Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 39.84 | 39.89 | 39.07 | 39.08 | 18,114,324 | -0.70(-1.76%) |
Nov 27, 2015 | 39.34 | 39.96 | 39.34 | 39.78 | 4,044,209 | +0.18(+0.45%) |
Nov 25, 2015 | 39.53 | 39.61 | 39.61 | 39.61 | 8,245,237 | +0.18(+0.45%) |
Nov 24, 2015 | 39.49 | 39.58 | 39.15 | 39.43 | 14,251,612 | -0.39(-0.98%) |
Nov 23, 2015 | 39.87 | 39.96 | 39.65 | 39.82 | 11,783,405 | -0.07(-0.17%) |
Nov 20, 2015 | 40.26 | 40.45 | 39.81 | 39.89 | 12,116,864 | -0.13(-0.33%) |
Nov 19, 2015 | 40.14 | 40.20 | 39.75 | 40.02 | 9,276,533 | +0.04(+0.09%) |
Nov 18, 2015 | 39.71 | 40.04 | 39.59 | 39.98 | 14,648,880 | +0.38(+0.97%) |
Nov 17, 2015 | 39.60 | 40.03 | 39.29 | 39.60 | 9,666,336 | +0.01(+0.02%) |
Nov 16, 2015 | 38.48 | 39.67 | 38.43 | 39.59 | 9,359,330 | +0.49(+1.26%) |
Nov 13, 2015 | 39.41 | 39.61 | 39.01 | 39.10 | 15,455,211 | +0.00(+0.00%) |
Nov 12, 2015 | 39.51 | 39.79 | 39.10 | 39.10 | 11,634,205 | -0.51(-1.28%) |
Nov 11, 2015 | 40.41 | 40.55 | 39.58 | 39.61 | 11,589,242 | -0.52(-1.30%) |
Nov 10, 2015 | 40.09 | 40.25 | 39.83 | 40.13 | 10,121,488 | +0.14(+0.35%) |
Nov 09, 2015 | 39.83 | 40.11 | 39.62 | 39.99 | 12,397,409 | -0.27(-0.68%) |
Nov 06, 2015 | 40.39 | 40.46 | 39.82 | 40.26 | 14,544,345 | -0.32(-0.80%) |
Nov 05, 2015 | 40.89 | 41.05 | 40.31 | 40.59 | 12,270,457 | -0.35(-0.86%) |
Nov 04, 2015 | 40.90 | 41.11 | 40.68 | 40.94 | 10,509,578 | +0.31(+0.76%) |
Nov 03, 2015 | 40.61 | 40.83 | 40.16 | 40.63 | 12,500,547 | +0.00(+0.00%) |
Nov 02, 2015 | 40.32 | 40.79 | 40.12 | 40.63 | 14,322,110 | +0.33(+0.82%) |
Oct 30, 2015 | 40.39 | 40.74 | 40.30 | 40.30 | 14,943,735 | -0.15(-0.38%) |
Oct 29, 2015 | 40.52 | 41.02 | 40.16 | 40.45 | 12,081,536 | -0.17(-0.42%) |
Oct 28, 2015 | 39.80 | 40.65 | 39.48 | 40.62 | 19,952,164 | +1.20(+3.05%) |
Oct 27, 2015 | 39.64 | 39.89 | 38.91 | 39.42 | 18,930,660 | +0.41(+1.06%) |
Oct 26, 2015 | 38.82 | 39.20 | 38.69 | 39.01 | 14,885,575 | +0.02(+0.06%) |
Oct 23, 2015 | 38.60 | 39.26 | 38.44 | 38.99 | 21,299,778 | +0.64(+1.67%) |
Oct 22, 2015 | 37.47 | 38.75 | 37.08 | 38.34 | 25,024,164 | +1.05(+2.81%) |
Oct 21, 2015 | 37.42 | 37.59 | 36.97 | 37.30 | 15,363,785 | +0.15(+0.40%) |
Oct 20, 2015 | 37.89 | 37.95 | 36.94 | 37.15 | 13,488,991 | -0.74(-1.97%) |
Oct 19, 2015 | 37.84 | 38.01 | 37.55 | 37.90 | 11,450,318 | -0.06(-0.16%) |
Oct 16, 2015 | 37.82 | 38.13 | 37.66 | 37.95 | 15,045,523 | +0.56(+1.50%) |
Oct 15, 2015 | 36.62 | 37.66 | 36.31 | 37.39 | 19,039,680 | +0.87(+2.38%) |
Oct 14, 2015 | 36.56 | 36.95 | 36.46 | 36.52 | 18,623,178 | +0.05(+0.14%) |
Oct 13, 2015 | 37.44 | 37.53 | 36.39 | 36.47 | 20,216,262 | -0.91(-2.45%) |
Oct 12, 2015 | 36.65 | 37.49 | 36.63 | 37.39 | 15,805,994 | -0.18(-0.47%) |
Oct 09, 2015 | 37.59 | 37.98 | 37.37 | 37.56 | 14,813,493 | -0.05(-0.14%) |
Oct 08, 2015 | 37.35 | 37.74 | 36.97 | 37.62 | 17,011,634 | +0.05(+0.14%) |
Oct 07, 2015 | 37.20 | 37.69 | 36.69 | 37.56 | 19,727,910 | +0.85(+2.31%) |
Oct 06, 2015 | 37.89 | 37.89 | 36.36 | 36.72 | 22,371,278 | -1.05(-2.79%) |
Oct 05, 2015 | 37.65 | 37.84 | 37.37 | 37.77 | 21,541,268 | +0.80(+2.17%) |
Oct 02, 2015 | 35.97 | 36.97 | 35.65 | 36.97 | 32,943,350 | +0.57(+1.56%) |
Oct 01, 2015 | 36.38 | 36.55 | 35.79 | 36.40 | 19,542,926 | -0.01(-0.04%) |
Sep 30, 2015 | 36.42 | 36.52 | 36.01 | 36.41 | 17,197,604 | +0.55(+1.52%) |
Sep 29, 2015 | 35.82 | 36.35 | 35.53 | 35.87 | 17,365,390 | +0.17(+0.48%) |
Sep 28, 2015 | 36.35 | 36.40 | 35.45 | 35.70 | 27,330,306 | -0.87(-2.38%) |
Sep 25, 2015 | 37.54 | 37.84 | 36.22 | 36.57 | 20,783,280 | -0.73(-1.96%) |
Sep 24, 2015 | 37.25 | 37.50 | 37.03 | 37.30 | 14,251,709 | -0.32(-0.86%) |
Sep 23, 2015 | 37.41 | 37.92 | 37.15 | 37.62 | 13,639,040 | +0.21(+0.57%) |
Sep 22, 2015 | 37.27 | 37.60 | 37.05 | 37.41 | 17,355,534 | -0.18(-0.47%) |
Sep 21, 2015 | 38.66 | 38.66 | 37.37 | 37.59 | 23,388,030 | -0.85(-2.21%) |
Sep 18, 2015 | 39.58 | 39.72 | 38.27 | 38.43 | 39,331,948 | -1.35(-3.39%) |
Sep 17, 2015 | 39.70 | 40.18 | 39.09 | 39.78 | 30,925,050 | +0.07(+0.17%) |
Sep 16, 2015 | 39.45 | 39.79 | 39.31 | 39.72 | 11,775,182 | +0.24(+0.60%) |
Sep 15, 2015 | 38.91 | 39.73 | 38.83 | 39.48 | 15,994,563 | +0.89(+2.31%) |
Sep 14, 2015 | 38.43 | 38.88 | 38.33 | 38.59 | 11,924,333 | +0.18(+0.48%) |
Sep 11, 2015 | 38.49 | 38.67 | 38.12 | 38.40 | 16,399,600 | -0.15(-0.38%) |
Sep 10, 2015 | 38.04 | 38.90 | 37.92 | 38.55 | 19,234,324 | +0.58(+1.52%) |
Sep 09, 2015 | 38.91 | 39.00 | 37.89 | 37.97 | 15,179,465 | -0.56(-1.44%) |
Sep 08, 2015 | 38.76 | 38.77 | 38.17 | 38.53 | 20,458,676 | +0.80(+2.13%) |
Sep 04, 2015 | 38.10 | 37.73 | 37.73 | 37.73 | 19,816,968 | -0.78(-2.01%) |
Sep 03, 2015 | 38.95 | 39.16 | 38.46 | 38.50 | 16,612,852 | -0.24(-0.62%) |
Sep 02, 2015 | 38.88 | 38.95 | 38.28 | 38.74 | 17,956,432 | +0.33(+0.86%) |
Sep 01, 2015 | 38.51 | 38.92 | 38.17 | 38.41 | 21,534,662 | -0.97(-2.45%) |
Aug 31, 2015 | 40.31 | 40.44 | 39.21 | 39.38 | 17,661,372 | -1.11(-2.75%) |
Aug 28, 2015 | 40.06 | 40.52 | 39.92 | 40.49 | 17,499,984 | +0.31(+0.76%) |
Aug 27, 2015 | 40.42 | 40.51 | 39.22 | 40.18 | 22,065,344 | +0.39(+0.97%) |
Aug 26, 2015 | 39.05 | 39.93 | 38.38 | 39.80 | 31,303,616 | +2.38(+6.35%) |
Aug 25, 2015 | 40.50 | 40.52 | 37.29 | 37.42 | 31,246,358 | -2.06(-5.22%) |
Aug 24, 2015 | 38.81 | 40.31 | 33.41 | 39.48 | 33,966,712 | -1.30(-3.19%) |
Aug 21, 2015 | 41.38 | 42.14 | 40.77 | 40.78 | 24,112,636 | -0.86(-2.07%) |
Aug 20, 2015 | 42.62 | 42.82 | 41.49 | 41.65 | 32,402,296 | -1.98(-4.54%) |
Aug 19, 2015 | 43.38 | 43.93 | 43.28 | 43.63 | 10,921,395 | +0.00(+0.00%) |
Aug 18, 2015 | 43.63 | 43.84 | 43.55 | 43.63 | 9,295,472 | -0.04(-0.08%) |
Aug 17, 2015 | 43.00 | 43.69 | 42.84 | 43.66 | 8,360,586 | +0.39(+0.90%) |
Aug 14, 2015 | 43.15 | 43.56 | 43.05 | 43.28 | 12,945,392 | +0.15(+0.34%) |
Aug 13, 2015 | 42.82 | 43.47 | 42.78 | 43.13 | 14,984,045 | +0.53(+1.24%) |
Aug 12, 2015 | 41.89 | 42.62 | 41.77 | 42.60 | 10,673,398 | +0.37(+0.87%) |
Aug 11, 2015 | 42.36 | 42.55 | 42.09 | 42.24 | 9,679,697 | -0.48(-1.11%) |
Aug 10, 2015 | 42.60 | 42.86 | 42.60 | 42.71 | 6,909,158 | +0.32(+0.76%) |
Aug 07, 2015 | 42.67 | 42.74 | 42.17 | 42.39 | 13,281,778 | -0.34(-0.79%) |
Aug 06, 2015 | 43.26 | 43.33 | 42.65 | 42.73 | 9,599,447 | -0.49(-1.13%) |
Aug 05, 2015 | 43.20 | 43.35 | 42.97 | 43.22 | 7,798,171 | +0.29(+0.68%) |
Aug 04, 2015 | 43.47 | 43.49 | 42.68 | 42.92 | 9,482,944 | -0.26(-0.59%) |
Aug 03, 2015 | 43.36 | 43.47 | 42.76 | 43.18 | 9,307,793 | +0.07(+0.15%) |
Jul 31, 2015 | 43.14 | 43.39 | 42.92 | 43.11 | 11,969,047 | +0.32(+0.75%) |
Jul 30, 2015 | 42.87 | 43.01 | 42.62 | 42.79 | 9,557,998 | -0.01(-0.03%) |
Jul 29, 2015 | 42.19 | 43.01 | 42.15 | 42.81 | 17,608,012 | +0.75(+1.77%) |
Jul 28, 2015 | 41.33 | 42.15 | 40.83 | 42.06 | 22,409,516 | +0.39(+0.93%) |
Jul 27, 2015 | 42.00 | 42.01 | 41.41 | 41.67 | 20,357,514 | -0.31(-0.73%) |
Jul 24, 2015 | 42.20 | 42.33 | 41.92 | 41.98 | 10,730,934 | -0.48(-1.14%) |
Jul 23, 2015 | 42.80 | 42.80 | 42.37 | 42.46 | 8,808,957 | -0.04(-0.10%) |
Jul 22, 2015 | 42.79 | 43.17 | 42.42 | 42.51 | 11,784,886 | -0.39(-0.92%) |
Jul 21, 2015 | 43.14 | 43.16 | 42.89 | 42.90 | 9,480,636 | -0.24(-0.56%) |
Jul 20, 2015 | 43.11 | 43.29 | 43.04 | 43.14 | 7,790,994 | +0.13(+0.31%) |
Jul 17, 2015 | 42.92 | 43.09 | 42.84 | 43.01 | 9,557,310 | +0.00(+0.00%) |
Jul 16, 2015 | 42.79 | 43.05 | 42.67 | 43.01 | 7,281,520 | +0.44(+1.03%) |
Jul 15, 2015 | 42.53 | 42.82 | 42.46 | 42.57 | 7,861,431 | +0.02(+0.05%) |
Jul 14, 2015 | 42.34 | 42.62 | 42.18 | 42.55 | 9,894,123 | +0.23(+0.55%) |
Jul 13, 2015 | 42.60 | 42.82 | 42.18 | 42.32 | 12,490,479 | -0.06(-0.14%) |
Jul 10, 2015 | 42.46 | 42.60 | 42.11 | 42.38 | 11,004,871 | +0.42(+0.99%) |
Jul 09, 2015 | 42.44 | 42.54 | 41.94 | 41.96 | 11,866,929 | +0.02(+0.05%) |
Jul 08, 2015 | 42.22 | 42.22 | 41.77 | 41.94 | 12,460,182 | -0.47(-1.10%) |
Jul 07, 2015 | 42.23 | 42.49 | 41.81 | 42.41 | 12,354,410 | +0.32(+0.76%) |
Jul 06, 2015 | 41.86 | 42.30 | 41.42 | 42.08 | 11,014,108 | -0.09(-0.21%) |
Jul 02, 2015 | 42.37 | 42.17 | 42.17 | 42.17 | 11,648,979 | +0.05(+0.12%) |
Jul 01, 2015 | 41.63 | 42.32 | 41.40 | 42.12 | 12,827,264 | +0.49(+1.18%) |
Jun 30, 2015 | 42.20 | 42.20 | 41.47 | 41.63 | 16,201,071 | -0.26(-0.63%) |
Jun 29, 2015 | 42.36 | 42.57 | 41.86 | 41.89 | 13,129,584 | -0.88(-2.05%) |
Jun 26, 2015 | 42.57 | 42.79 | 42.30 | 42.77 | 17,892,122 | +0.43(+1.02%) |
Jun 25, 2015 | 42.60 | 42.85 | 42.20 | 42.34 | 13,588,674 | -0.25(-0.58%) |
Jun 24, 2015 | 43.09 | 43.17 | 42.59 | 42.59 | 10,814,816 | -0.58(-1.34%) |
Jun 23, 2015 | 43.06 | 43.18 | 42.79 | 43.17 | 11,447,209 | +0.15(+0.34%) |
Jun 22, 2015 | 42.99 | 43.29 | 42.73 | 43.02 | 11,435,733 | +0.58(+1.36%) |
Jun 19, 2015 | 42.71 | 43.03 | 42.38 | 42.44 | 17,249,090 | -0.40(-0.94%) |
Jun 18, 2015 | 42.35 | 43.05 | 42.35 | 42.84 | 10,174,893 | +0.50(+1.17%) |
Jun 17, 2015 | 42.20 | 42.54 | 42.03 | 42.35 | 10,827,030 | +0.15(+0.35%) |
Jun 16, 2015 | 41.86 | 42.22 | 41.59 | 42.20 | 9,528,873 | +0.43(+1.03%) |
Jun 15, 2015 | 42.12 | 42.15 | 41.70 | 41.77 | 13,819,845 | -0.55(-1.30%) |
Jun 12, 2015 | 42.99 | 43.00 | 42.26 | 42.32 | 21,623,484 | -0.76(-1.77%) |
Jun 11, 2015 | 43.29 | 43.41 | 43.03 | 43.08 | 15,918,146 | -0.20(-0.46%) |
Jun 10, 2015 | 42.82 | 43.31 | 42.77 | 43.28 | 14,081,587 | +0.56(+1.31%) |
Jun 09, 2015 | 42.80 | 43.04 | 42.62 | 42.72 | 8,876,431 | -0.02(-0.05%) |
Jun 08, 2015 | 42.75 | 42.96 | 42.66 | 42.74 | 11,085,229 | -0.09(-0.20%) |
Jun 05, 2015 | 43.09 | 43.13 | 42.69 | 42.83 | 14,988,964 | -0.35(-0.81%) |
Jun 04, 2015 | 43.53 | 43.71 | 43.03 | 43.17 | 14,916,162 | -0.67(-1.52%) |
Jun 03, 2015 | 44.04 | 44.20 | 43.76 | 43.84 | 11,931,791 | +0.11(+0.25%) |
Jun 02, 2015 | 43.89 | 43.89 | 43.43 | 43.73 | 12,387,271 | -0.37(-0.84%) |
Jun 01, 2015 | 44.18 | 44.78 | 43.81 | 44.10 | 16,263,712 | -0.10(-0.23%) |
May 29, 2015 | 43.47 | 44.37 | 43.17 | 44.21 | 27,570,042 | +0.86(+1.99%) |
May 28, 2015 | 43.16 | 43.45 | 43.11 | 43.34 | 13,127,065 | +0.17(+0.40%) |
May 27, 2015 | 42.90 | 43.40 | 42.74 | 43.17 | 13,397,863 | +0.36(+0.83%) |
May 26, 2015 | 43.04 | 43.15 | 42.72 | 42.81 | 14,955,734 | -0.30(-0.69%) |
May 22, 2015 | 43.61 | 43.11 | 43.11 | 43.11 | 12,383,646 | -0.52(-1.20%) |
May 21, 2015 | 43.96 | 44.13 | 43.62 | 43.63 | 11,072,479 | -0.26(-0.60%) |
May 20, 2015 | 44.05 | 44.18 | 43.88 | 43.89 | 8,312,328 | -0.04(-0.10%) |
May 19, 2015 | 43.53 | 44.23 | 43.52 | 43.94 | 11,196,736 | +0.37(+0.85%) |
May 18, 2015 | 43.68 | 43.89 | 43.57 | 43.57 | 9,904,859 | -0.16(-0.37%) |
May 15, 2015 | 43.52 | 43.72 | 43.43 | 43.73 | 10,558,897 | +0.33(+0.75%) |
May 14, 2015 | 43.17 | 43.48 | 42.87 | 43.40 | 9,817,389 | +0.44(+1.01%) |
May 13, 2015 | 43.28 | 43.45 | 42.81 | 42.96 | 10,083,729 | -0.19(-0.44%) |
May 12, 2015 | 43.23 | 43.36 | 42.91 | 43.15 | 18,170,930 | -0.41(-0.93%) |
May 11, 2015 | 44.04 | 44.06 | 43.44 | 43.56 | 13,386,905 | -0.54(-1.22%) |
May 08, 2015 | 44.29 | 44.56 | 44.07 | 44.10 | 13,971,839 | +0.32(+0.73%) |
May 07, 2015 | 43.60 | 44.09 | 43.51 | 43.78 | 12,398,010 | +0.03(+0.07%) |
May 06, 2015 | 43.89 | 43.99 | 43.51 | 43.75 | 15,938,043 | -0.17(-0.38%) |
May 05, 2015 | 43.79 | 44.07 | 43.60 | 43.92 | 16,642,780 | -0.11(-0.25%) |
May 04, 2015 | 43.66 | 44.25 | 43.58 | 44.02 | 12,466,257 | +0.57(+1.30%) |
May 01, 2015 | 43.39 | 43.84 | 43.33 | 43.46 | 12,889,264 | +0.22(+0.50%) |
Apr 30, 2015 | 43.41 | 43.66 | 43.01 | 43.24 | 17,923,588 | -0.09(-0.20%) |
Apr 29, 2015 | 43.07 | 43.87 | 43.00 | 43.33 | 23,680,632 | -0.22(-0.50%) |
Apr 28, 2015 | 41.45 | 43.91 | 42.99 | 43.54 | 47,839,560 | +2.09(+5.04%) |
Apr 27, 2015 | 41.98 | 42.13 | 41.29 | 41.45 | 14,590,057 | -0.36(-0.87%) |
Apr 24, 2015 | 42.00 | 42.25 | 41.75 | 41.82 | 10,835,547 | +0.07(+0.16%) |
Apr 23, 2015 | 41.76 | 42.00 | 41.41 | 41.75 | 11,490,933 | -0.13(-0.31%) |
Apr 22, 2015 | 41.79 | 42.02 | 41.61 | 41.88 | 10,901,763 | +0.02(+0.05%) |
Apr 21, 2015 | 42.11 | 42.13 | 41.68 | 41.86 | 12,748,848 | +0.04(+0.09%) |
Apr 20, 2015 | 41.74 | 42.11 | 41.66 | 41.82 | 13,720,315 | +0.53(+1.28%) |
Apr 17, 2015 | 41.64 | 41.64 | 41.07 | 41.29 | 16,065,450 | -0.70(-1.66%) |
Apr 16, 2015 | 42.26 | 42.39 | 41.92 | 41.99 | 8,828,550 | -0.44(-1.04%) |
Apr 15, 2015 | 42.16 | 42.79 | 42.16 | 42.43 | 16,679,075 | +0.50(+1.19%) |
Apr 14, 2015 | 41.34 | 42.10 | 41.10 | 41.93 | 20,187,844 | +0.75(+1.82%) |
Apr 13, 2015 | 41.44 | 41.65 | 41.02 | 41.19 | 14,436,761 | -0.38(-0.91%) |
Apr 10, 2015 | 41.42 | 41.85 | 40.89 | 41.56 | 21,360,486 | -0.13(-0.31%) |
Apr 09, 2015 | 41.54 | 41.91 | 41.46 | 41.69 | 16,537,405 | +0.20(+0.49%) |
Apr 08, 2015 | 42.04 | 42.14 | 41.40 | 41.49 | 18,676,694 | -0.20(-0.49%) |
Apr 07, 2015 | 41.86 | 42.02 | 41.60 | 41.69 | 12,780,200 | +0.18(+0.44%) |
Apr 06, 2015 | 41.33 | 41.62 | 41.17 | 41.51 | 17,423,402 | +0.06(+0.14%) |
Apr 02, 2015 | 41.38 | 41.45 | 41.45 | 41.45 | 10,445,740 | +0.17(+0.42%) |
Apr 01, 2015 | 41.57 | 41.61 | 40.82 | 41.28 | 17,509,344 | -0.45(-1.08%) |
Mar 31, 2015 | 42.25 | 42.33 | 41.73 | 41.73 | 14,405,969 | -0.62(-1.47%) |
Mar 30, 2015 | 42.29 | 42.29 | 42.22 | 42.35 | 11,279,709 | +0.43(+1.02%) |
Mar 27, 2015 | 41.98 | 42.27 | 41.89 | 41.93 | 11,740,515 | +0.11(+0.26%) |
Mar 26, 2015 | 42.14 | 42.25 | 41.68 | 41.82 | 14,577,115 | -0.48(-1.13%) |
Mar 25, 2015 | 43.20 | 43.35 | 42.24 | 42.30 | 19,336,746 | -0.27(-0.63%) |
Mar 24, 2015 | 43.13 | 43.34 | 42.48 | 42.56 | 17,982,984 | -0.07(-0.17%) |
Mar 23, 2015 | 42.40 | 42.94 | 42.14 | 42.64 | 14,681,290 | +0.11(+0.26%) |
Mar 20, 2015 | 42.28 | 42.73 | 41.93 | 42.53 | 35,970,152 | +0.27(+0.64%) |
Mar 19, 2015 | 41.69 | 42.35 | 41.40 | 42.26 | 19,911,968 | +0.41(+0.97%) |
Mar 18, 2015 | 40.94 | 42.09 | 40.81 | 41.85 | 20,562,788 | +0.86(+2.09%) |
Mar 17, 2015 | 41.30 | 41.30 | 40.83 | 41.00 | 13,773,322 | -0.47(-1.14%) |
Mar 16, 2015 | 41.08 | 41.61 | 41.08 | 41.47 | 15,868,419 | +0.67(+1.64%) |
Mar 13, 2015 | 40.68 | 40.97 | 40.39 | 40.80 | 18,006,960 | +0.02(+0.05%) |
Mar 12, 2015 | 40.52 | 40.82 | 40.41 | 40.78 | 17,842,488 | +0.39(+0.97%) |
Mar 11, 2015 | 41.42 | 41.42 | 40.32 | 40.39 | 21,743,368 | -0.37(-0.92%) |
Mar 10, 2015 | 41.03 | 41.20 | 40.70 | 40.76 | 18,217,856 | -0.49(-1.19%) |
Mar 09, 2015 | 40.95 | 41.33 | 40.56 | 41.25 | 11,579,261 | +0.30(+0.74%) |
Mar 06, 2015 | 41.68 | 41.69 | 40.86 | 40.95 | 15,358,449 | -0.82(-1.97%) |
Mar 05, 2015 | 41.85 | 41.99 | 41.64 | 41.77 | 16,002,218 | +0.07(+0.17%) |
Mar 04, 2015 | 42.08 | 42.25 | 41.55 | 41.70 | 18,509,164 | -0.33(-0.79%) |
Mar 03, 2015 | 42.25 | 42.29 | 41.76 | 42.03 | 11,453,030 | -0.17(-0.41%) |
Mar 02, 2015 | 42.17 | 42.43 | 41.99 | 42.20 | 13,418,246 | +0.03(+0.07%) |
Feb 27, 2015 | 42.43 | 42.55 | 42.14 | 42.17 | 18,128,000 | -0.30(-0.71%) |
Feb 26, 2015 | 42.26 | 42.61 | 42.26 | 42.48 | 15,946,846 | +0.34(+0.80%) |
Feb 25, 2015 | 42.12 | 42.48 | 41.84 | 42.14 | 11,736,380 | +0.09(+0.22%) |
Feb 24, 2015 | 42.14 | 42.19 | 41.82 | 42.04 | 10,707,425 | +0.04(+0.10%) |
Feb 23, 2015 | 42.07 | 42.27 | 41.91 | 42.00 | 11,923,328 | -0.04(-0.09%) |
Feb 20, 2015 | 41.89 | 42.13 | 41.59 | 42.04 | 16,108,223 | +0.04(+0.09%) |
Feb 19, 2015 | 42.40 | 42.50 | 41.65 | 42.00 | 13,652,346 | -0.36(-0.85%) |
Feb 18, 2015 | 42.27 | 42.51 | 41.95 | 42.36 | 14,622,055 | +0.01(+0.02%) |
Feb 17, 2015 | 42.32 | 42.48 | 42.29 | 42.35 | 14,140,403 | -0.01(-0.03%) |
Feb 13, 2015 | 42.43 | 42.37 | 42.37 | 42.37 | 10,964,715 | -0.05(-0.12%) |
Feb 12, 2015 | 42.51 | 42.58 | 42.21 | 42.42 | 10,004,730 | +0.10(+0.24%) |
Feb 11, 2015 | 42.33 | 42.48 | 42.07 | 42.32 | 14,552,883 | -0.08(-0.19%) |
Feb 10, 2015 | 42.51 | 42.75 | 42.34 | 42.40 | 13,240,538 | +0.37(+0.89%) |
Feb 09, 2015 | 42.25 | 42.51 | 41.73 | 42.02 | 13,900,214 | -0.33(-0.78%) |
Feb 06, 2015 | 42.58 | 43.06 | 42.20 | 42.35 | 13,692,897 | -0.27(-0.64%) |
Feb 05, 2015 | 42.70 | 42.76 | 42.15 | 42.63 | 17,531,636 | +0.09(+0.20%) |
Feb 04, 2015 | 43.20 | 43.23 | 42.03 | 42.54 | 26,950,640 | -1.42(-3.23%) |
Feb 03, 2015 | 43.87 | 43.99 | 43.18 | 43.96 | 15,930,487 | +0.10(+0.23%) |
Feb 02, 2015 | 43.59 | 43.90 | 43.07 | 43.86 | 12,862,681 | +0.43(+1.00%) |
Jan 30, 2015 | 44.33 | 44.62 | 43.25 | 43.43 | 16,777,396 | -1.30(-2.91%) |
Jan 29, 2015 | 44.34 | 44.77 | 43.77 | 44.73 | 12,619,265 | +0.46(+1.04%) |
Jan 28, 2015 | 45.26 | 45.36 | 44.18 | 44.27 | 12,309,422 | -0.80(-1.77%) |
Jan 27, 2015 | 45.30 | 45.40 | 44.94 | 45.07 | 11,055,496 | -0.19(-0.41%) |
Jan 26, 2015 | 45.08 | 45.37 | 44.75 | 45.26 | 9,320,202 | +0.24(+0.53%) |
Jan 23, 2015 | 45.00 | 45.39 | 44.96 | 45.02 | 8,646,402 | -0.07(-0.16%) |
Jan 22, 2015 | 44.85 | 45.18 | 44.33 | 45.09 | 11,790,803 | +0.31(+0.69%) |
Jan 21, 2015 | 44.97 | 45.23 | 44.72 | 44.78 | 12,606,577 | -0.32(-0.72%) |
Jan 20, 2015 | 45.18 | 45.60 | 44.58 | 45.11 | 18,194,426 | -0.30(-0.67%) |
Jan 16, 2015 | 44.57 | 45.50 | 44.33 | 45.41 | 15,783,862 | +0.83(+1.86%) |
Jan 15, 2015 | 45.13 | 45.38 | 44.54 | 44.58 | 13,275,288 | -0.55(-1.21%) |
Jan 14, 2015 | 44.46 | 45.32 | 44.29 | 45.13 | 13,683,478 | +0.32(+0.72%) |
Jan 13, 2015 | 45.32 | 45.83 | 44.47 | 44.80 | 13,935,146 | -0.08(-0.18%) |
Jan 12, 2015 | 45.46 | 45.75 | 44.74 | 44.88 | 16,058,254 | -0.19(-0.42%) |
Jan 09, 2015 | 45.25 | 45.48 | 44.79 | 45.07 | 17,543,270 | -0.21(-0.46%) |
Jan 08, 2015 | 44.67 | 45.34 | 44.56 | 45.28 | 26,540,482 | +0.89(+2.01%) |
Jan 07, 2015 | 43.54 | 44.39 | 43.52 | 44.39 | 25,865,540 | +0.93(+2.14%) |
Jan 06, 2015 | 41.99 | 43.59 | 41.97 | 43.46 | 33,712,248 | +1.64(+3.93%) |
Jan 05, 2015 | 41.94 | 42.13 | 41.48 | 41.81 | 22,134,844 | +0.61(+1.49%) |
Jan 02, 2015 | 41.22 | 41.63 | 41.08 | 41.20 | 9,835,767 | +0.29(+0.70%) |
Dec 31, 2014 | 41.26 | 40.91 | 40.91 | 40.91 | 10,387,698 | -0.62(-1.49%) |
Dec 30, 2014 | 41.45 | 41.62 | 41.28 | 41.53 | 7,265,871 | -0.06(-0.14%) |
Dec 29, 2014 | 41.39 | 41.73 | 41.39 | 41.59 | 8,333,693 | -0.04(-0.09%) |
Dec 26, 2014 | 41.55 | 41.80 | 41.54 | 41.63 | 6,486,130 | +0.23(+0.56%) |
Dec 24, 2014 | 41.27 | 41.40 | 41.40 | 41.40 | 7,011,099 | +0.18(+0.44%) |
Dec 23, 2014 | 42.28 | 42.51 | 41.09 | 41.22 | 19,662,232 | -1.26(-2.97%) |
Dec 22, 2014 | 42.59 | 42.91 | 42.18 | 42.48 | 13,849,654 | -0.45(-1.04%) |
Dec 19, 2014 | 42.69 | 43.15 | 42.51 | 42.92 | 24,116,484 | +0.43(+1.02%) |
Dec 18, 2014 | 42.21 | 42.49 | 41.85 | 42.49 | 18,510,436 | +0.97(+2.34%) |
Dec 17, 2014 | 41.10 | 41.64 | 40.75 | 41.52 | 17,586,410 | +0.60(+1.46%) |
Dec 16, 2014 | 41.04 | 41.99 | 40.91 | 40.92 | 15,560,924 | -0.11(-0.26%) |
Dec 15, 2014 | 41.66 | 41.83 | 40.92 | 41.03 | 16,835,776 | -0.55(-1.33%) |
Dec 12, 2014 | 42.60 | 42.97 | 41.58 | 41.58 | 16,823,792 | -1.17(-2.73%) |
Dec 11, 2014 | 43.07 | 43.64 | 42.64 | 42.75 | 15,703,933 | -0.15(-0.35%) |
Dec 10, 2014 | 43.00 | 43.29 | 42.70 | 42.90 | 18,528,912 | -0.02(-0.05%) |
Dec 09, 2014 | 42.49 | 43.02 | 42.02 | 42.92 | 26,204,632 | -1.34(-3.02%) |
Dec 08, 2014 | 43.75 | 44.49 | 43.62 | 44.26 | 15,919,809 | +0.28(+0.63%) |
Dec 05, 2014 | 43.65 | 44.18 | 43.50 | 43.98 | 15,618,986 | +0.41(+0.94%) |
Dec 04, 2014 | 43.28 | 43.90 | 43.28 | 43.57 | 9,993,696 | +0.24(+0.56%) |
Dec 03, 2014 | 43.46 | 43.58 | 43.14 | 43.33 | 13,603,656 | -0.14(-0.33%) |
Dec 02, 2014 | 43.37 | 43.62 | 43.12 | 43.47 | 9,010,812 | +0.19(+0.43%) |