Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 40.59 | 40.80 | 40.11 | 40.61 | 692,232 | -0.01(-0.02%) |
Jul 30, 2015 | 41.00 | 41.25 | 40.02 | 40.62 | 659,262 | -0.56(-1.36%) |
Jul 29, 2015 | 40.63 | 41.38 | 39.81 | 41.18 | 1,233,265 | +0.72(+1.78%) |
Jul 28, 2015 | 40.10 | 40.56 | 39.08 | 40.46 | 1,342,397 | +0.26(+0.65%) |
Jul 27, 2015 | 40.06 | 41.70 | 39.52 | 40.20 | 2,102,449 | -2.31(-5.43%) |
Jul 24, 2015 | 44.16 | 44.30 | 42.00 | 42.51 | 2,150,285 | -1.67(-3.78%) |
Jul 23, 2015 | 42.83 | 45.04 | 42.78 | 44.18 | 2,271,880 | +1.70(+4.00%) |
Jul 22, 2015 | 42.60 | 42.84 | 41.81 | 42.48 | 823,557 | -0.34(-0.79%) |
Jul 21, 2015 | 41.80 | 43.65 | 41.32 | 42.82 | 1,314,376 | +0.94(+2.24%) |
Jul 20, 2015 | 42.90 | 43.15 | 41.66 | 41.88 | 1,264,678 | -1.03(-2.40%) |
Jul 17, 2015 | 43.30 | 43.70 | 42.51 | 42.91 | 1,651,827 | +0.53(+1.25%) |
Jul 16, 2015 | 43.00 | 43.24 | 42.10 | 42.38 | 2,800,658 | +0.16(+0.38%) |
Jul 15, 2015 | 44.00 | 44.34 | 41.98 | 42.22 | 2,915,940 | -2.86(-6.34%) |
Jul 14, 2015 | 44.98 | 46.72 | 44.73 | 45.08 | 1,646,749 | -0.28(-0.62%) |
Jul 13, 2015 | 45.97 | 46.46 | 44.69 | 45.36 | 1,604,860 | -0.43(-0.94%) |
Jul 10, 2015 | 48.66 | 48.79 | 45.25 | 45.79 | 3,125,632 | -2.03(-4.25%) |
Jul 09, 2015 | 47.20 | 49.90 | 46.80 | 47.82 | 6,021,971 | +4.52(+10.44%) |
Jul 08, 2015 | 41.94 | 45.02 | 41.90 | 43.30 | 3,273,664 | -1.22(-2.74%) |
Jul 07, 2015 | 45.47 | 45.47 | 42.30 | 44.52 | 4,693,629 | -2.16(-4.63%) |
Jul 06, 2015 | 50.33 | 50.60 | 46.36 | 46.68 | 3,818,162 | -5.89(-11.20%) |
Jul 02, 2015 | 52.18 | 52.57 | 52.57 | 52.57 | 893,200 | +0.73(+1.41%) |
Jul 01, 2015 | 53.65 | 53.65 | 51.55 | 51.84 | 1,176,033 | -1.72(-3.22%) |
Jun 30, 2015 | 54.12 | 54.85 | 53.54 | 53.56 | 942,358 | +0.28(+0.53%) |
Jun 29, 2015 | 52.61 | 54.49 | 52.12 | 53.28 | 1,257,713 | -0.78(-1.44%) |
Jun 26, 2015 | 55.00 | 55.10 | 53.23 | 54.06 | 1,908,281 | -2.42(-4.28%) |
Jun 25, 2015 | 57.00 | 57.01 | 56.04 | 56.48 | 1,032,572 | -0.53(-0.93%) |
Jun 24, 2015 | 58.02 | 58.35 | 56.90 | 57.01 | 1,049,827 | -1.45(-2.48%) |
Jun 23, 2015 | 58.49 | 58.73 | 57.71 | 58.46 | 670,839 | +0.16(+0.27%) |
Jun 22, 2015 | 58.42 | 59.14 | 57.60 | 58.30 | 939,977 | +0.05(+0.09%) |
Jun 19, 2015 | 59.40 | 59.40 | 57.32 | 58.25 | 1,907,144 | -0.96(-1.62%) |
Jun 18, 2015 | 59.52 | 60.00 | 58.94 | 59.21 | 1,461,717 | -0.82(-1.37%) |
Jun 17, 2015 | 59.50 | 61.25 | 59.50 | 60.03 | 2,585,042 | +2.19(+3.79%) |
Jun 16, 2015 | 58.98 | 59.44 | 57.13 | 57.84 | 2,351,485 | -1.66(-2.79%) |
Jun 15, 2015 | 59.99 | 60.94 | 58.98 | 59.50 | 2,103,811 | -1.24(-2.04%) |
Jun 12, 2015 | 58.42 | 60.93 | 58.20 | 60.74 | 3,632,453 | +2.30(+3.94%) |
Jun 11, 2015 | 57.39 | 59.42 | 57.21 | 58.44 | 2,851,107 | +0.99(+1.72%) |
Jun 10, 2015 | 56.50 | 58.84 | 56.27 | 57.45 | 2,752,154 | +0.87(+1.54%) |
Jun 09, 2015 | 56.79 | 56.99 | 55.64 | 56.58 | 2,099,633 | -0.48(-0.84%) |
Jun 08, 2015 | 55.58 | 57.87 | 55.58 | 57.06 | 3,587,105 | +0.98(+1.75%) |
Jun 05, 2015 | 52.84 | 56.95 | 52.51 | 56.08 | 5,151,850 | +3.67(+7.00%) |
Jun 04, 2015 | 52.30 | 52.93 | 51.61 | 52.41 | 1,711,848 | -0.16(-0.30%) |
Jun 03, 2015 | 50.42 | 54.09 | 50.20 | 52.57 | 4,697,021 | +1.96(+3.87%) |
Jun 02, 2015 | 49.39 | 51.74 | 48.77 | 50.61 | 3,890,875 | +0.40(+0.80%) |
Jun 01, 2015 | 44.31 | 50.95 | 44.18 | 50.21 | 13,073,264 | +9.48(+23.28%) |
May 29, 2015 | 41.08 | 41.90 | 40.70 | 40.73 | 874,213 | -0.69(-1.67%) |
May 28, 2015 | 41.23 | 41.57 | 40.44 | 41.42 | 1,310,047 | -0.47(-1.12%) |
May 27, 2015 | 42.95 | 42.95 | 41.38 | 41.89 | 1,378,776 | -0.90(-2.10%) |
May 26, 2015 | 43.62 | 43.95 | 42.59 | 42.79 | 970,737 | -0.91(-2.08%) |
May 22, 2015 | 42.73 | 43.70 | 43.70 | 43.70 | 1,665,800 | +1.07(+2.51%) |
May 21, 2015 | 42.22 | 43.05 | 42.02 | 42.63 | 920,638 | +0.52(+1.23%) |
May 20, 2015 | 41.86 | 42.30 | 41.42 | 42.11 | 786,595 | +0.45(+1.08%) |
May 19, 2015 | 41.95 | 42.64 | 41.46 | 41.66 | 1,166,379 | -0.22(-0.53%) |
May 18, 2015 | 43.50 | 43.50 | 41.50 | 41.88 | 1,897,129 | -1.58(-3.64%) |
May 15, 2015 | 42.83 | 43.80 | 41.11 | 43.46 | 2,451,462 | +0.75(+1.76%) |
May 14, 2015 | 42.42 | 43.57 | 42.09 | 42.71 | 1,842,732 | -0.46(-1.07%) |
May 13, 2015 | 43.06 | 43.63 | 42.80 | 43.17 | 697,283 | +0.22(+0.51%) |
May 12, 2015 | 43.14 | 43.50 | 42.61 | 42.95 | 1,225,693 | -0.93(-2.12%) |
May 11, 2015 | 43.66 | 44.88 | 43.66 | 43.88 | 1,334,502 | +0.49(+1.13%) |
May 08, 2015 | 43.52 | 43.89 | 43.07 | 43.39 | 1,298,861 | +0.29(+0.67%) |
May 07, 2015 | 42.88 | 43.45 | 42.08 | 43.10 | 1,257,462 | -0.30(-0.69%) |
May 06, 2015 | 44.00 | 44.21 | 43.00 | 43.40 | 997,549 | -0.62(-1.41%) |
May 05, 2015 | 43.43 | 44.86 | 43.40 | 44.02 | 1,437,856 | -0.68(-1.52%) |
May 04, 2015 | 43.32 | 44.98 | 43.05 | 44.70 | 2,111,105 | +1.27(+2.92%) |
May 01, 2015 | 43.97 | 44.38 | 42.46 | 43.43 | 1,257,056 | -0.56(-1.28%) |
Apr 30, 2015 | 41.73 | 44.38 | 41.53 | 43.99 | 5,115,667 | +1.88(+4.48%) |
Apr 29, 2015 | 39.40 | 42.31 | 39.32 | 42.11 | 2,760,505 | +1.89(+4.70%) |
Apr 28, 2015 | 40.00 | 40.89 | 38.90 | 40.22 | 2,061,108 | +0.19(+0.47%) |
Apr 27, 2015 | 38.80 | 40.83 | 38.80 | 40.03 | 2,961,843 | +1.49(+3.87%) |
Apr 24, 2015 | 37.84 | 38.88 | 37.54 | 38.54 | 1,751,074 | +1.19(+3.19%) |
Apr 23, 2015 | 37.20 | 37.93 | 37.13 | 37.35 | 818,970 | +0.16(+0.43%) |
Apr 22, 2015 | 36.14 | 37.48 | 36.03 | 37.19 | 1,169,270 | +0.98(+2.71%) |
Apr 21, 2015 | 35.96 | 36.59 | 35.68 | 36.21 | 648,296 | +0.29(+0.81%) |
Apr 20, 2015 | 36.01 | 36.64 | 35.67 | 35.92 | 578,394 | -0.05(-0.15%) |
Apr 17, 2015 | 36.14 | 36.26 | 35.53 | 35.98 | 828,176 | -0.44(-1.21%) |
Apr 16, 2015 | 36.68 | 36.85 | 36.31 | 36.41 | 1,003,297 | -0.31(-0.86%) |
Apr 15, 2015 | 35.13 | 37.07 | 35.13 | 36.73 | 2,015,341 | +1.27(+3.58%) |
Apr 14, 2015 | 35.12 | 35.50 | 34.90 | 35.46 | 1,018,523 | +0.08(+0.23%) |
Apr 13, 2015 | 36.39 | 36.39 | 34.75 | 35.38 | 3,914,912 | -2.13(-5.68%) |
Apr 10, 2015 | 37.65 | 37.77 | 37.16 | 37.51 | 1,307,058 | -0.50(-1.32%) |
Apr 09, 2015 | 37.50 | 38.20 | 36.98 | 38.01 | 3,363,063 | +1.12(+3.04%) |
Apr 08, 2015 | 33.49 | 37.44 | 33.49 | 36.89 | 6,072,129 | +3.80(+11.48%) |
Apr 07, 2015 | 32.67 | 33.65 | 32.48 | 33.09 | 853,789 | +0.52(+1.60%) |
Apr 06, 2015 | 31.93 | 32.73 | 31.93 | 32.57 | 864,793 | -0.10(-0.31%) |
Apr 02, 2015 | 31.93 | 32.67 | 32.67 | 32.67 | 951,300 | +0.44(+1.37%) |
Apr 01, 2015 | 32.40 | 32.84 | 32.15 | 32.23 | 973,186 | +0.07(+0.22%) |
Mar 31, 2015 | 32.23 | 32.50 | 32.12 | 32.16 | 585,596 | -0.17(-0.53%) |
Mar 30, 2015 | 32.73 | 32.87 | 32.08 | 32.33 | 798,021 | -0.12(-0.37%) |
Mar 27, 2015 | 32.30 | 32.74 | 32.25 | 32.45 | 993,989 | +0.20(+0.62%) |
Mar 26, 2015 | 32.60 | 32.65 | 32.13 | 32.25 | 1,542,655 | -0.50(-1.53%) |
Mar 25, 2015 | 33.19 | 33.45 | 32.52 | 32.75 | 1,578,381 | -0.45(-1.36%) |
Mar 24, 2015 | 33.17 | 33.98 | 33.17 | 33.20 | 1,153,958 | +0.08(+0.24%) |
Mar 23, 2015 | 32.66 | 33.27 | 32.52 | 33.12 | 1,935,903 | +0.19(+0.58%) |
Mar 20, 2015 | 32.78 | 33.16 | 32.76 | 32.93 | 1,055,968 | +0.17(+0.52%) |
Mar 19, 2015 | 32.97 | 33.30 | 32.70 | 32.76 | 2,090,180 | -0.39(-1.18%) |
Mar 18, 2015 | 33.00 | 33.44 | 32.95 | 33.15 | 1,519,364 | +0.39(+1.19%) |
Mar 17, 2015 | 32.45 | 33.12 | 32.35 | 32.76 | 1,068,496 | +0.30(+0.94%) |
Mar 16, 2015 | 33.33 | 33.53 | 32.37 | 32.45 | 2,957,943 | -0.88(-2.63%) |
Mar 13, 2015 | 33.55 | 34.27 | 33.15 | 33.33 | 1,441,640 | -0.17(-0.51%) |
Mar 12, 2015 | 35.00 | 35.00 | 33.46 | 33.50 | 2,348,485 | -1.48(-4.23%) |
Mar 11, 2015 | 36.04 | 36.75 | 34.27 | 34.98 | 2,679,958 | -1.22(-3.37%) |
Mar 10, 2015 | 36.09 | 36.49 | 35.77 | 36.20 | 897,725 | -0.30(-0.82%) |
Mar 09, 2015 | 37.07 | 37.13 | 36.13 | 36.50 | 807,384 | -0.41(-1.11%) |
Mar 06, 2015 | 37.33 | 37.58 | 36.73 | 36.91 | 690,832 | -0.33(-0.89%) |
Mar 05, 2015 | 36.81 | 37.63 | 36.48 | 37.24 | 621,056 | +0.43(+1.17%) |
Mar 04, 2015 | 36.68 | 36.76 | 36.33 | 36.81 | 873,270 | +0.05(+0.14%) |
Mar 03, 2015 | 36.50 | 37.34 | 36.50 | 36.76 | 643,199 | +0.01(+0.03%) |
Mar 02, 2015 | 37.00 | 37.39 | 36.14 | 36.75 | 993,944 | -0.37(-1.00%) |
Feb 27, 2015 | 37.10 | 37.71 | 37.00 | 37.12 | 537,540 | -0.27(-0.72%) |
Feb 26, 2015 | 37.52 | 37.64 | 37.21 | 37.39 | 694,161 | -0.28(-0.74%) |
Feb 25, 2015 | 38.18 | 38.18 | 37.52 | 37.67 | 465,710 | -0.08(-0.21%) |
Feb 24, 2015 | 37.39 | 37.81 | 37.26 | 37.75 | 420,354 | +0.36(+0.96%) |
Feb 23, 2015 | 37.76 | 38.00 | 36.86 | 37.39 | 813,010 | -0.44(-1.16%) |
Feb 20, 2015 | 38.27 | 38.29 | 37.59 | 37.83 | 477,824 | -0.51(-1.33%) |
Feb 19, 2015 | 38.18 | 38.44 | 38.07 | 38.34 | 505,376 | +0.22(+0.58%) |
Feb 18, 2015 | 38.19 | 38.60 | 37.91 | 38.12 | 520,189 | -0.11(-0.29%) |
Feb 17, 2015 | 38.13 | 38.64 | 38.01 | 38.23 | 516,990 | -0.14(-0.36%) |
Feb 13, 2015 | 38.16 | 38.37 | 38.37 | 38.37 | 1,000,000 | +0.59(+1.56%) |
Feb 12, 2015 | 37.18 | 38.22 | 37.15 | 37.78 | 837,737 | +0.63(+1.70%) |
Feb 11, 2015 | 36.74 | 37.73 | 36.61 | 37.15 | 963,990 | +0.35(+0.95%) |
Feb 10, 2015 | 37.10 | 37.20 | 36.70 | 36.80 | 417,451 | -0.05(-0.14%) |
Feb 09, 2015 | 36.69 | 37.30 | 36.69 | 36.85 | 876,429 | -0.16(-0.45%) |
Feb 06, 2015 | 37.08 | 37.27 | 36.49 | 37.02 | 727,881 | -0.26(-0.68%) |
Feb 05, 2015 | 37.51 | 37.69 | 37.02 | 37.27 | 475,124 | -0.27(-0.73%) |
Feb 04, 2015 | 36.99 | 37.79 | 36.99 | 37.55 | 743,428 | +0.52(+1.42%) |
Feb 03, 2015 | 36.65 | 37.75 | 36.27 | 37.02 | 895,655 | +0.72(+1.98%) |
Feb 02, 2015 | 36.23 | 36.75 | 36.00 | 36.30 | 887,751 | +0.08(+0.22%) |
Jan 30, 2015 | 36.06 | 36.58 | 36.06 | 36.22 | 653,600 | -0.02(-0.06%) |
Jan 29, 2015 | 36.29 | 36.49 | 35.95 | 36.24 | 568,753 | -0.39(-1.06%) |
Jan 28, 2015 | 37.10 | 37.14 | 36.21 | 36.63 | 705,413 | -0.32(-0.87%) |
Jan 27, 2015 | 36.55 | 37.35 | 36.48 | 36.95 | 536,341 | -0.12(-0.32%) |
Jan 26, 2015 | 36.95 | 37.48 | 36.76 | 37.07 | 353,452 | +0.10(+0.27%) |
Jan 23, 2015 | 37.09 | 37.50 | 36.78 | 36.97 | 391,892 | +0.03(+0.08%) |
Jan 22, 2015 | 36.91 | 37.38 | 36.68 | 36.94 | 854,485 | +0.14(+0.38%) |
Jan 21, 2015 | 36.00 | 37.50 | 36.00 | 36.80 | 988,371 | +0.51(+1.41%) |
Jan 20, 2015 | 35.69 | 36.59 | 35.66 | 36.29 | 917,305 | +0.60(+1.68%) |
Jan 16, 2015 | 35.16 | 36.18 | 35.16 | 35.69 | 1,191,857 | +0.53(+1.51%) |
Jan 15, 2015 | 35.85 | 36.11 | 34.89 | 35.16 | 1,149,001 | -0.57(-1.60%) |
Jan 14, 2015 | 35.49 | 35.94 | 34.89 | 35.73 | 904,512 | -0.05(-0.15%) |
Jan 13, 2015 | 36.10 | 36.47 | 35.51 | 35.78 | 607,280 | -0.26(-0.71%) |
Jan 12, 2015 | 36.11 | 36.31 | 35.61 | 36.04 | 946,577 | -0.23(-0.63%) |
Jan 09, 2015 | 36.32 | 36.93 | 36.22 | 36.27 | 1,063,123 | -0.05(-0.14%) |
Jan 08, 2015 | 35.66 | 36.62 | 35.42 | 36.32 | 1,011,007 | +0.66(+1.85%) |
Jan 07, 2015 | 36.55 | 37.03 | 35.51 | 35.66 | 2,147,321 | -1.42(-3.83%) |
Jan 06, 2015 | 37.43 | 37.43 | 36.51 | 37.08 | 995,249 | -0.44(-1.17%) |
Jan 05, 2015 | 37.53 | 38.16 | 37.08 | 37.52 | 761,419 | -0.29(-0.77%) |
Jan 02, 2015 | 37.78 | 38.17 | 37.13 | 37.81 | 670,902 | +0.40(+1.07%) |
Dec 31, 2014 | 37.67 | 37.41 | 37.41 | 37.41 | 558,800 | -0.10(-0.27%) |
Dec 30, 2014 | 37.57 | 37.66 | 36.99 | 37.51 | 752,928 | -0.30(-0.79%) |
Dec 29, 2014 | 38.57 | 38.72 | 37.68 | 37.81 | 680,294 | -0.80(-2.07%) |
Dec 26, 2014 | 37.94 | 39.25 | 37.92 | 38.61 | 643,697 | +0.72(+1.90%) |
Dec 24, 2014 | 38.42 | 37.89 | 37.89 | 37.89 | 870,000 | -0.75(-1.94%) |
Dec 23, 2014 | 38.78 | 38.89 | 38.44 | 38.64 | 644,368 | -0.13(-0.34%) |
Dec 22, 2014 | 38.79 | 39.30 | 38.24 | 38.77 | 1,097,313 | -0.05(-0.13%) |
Dec 19, 2014 | 38.43 | 39.00 | 38.20 | 38.82 | 1,429,298 | +0.54(+1.41%) |
Dec 18, 2014 | 37.80 | 38.54 | 37.55 | 38.28 | 1,690,660 | +0.76(+2.03%) |
Dec 17, 2014 | 37.46 | 37.80 | 37.23 | 37.52 | 1,140,418 | +0.29(+0.78%) |
Dec 16, 2014 | 37.05 | 37.80 | 36.76 | 37.23 | 1,479,293 | +0.01(+0.03%) |
Dec 15, 2014 | 37.47 | 37.98 | 37.02 | 37.22 | 1,251,325 | -0.09(-0.25%) |
Dec 12, 2014 | 36.70 | 37.69 | 36.50 | 37.31 | 1,149,379 | +0.41(+1.12%) |
Dec 11, 2014 | 37.00 | 37.68 | 36.46 | 36.90 | 1,122,375 | +0.20(+0.54%) |
Dec 10, 2014 | 36.80 | 37.07 | 36.19 | 36.70 | 1,367,765 | -0.07(-0.19%) |
Dec 09, 2014 | 35.20 | 37.05 | 35.05 | 36.77 | 1,603,905 | +0.78(+2.17%) |
Dec 08, 2014 | 36.33 | 36.95 | 35.71 | 35.99 | 1,616,786 | -0.62(-1.69%) |
Dec 05, 2014 | 36.69 | 37.10 | 36.56 | 36.61 | 1,240,886 | -0.01(-0.03%) |
Dec 04, 2014 | 36.60 | 37.17 | 36.51 | 36.62 | 1,211,331 | +0.12(+0.33%) |
Dec 03, 2014 | 35.93 | 37.13 | 35.90 | 36.50 | 1,784,106 | +0.50(+1.39%) |
Dec 02, 2014 | 36.46 | 36.74 | 35.87 | 36.00 | 1,618,210 | -0.26(-0.72%) |
Dec 01, 2014 | 37.40 | 37.95 | 35.99 | 36.26 | 2,380,439 | -1.69(-4.45%) |
Nov 28, 2014 | 38.14 | 38.14 | 37.40 | 37.95 | 705,161 | -0.25(-0.65%) |
Nov 26, 2014 | 38.03 | 38.20 | 38.20 | 38.20 | 673,500 | -0.07(-0.18%) |
Nov 25, 2014 | 38.42 | 38.61 | 37.91 | 38.27 | 601,594 | -0.05(-0.13%) |
Nov 24, 2014 | 38.25 | 38.75 | 38.09 | 38.32 | 829,627 | +0.01(+0.03%) |
Nov 21, 2014 | 38.45 | 38.78 | 38.05 | 38.31 | 886,719 | +0.59(+1.56%) |
Nov 20, 2014 | 37.20 | 37.99 | 36.80 | 37.72 | 1,504,084 | +0.44(+1.17%) |
Nov 19, 2014 | 38.83 | 38.84 | 37.21 | 37.28 | 2,740,491 | -1.73(-4.42%) |
Nov 18, 2014 | 39.57 | 39.75 | 38.75 | 39.01 | 1,449,272 | -0.67(-1.69%) |
Nov 17, 2014 | 39.50 | 39.77 | 38.63 | 39.68 | 1,917,370 | -0.12(-0.30%) |
Nov 14, 2014 | 39.88 | 40.40 | 38.78 | 39.80 | 3,778,219 | -2.05(-4.90%) |
Nov 13, 2014 | 41.90 | 42.25 | 41.38 | 41.85 | 1,385,239 | +0.01(+0.02%) |
Nov 12, 2014 | 41.01 | 42.25 | 41.01 | 41.84 | 1,072,077 | +0.50(+1.21%) |
Nov 11, 2014 | 41.06 | 41.50 | 40.73 | 41.34 | 715,076 | +0.13(+0.32%) |
Nov 10, 2014 | 40.90 | 42.16 | 40.56 | 41.21 | 1,217,063 | +0.19(+0.46%) |
Nov 07, 2014 | 40.50 | 41.20 | 40.05 | 41.02 | 1,023,069 | +0.38(+0.94%) |
Nov 06, 2014 | 40.91 | 40.91 | 40.22 | 40.64 | 618,264 | +0.04(+0.10%) |
Nov 05, 2014 | 41.15 | 41.15 | 40.17 | 40.60 | 870,760 | -0.34(-0.83%) |
Nov 04, 2014 | 40.23 | 41.10 | 40.10 | 40.94 | 674,768 | +0.39(+0.96%) |
Nov 03, 2014 | 40.81 | 41.46 | 40.29 | 40.55 | 1,055,152 | -0.42(-1.03%) |
Oct 31, 2014 | 40.55 | 41.32 | 40.52 | 40.97 | 1,270,702 | +0.82(+2.04%) |
Oct 30, 2014 | 39.51 | 40.51 | 39.17 | 40.15 | 1,063,935 | +0.34(+0.85%) |
Oct 29, 2014 | 40.08 | 40.08 | 39.49 | 39.81 | 732,509 | -0.34(-0.85%) |
Oct 28, 2014 | 39.41 | 40.52 | 39.02 | 40.15 | 1,018,098 | +1.07(+2.74%) |
Oct 27, 2014 | 39.53 | 39.84 | 38.78 | 39.08 | 1,014,654 | -0.76(-1.91%) |
Oct 24, 2014 | 39.96 | 40.10 | 39.31 | 39.84 | 925,809 | -0.37(-0.92%) |
Oct 23, 2014 | 40.17 | 40.73 | 39.74 | 40.21 | 786,597 | +0.45(+1.13%) |
Oct 22, 2014 | 40.06 | 40.60 | 39.36 | 39.76 | 994,980 | -0.31(-0.77%) |
Oct 21, 2014 | 39.95 | 40.48 | 39.88 | 40.07 | 1,339,052 | +0.36(+0.91%) |
Oct 20, 2014 | 38.83 | 39.95 | 38.79 | 39.71 | 1,107,737 | +0.68(+1.74%) |
Oct 17, 2014 | 39.17 | 39.56 | 38.84 | 39.03 | 1,364,545 | +0.32(+0.83%) |
Oct 16, 2014 | 37.66 | 39.19 | 37.66 | 38.71 | 1,426,229 | +0.32(+0.83%) |
Oct 15, 2014 | 37.35 | 38.76 | 37.01 | 38.39 | 2,694,731 | +0.51(+1.35%) |
Oct 14, 2014 | 37.67 | 38.23 | 36.65 | 37.88 | 1,724,332 | +0.40(+1.07%) |
Oct 13, 2014 | 37.75 | 38.61 | 36.51 | 37.48 | 2,701,693 | -0.04(-0.11%) |
Oct 10, 2014 | 39.44 | 39.89 | 37.26 | 37.52 | 3,000,236 | -2.29(-5.75%) |
Oct 09, 2014 | 40.67 | 40.70 | 39.57 | 39.81 | 1,597,176 | -1.08(-2.64%) |
Oct 08, 2014 | 39.70 | 40.99 | 39.52 | 40.89 | 1,853,134 | +1.07(+2.69%) |
Oct 07, 2014 | 40.65 | 40.94 | 39.76 | 39.82 | 1,449,036 | -0.57(-1.41%) |
Oct 06, 2014 | 40.51 | 41.26 | 39.96 | 40.39 | 1,253,800 | +0.06(+0.15%) |
Oct 03, 2014 | 40.29 | 40.87 | 40.14 | 40.33 | 1,446,550 | +0.35(+0.88%) |
Oct 02, 2014 | 40.00 | 40.81 | 38.67 | 39.98 | 3,234,389 | -0.21(-0.52%) |
Oct 01, 2014 | 41.16 | 41.16 | 39.55 | 40.19 | 2,591,784 | -0.95(-2.31%) |
Sep 30, 2014 | 41.83 | 42.00 | 40.76 | 41.14 | 1,971,058 | -0.76(-1.81%) |
Sep 29, 2014 | 42.20 | 42.41 | 41.50 | 41.90 | 2,301,681 | -1.13(-2.63%) |
Sep 26, 2014 | 43.08 | 43.35 | 42.77 | 43.03 | 723,769 | +0.00(+0.00%) |
Sep 25, 2014 | 44.38 | 44.38 | 42.71 | 43.03 | 1,568,346 | -1.40(-3.15%) |
Sep 24, 2014 | 43.88 | 44.45 | 43.22 | 44.43 | 1,198,162 | +0.82(+1.88%) |
Sep 23, 2014 | 43.31 | 44.22 | 43.10 | 43.61 | 1,085,923 | -0.01(-0.02%) |
Sep 22, 2014 | 44.86 | 44.91 | 43.34 | 43.62 | 2,252,109 | -1.66(-3.67%) |
Sep 19, 2014 | 45.38 | 45.70 | 44.69 | 45.28 | 1,479,314 | -0.10(-0.22%) |
Sep 18, 2014 | 45.39 | 45.85 | 45.13 | 45.38 | 1,077,754 | +0.25(+0.55%) |
Sep 17, 2014 | 45.47 | 45.70 | 45.01 | 45.13 | 1,077,556 | -0.22(-0.49%) |
Sep 16, 2014 | 45.19 | 45.44 | 44.36 | 45.35 | 1,760,840 | +0.03(+0.07%) |
Sep 15, 2014 | 47.81 | 47.99 | 44.85 | 45.32 | 2,615,968 | -2.38(-4.99%) |
Sep 12, 2014 | 48.20 | 49.17 | 47.54 | 47.70 | 2,402,336 | -0.34(-0.71%) |
Sep 11, 2014 | 45.81 | 48.45 | 45.50 | 48.04 | 4,513,566 | +2.03(+4.41%) |
Sep 10, 2014 | 45.71 | 46.02 | 44.86 | 46.01 | 2,049,699 | +0.40(+0.88%) |
Sep 09, 2014 | 45.62 | 46.94 | 45.32 | 45.61 | 2,410,170 | +0.10(+0.22%) |
Sep 08, 2014 | 45.20 | 46.09 | 45.08 | 45.51 | 1,040,229 | +0.29(+0.64%) |
Sep 05, 2014 | 45.05 | 45.39 | 44.77 | 45.22 | 1,204,127 | +0.04(+0.09%) |
Sep 04, 2014 | 45.60 | 45.84 | 45.08 | 45.18 | 1,102,458 | +0.01(+0.02%) |
Sep 03, 2014 | 46.07 | 46.27 | 45.08 | 45.17 | 1,146,978 | -0.55(-1.20%) |
Sep 02, 2014 | 46.21 | 46.65 | 45.67 | 45.72 | 1,528,923 | -0.46(-1.00%) |
Aug 29, 2014 | 45.79 | 46.18 | 46.18 | 46.18 | 1,225,200 | +0.50(+1.09%) |
Aug 28, 2014 | 45.64 | 46.06 | 45.23 | 45.68 | 1,533,548 | -0.04(-0.09%) |
Aug 27, 2014 | 46.97 | 46.97 | 45.57 | 45.72 | 1,770,323 | -0.90(-1.93%) |
Aug 26, 2014 | 46.78 | 47.00 | 46.30 | 46.62 | 1,187,550 | -0.17(-0.36%) |
Aug 25, 2014 | 46.65 | 46.95 | 46.10 | 46.79 | 1,529,951 | +0.25(+0.54%) |
Aug 22, 2014 | 47.26 | 47.26 | 46.17 | 46.54 | 1,934,409 | -0.58(-1.23%) |
Aug 21, 2014 | 48.52 | 48.60 | 47.10 | 47.12 | 2,086,990 | -1.48(-3.05%) |
Aug 20, 2014 | 49.08 | 49.08 | 48.39 | 48.60 | 1,343,521 | -0.65(-1.32%) |
Aug 19, 2014 | 49.43 | 50.16 | 48.96 | 49.25 | 1,258,548 | -0.25(-0.51%) |
Aug 18, 2014 | 49.74 | 49.93 | 49.32 | 49.50 | 1,699,178 | +0.37(+0.75%) |
Aug 15, 2014 | 50.01 | 51.50 | 48.74 | 49.13 | 6,849,355 | +1.31(+2.74%) |
Aug 14, 2014 | 48.03 | 48.43 | 47.34 | 47.82 | 2,471,873 | -0.18(-0.37%) |
Aug 13, 2014 | 48.03 | 48.75 | 47.79 | 48.00 | 1,365,636 | +0.14(+0.29%) |
Aug 12, 2014 | 48.14 | 48.38 | 47.68 | 47.86 | 1,092,464 | -0.37(-0.77%) |
Aug 11, 2014 | 47.81 | 48.98 | 47.72 | 48.23 | 1,545,314 | +0.67(+1.41%) |
Aug 08, 2014 | 47.00 | 47.62 | 46.88 | 47.56 | 999,122 | +0.63(+1.34%) |
Aug 07, 2014 | 47.40 | 47.65 | 46.83 | 46.93 | 967,343 | -0.46(-0.97%) |
Aug 06, 2014 | 46.57 | 47.99 | 46.50 | 47.39 | 1,159,238 | +0.27(+0.57%) |
Aug 05, 2014 | 47.71 | 47.71 | 46.55 | 47.12 | 1,510,678 | -0.53(-1.11%) |
Aug 04, 2014 | 46.87 | 47.97 | 46.63 | 47.65 | 1,823,091 | +1.12(+2.41%) |