,239 | -0.59(-1.44%) |
Jan 30, 2015 | 42.29 | 42.70 | 41.16 | 41.24 | 13,146,970 | -1.65(-3.85%) |
Jan 29, 2015 | 41.94 | 43.06 | 41.56 | 42.89 | 9,019,030 | +1.09(+2.60%) |
Jan 28, 2015 | 42.55 | 42.97 | 41.73 | 41.80 | 10,230,005 | -0.07(-0.17%) |
Jan 27, 2015 | 41.62 | 42.36 | 40.95 | 41.87 | 8,485,576 | -0.47(-1.12%) |
Jan 26, 2015 | 41.37 | 42.36 | 41.26 | 42.35 | 9,252,099 | +0.57(+1.35%) |
Jan 23, 2015 | 41.48 | 41.98 | 40.71 | 41.78 | 13,070,845 | +0.39(+0.95%) |
Jan 22, 2015 | 39.66 | 41.71 | 39.56 | 41.39 | 22,859,644 | +3.21(+8.41%) |
Jan 21, 2015 | 36.92 | 38.25 | 36.66 | 38.18 | 11,323,445 | +0.95(+2.55%) |
Jan 20, 2015 | 36.73 | 37.25 | 36.25 | 37.23 | 11,023,706 | +1.20(+3.32%) |
Jan 16, 2015 | 35.30 | 36.12 | 34.92 | 36.03 | 9,981,425 | +0.53(+1.49%) |
Jan 15, 2015 | 35.80 | 36.29 | 35.37 | 35.50 | 8,194,807 | -0.49(-1.37%) |
Jan 14, 2015 | 36.25 | 36.72 | 35.26 | 36.00 | 9,357,259 | -0.95(-2.57%) |
Jan 13, 2015 | 37.07 | 38.11 | 36.45 | 36.95 | 9,166,287 | +0.21(+0.57%) |
Jan 12, 2015 | 36.92 | 37.29 | 36.56 | 36.74 | 7,773,819 | -0.49(-1.32%) |
Jan 09, 2015 | 38.22 | 38.37 | 37.09 | 37.23 | 7,856,476 | -0.99(-2.60%) |
Jan 08, 2015 | 37.42 | 38.42 | 37.38 | 38.22 | 7,998,477 | +0.99(+2.65%) |
Jan 07, 2015 | 37.21 | 37.53 | 36.85 | 37.24 | 8,427,510 | +0.31(+0.84%) |
Jan 06, 2015 | 38.24 | 38.38 | 36.21 | 36.93 | 11,587,738 | -1.08(-2.83%) |
Jan 05, 2015 | 39.09 | 39.15 | 37.83 | 38.00 | 8,594,659 | -0.96(-2.46%) |
Jan 02, 2015 | 38.96 | 39.29 | 38.52 | 38.96 | 7,549,504 | +0.34(+0.87%) |
Dec 31, 2014 | 38.79 | 38.63 | 38.63 | 38.63 | 5,382,267 | +0.14(+0.36%) |
Dec 30, 2014 | 38.26 | 38.73 | 38.20 | 38.49 | 4,588,553 | +0.23(+0.60%) |
Dec 29, 2014 | 37.88 | 38.37 | 37.61 | 38.26 | 5,231,752 | +0.01(+0.02%) |
Dec 26, 2014 | 38.07 | 38.42 | 37.86 | 38.25 | 3,516,035 | +0.23(+0.60%) |
Dec 24, 2014 | 37.56 | 38.02 | 38.02 | 38.02 | 2,911,578 | +0.62(+1.66%) |
Dec 23, 2014 | 37.78 | 37.82 | 37.03 | 37.40 | 4,614,899 | -0.26(-0.68%) |
Dec 22, 2014 | 36.71 | 37.94 | 36.71 | 37.66 | 7,894,259 | +0.91(+2.48%) |
Dec 19, 2014 | 36.98 | 37.34 | 36.51 | 36.75 | 19,201,600 | -0.33(-0.89%) |
Dec 18, 2014 | 36.80 | 37.21 | 36.27 | 37.07 | 9,465,386 | +0.46(+1.25%) |
Dec 17, 2014 | 36.21 | 36.75 | 35.35 | 36.62 | 13,820,155 | +0.49(+1.36%) |
Dec 16, 2014 | 38.16 | 38.20 | 36.08 | 36.12 | 11,822,916 | -1.83(-4.81%) |
Dec 15, 2014 | 38.04 | 38.42 | 37.17 | 37.95 | 10,993,794 | +0.16(+0.41%) |
Dec 12, 2014 | 38.73 | 38.73 | 37.78 | 37.79 | 10,968,420 | -0.47(-1.22%) |
Dec 11, 2014 | 38.34 | 38.72 | 38.10 | 38.26 | 10,529,174 | +0.40(+1.06%) |
Dec 10, 2014 | 38.01 | 39.19 | 37.75 | 37.86 | 16,109,221 | +0.68(+1.84%) |
Dec 09, 2014 | 37.29 | 37.39 | 35.88 | 37.17 | 12,575,467 | -1.22(-3.19%) |
Dec 08, 2014 | 37.69 | 38.67 | 37.53 | 38.40 | 11,061,927 | +0.92(+2.46%) |
Dec 05, 2014 | 38.04 | 38.18 | 37.36 | 37.48 | 9,664,219 | -0.25(-0.65%) |
Dec 04, 2014 | 38.42 | 38.51 | 37.47 | 37.72 | 11,906,256 | +0.31(+0.83%) |
Dec 03, 2014 | 37.04 | 37.51 | 36.47 | 37.41 | 8,983,355 | +0.54(+1.46%) |
Dec 02, 2014 | 36.77 | 37.75 | 36.70 | 36.88 | 9,948,699 | -0.04(-0.10%) |
Dec 01, 2014 | 38.50 | 38.75 | 36.88 | 36.91 | 11,661,433 | -1.20(-3.16%) |
Nov 28, 2014 | 37.46 | 38.66 | 37.43 | 38.11 | 9,170,893 | +2.32(+6.47%) |
Nov 26, 2014 | 35.18 | 35.80 | 35.80 | 35.80 | 4,828,610 | +0.70(+2.00%) |
Nov 25, 2014 | 35.09 | 35.45 | 34.81 | 35.10 | 10,465,570 | +0.00(+0.00%) |
Nov 24, 2014 | 35.07 | 35.34 | 34.80 | 35.10 | 6,240,961 | +0.45(+1.29%) |
Nov 21, 2014 | 35.78 | 35.78 | 34.42 | 34.65 | 11,935,353 | -0.77(-2.19%) |
Nov 20, 2014 | 35.53 | 35.75 | 35.10 | 35.43 | 6,415,550 | -0.36(-1.02%) |
Nov 19, 2014 | 36.01 | 36.26 | 35.56 | 35.79 | 7,083,040 | -0.36(-1.01%) |
Nov 18, 2014 | 35.68 | 36.35 | 35.60 | 36.16 | 6,353,103 | +0.55(+1.54%) |
Nov 17, 2014 | 35.48 | 36.03 | 35.45 | 35.61 | 6,891,721 | +0.11(+0.31%) |
Nov 14, 2014 | 35.85 | 35.96 | 35.39 | 35.50 | 8,068,682 | -0.46(-1.29%) |
Nov 13, 2014 | 36.05 | 36.43 | 35.72 | 35.96 | 7,344,444 | +0.08(+0.23%) |
Nov 12, 2014 | 35.62 | 36.00 | 35.44 | 35.88 | 6,630,660 | +0.00(+0.00%) |
Nov 11, 2014 | 35.96 | 36.51 | 35.80 | 35.88 | 10,074,262 | +0.23(+0.64%) |
Nov 10, 2014 | 34.85 | 35.71 | 34.61 | 35.65 | 10,601,218 | +0.80(+2.30%) |
Nov 07, 2014 | 34.64 | 34.96 | 34.41 | 34.85 | 10,531,225 | +0.27(+0.79%) |
Nov 06, 2014 | 33.58 | 34.78 | 33.45 | 34.58 | 10,777,152 | +1.08(+3.24%) |
Nov 05, 2014 | 33.57 | 33.61 | 32.96 | 33.49 | 10,760,169 | +0.29(+0.88%) |
Nov 04, 2014 | 32.36 | 33.34 | 32.35 | 33.20 | 12,478,017 | +1.02(+3.17%) |