Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 32.47 | 33.16 | 32.20 | 33.06 | 5,805,326 | +0.46(+1.42%) |
Aug 28, 2015 | 32.27 | 32.97 | 32.13 | 32.60 | 5,720,639 | +0.41(+1.28%) |
Aug 27, 2015 | 31.33 | 32.41 | 31.20 | 32.19 | 5,573,383 | +1.38(+4.49%) |
Aug 26, 2015 | 30.61 | 31.14 | 29.67 | 30.81 | 6,377,478 | +1.00(+3.37%) |
Aug 25, 2015 | 31.42 | 31.72 | 29.76 | 29.80 | 9,408,687 | -0.83(-2.71%) |
Aug 24, 2015 | 29.40 | 32.12 | 29.35 | 30.63 | 11,210,375 | -0.71(-2.26%) |
Aug 21, 2015 | 31.01 | 32.45 | 30.92 | 31.34 | 12,176,451 | +0.04(+0.14%) |
Aug 20, 2015 | 31.37 | 31.89 | 31.06 | 31.30 | 9,351,158 | -0.50(-1.58%) |
Aug 19, 2015 | 33.22 | 33.35 | 31.78 | 31.80 | 10,547,602 | -1.69(-5.03%) |
Aug 18, 2015 | 33.53 | 33.81 | 33.02 | 33.48 | 6,840,033 | -0.26(-0.76%) |
Aug 17, 2015 | 33.06 | 33.83 | 32.92 | 33.74 | 5,855,976 | +0.28(+0.83%) |
Aug 14, 2015 | 32.90 | 33.68 | 32.88 | 33.46 | 5,927,373 | +0.42(+1.27%) |
Aug 13, 2015 | 33.03 | 33.28 | 32.87 | 33.05 | 5,788,451 | -0.16(-0.48%) |
Aug 12, 2015 | 32.54 | 33.24 | 32.02 | 33.21 | 6,628,887 | +0.39(+1.20%) |
Aug 11, 2015 | 32.65 | 32.88 | 32.34 | 32.81 | 5,707,760 | -0.08(-0.25%) |
Aug 10, 2015 | 32.09 | 32.94 | 31.89 | 32.90 | 4,627,618 | +1.06(+3.33%) |
Aug 07, 2015 | 32.65 | 32.79 | 31.81 | 31.84 | 8,278,611 | -0.83(-2.54%) |
Aug 06, 2015 | 33.08 | 33.40 | 32.63 | 32.67 | 6,118,783 | -0.34(-1.04%) |
Aug 05, 2015 | 32.73 | 33.16 | 32.43 | 33.01 | 8,232,440 | +0.30(+0.91%) |
Aug 04, 2015 | 32.61 | 32.99 | 32.35 | 32.71 | 7,158,426 | -0.04(-0.14%) |
Aug 03, 2015 | 32.33 | 32.90 | 32.21 | 32.75 | 7,525,591 | +0.55(+1.70%) |
Jul 31, 2015 | 32.52 | 33.66 | 31.90 | 32.21 | 12,812,601 | -0.44(-1.35%) |
Jul 30, 2015 | 32.07 | 32.95 | 31.97 | 32.65 | 12,527,254 | +1.19(+3.78%) |
Jul 29, 2015 | 31.03 | 31.56 | 30.76 | 31.46 | 7,775,934 | +0.35(+1.13%) |
Jul 28, 2015 | 30.62 | 31.18 | 30.41 | 31.11 | 7,048,822 | +0.61(+2.00%) |
Jul 27, 2015 | 30.01 | 30.70 | 29.69 | 30.50 | 7,667,581 | +0.38(+1.25%) |
Jul 24, 2015 | 30.67 | 30.71 | 29.80 | 30.12 | 8,324,941 | -0.44(-1.44%) |
Jul 23, 2015 | 30.13 | 31.32 | 29.77 | 30.56 | 13,706,323 | -0.67(-2.14%) |
Jul 22, 2015 | 30.54 | 31.32 | 30.07 | 31.23 | 12,197,187 | +0.60(+1.97%) |
Jul 21, 2015 | 30.39 | 30.94 | 30.37 | 30.62 | 5,803,701 | +0.24(+0.80%) |
Jul 20, 2015 | 30.71 | 30.71 | 29.92 | 30.38 | 9,336,442 | -0.27(-0.87%) |
Jul 17, 2015 | 30.49 | 30.97 | 30.11 | 30.65 | 9,559,661 | +0.16(+0.52%) |
Jul 16, 2015 | 30.15 | 30.77 | 30.14 | 30.49 | 7,656,873 | +0.38(+1.27%) |
Jul 15, 2015 | 30.45 | 30.87 | 29.94 | 30.11 | 8,346,982 | -0.20(-0.65%) |
Jul 14, 2015 | 29.68 | 30.54 | 29.61 | 30.30 | 10,269,606 | +0.85(+2.87%) |
Jul 13, 2015 | 28.80 | 29.84 | 28.33 | 29.46 | 13,959,363 | +0.21(+0.72%) |
Jul 10, 2015 | 29.64 | 29.72 | 29.00 | 29.25 | 5,483,069 | -0.06(-0.20%) |
Jul 09, 2015 | 30.00 | 30.09 | 29.30 | 29.30 | 4,198,226 | -0.23(-0.78%) |
Jul 08, 2015 | 30.26 | 30.32 | 29.31 | 29.53 | 7,420,147 | -0.90(-2.97%) |
Jul 07, 2015 | 29.94 | 30.53 | 29.10 | 30.44 | 9,625,632 | +0.51(+1.70%) |
Jul 06, 2015 | 30.22 | 30.35 | 29.73 | 29.93 | 7,232,848 | -0.72(-2.35%) |
Jul 02, 2015 | 30.43 | 30.65 | 30.65 | 30.65 | 7,405,543 | +0.37(+1.22%) |
Jul 01, 2015 | 30.47 | 30.62 | 29.81 | 30.28 | 8,067,726 | +0.04(+0.15%) |
Jun 30, 2015 | 31.56 | 31.56 | 30.18 | 30.23 | 12,489,409 | -0.97(-3.10%) |
Jun 29, 2015 | 31.17 | 31.83 | 30.95 | 31.20 | 9,992,608 | -0.66(-2.08%) |
Jun 26, 2015 | 31.83 | 32.46 | 31.51 | 31.86 | 9,911,082 | -0.40(-1.24%) |
Jun 25, 2015 | 33.05 | 33.05 | 32.06 | 32.26 | 8,572,837 | -0.81(-2.46%) |
Jun 24, 2015 | 33.27 | 33.41 | 32.86 | 33.08 | 4,977,724 | -0.20(-0.61%) |
Jun 23, 2015 | 34.24 | 34.37 | 33.16 | 33.28 | 7,903,112 | -1.00(-2.92%) |
Jun 22, 2015 | 34.17 | 34.37 | 33.95 | 34.29 | 2,911,980 | +0.33(+0.97%) |
Jun 19, 2015 | 34.39 | 34.47 | 33.89 | 33.96 | 7,549,393 | -0.50(-1.46%) |
Jun 18, 2015 | 33.92 | 34.51 | 33.75 | 34.46 | 3,538,488 | +0.61(+1.81%) |
Jun 17, 2015 | 33.85 | 34.17 | 33.59 | 33.85 | 3,155,031 | -0.01(-0.04%) |
Jun 16, 2015 | 33.86 | 34.07 | 33.77 | 33.86 | 4,146,560 | -0.11(-0.32%) |
Jun 15, 2015 | 33.88 | 34.23 | 33.59 | 33.97 | 5,048,710 | -0.11(-0.34%) |
Jun 12, 2015 | 34.31 | 34.57 | 34.00 | 34.09 | 3,558,025 | -0.48(-1.38%) |
Jun 11, 2015 | 34.26 | 34.69 | 34.06 | 34.56 | 4,549,186 | +0.45(+1.32%) |
Jun 10, 2015 | 33.79 | 34.31 | 33.58 | 34.11 | 4,767,935 | +0.62(+1.84%) |
Jun 09, 2015 | 33.84 | 33.87 | 33.24 | 33.49 | 6,583,106 | -0.27(-0.79%) |
Jun 08, 2015 | 34.54 | 34.59 | 33.52 | 33.76 | 5,922,132 | -0.88(-2.55%) |
Jun 05, 2015 | 34.52 | 34.72 | 34.24 | 34.65 | 3,929,239 | -0.07(-0.20%) |
Jun 04, 2015 | 35.41 | 35.42 | 34.56 | 34.72 | 5,196,615 | -0.72(-2.02%) |
Jun 03, 2015 | 35.34 | 35.72 | 35.24 | 35.43 | 2,836,384 | +0.24(+0.68%) |
Jun 02, 2015 | 35.19 | 35.49 | 34.98 | 35.19 | 4,102,591 | +0.06(+0.16%) |
Jun 01, 2015 | 35.48 | 35.54 | 34.98 | 35.14 | 3,793,257 | -0.28(-0.79%) |
May 29, 2015 | 35.88 | 35.90 | 35.17 | 35.42 | 4,259,129 | -0.46(-1.29%) |
May 28, 2015 | 35.40 | 36.24 | 35.40 | 35.88 | 5,856,399 | +0.65(+1.85%) |
May 27, 2015 | 34.85 | 35.50 | 34.77 | 35.22 | 3,585,533 | +0.48(+1.37%) |
May 26, 2015 | 35.31 | 35.43 | 34.61 | 34.75 | 4,317,761 | -0.76(-2.15%) |
May 22, 2015 | 35.28 | 35.51 | 35.51 | 35.51 | 2,741,670 | +0.27(+0.76%) |
May 21, 2015 | 34.65 | 35.40 | 34.56 | 35.24 | 4,534,264 | +0.49(+1.41%) |
May 20, 2015 | 34.99 | 35.28 | 34.66 | 34.75 | 4,954,395 | -0.35(-1.00%) |
May 19, 2015 | 36.22 | 36.27 | 34.60 | 35.10 | 10,246,082 | -1.11(-3.08%) |
May 18, 2015 | 36.08 | 36.41 | 36.00 | 36.22 | 2,810,777 | +0.01(+0.02%) |
May 15, 2015 | 36.71 | 36.84 | 36.19 | 36.21 | 3,613,302 | -0.34(-0.94%) |
May 14, 2015 | 36.26 | 36.63 | 36.14 | 36.55 | 2,385,610 | +0.53(+1.48%) |
May 13, 2015 | 36.13 | 36.49 | 35.96 | 36.02 | 2,598,073 | +0.27(+0.77%) |
May 12, 2015 | 35.81 | 35.82 | 35.39 | 35.75 | 2,492,262 | -0.38(-1.06%) |
May 11, 2015 | 36.51 | 36.58 | 36.08 | 36.13 | 2,767,045 | -0.30(-0.83%) |
May 08, 2015 | 36.22 | 36.57 | 36.01 | 36.43 | 3,791,792 | +0.51(+1.43%) |
May 07, 2015 | 35.94 | 36.31 | 35.70 | 35.92 | 3,599,560 | +0.09(+0.25%) |
May 06, 2015 | 36.84 | 36.89 | 35.41 | 35.83 | 5,499,254 | -0.90(-2.44%) |
May 05, 2015 | 37.35 | 37.54 | 36.47 | 36.73 | 6,552,058 | -0.96(-2.55%) |
May 04, 2015 | 37.91 | 38.10 | 37.39 | 37.69 | 3,259,226 | -0.27(-0.70%) |
May 01, 2015 | 37.54 | 38.25 | 37.46 | 37.96 | 5,392,632 | +0.58(+1.55%) |
Apr 30, 2015 | 36.75 | 37.60 | 36.75 | 37.38 | 6,131,196 | +0.35(+0.95%) |
Apr 29, 2015 | 36.82 | 37.32 | 36.08 | 37.03 | 6,278,861 | -0.18(-0.50%) |
Apr 28, 2015 | 36.60 | 37.25 | 36.28 | 37.21 | 5,843,488 | +0.68(+1.87%) |
Apr 27, 2015 | 36.80 | 36.89 | 36.39 | 36.53 | 3,511,701 | -0.27(-0.73%) |
Apr 24, 2015 | 37.19 | 37.23 | 36.52 | 36.79 | 3,893,435 | -0.26(-0.70%) |
Apr 23, 2015 | 37.02 | 37.46 | 36.71 | 37.05 | 4,360,733 | +0.33(+0.89%) |
Apr 22, 2015 | 36.64 | 36.87 | 36.47 | 36.72 | 3,595,026 | -0.11(-0.31%) |
Apr 21, 2015 | 37.60 | 37.60 | 36.54 | 36.84 | 5,565,114 | -0.46(-1.23%) |
Apr 20, 2015 | 36.58 | 37.51 | 36.40 | 37.30 | 7,785,990 | +1.08(+2.97%) |
Apr 17, 2015 | 35.42 | 36.94 | 35.36 | 36.22 | 15,122,516 | +0.93(+2.63%) |
Apr 16, 2015 | 35.38 | 35.67 | 34.97 | 35.29 | 7,072,381 | -0.45(-1.25%) |
Apr 15, 2015 | 35.49 | 35.97 | 35.48 | 35.74 | 5,925,101 | +0.57(+1.61%) |
Apr 14, 2015 | 35.30 | 35.44 | 34.83 | 35.17 | 4,297,881 | +0.23(+0.65%) |
Apr 13, 2015 | 35.04 | 35.43 | 34.90 | 34.95 | 3,074,033 | -0.11(-0.31%) |
Apr 10, 2015 | 34.42 | 35.31 | 34.41 | 35.05 | 5,907,498 | +0.56(+1.63%) |
Apr 09, 2015 | 33.35 | 34.57 | 33.35 | 34.49 | 5,365,623 | +0.87(+2.59%) |
Apr 08, 2015 | 33.96 | 34.25 | 33.47 | 33.62 | 6,383,373 | -0.28(-0.82%) |
Apr 07, 2015 | 33.41 | 34.12 | 33.39 | 33.90 | 5,294,150 | +0.64(+1.92%) |
Apr 06, 2015 | 32.83 | 33.43 | 32.80 | 33.26 | 3,874,267 | +0.18(+0.55%) |
Apr 02, 2015 | 32.52 | 33.08 | 33.08 | 33.08 | 5,859,510 | +0.42(+1.27%) |
Apr 01, 2015 | 32.83 | 33.00 | 32.20 | 32.66 | 5,772,892 | -0.15(-0.46%) |
Mar 31, 2015 | 33.22 | 33.22 | 32.63 | 32.81 | 5,988,370 | -0.66(-1.98%) |
Mar 30, 2015 | 33.57 | 33.65 | 33.13 | 33.48 | 3,503,229 | +0.20(+0.61%) |
Mar 27, 2015 | 33.89 | 34.00 | 33.16 | 33.27 | 4,658,491 | -0.48(-1.43%) |
Mar 26, 2015 | 33.11 | 34.22 | 32.87 | 33.76 | 6,744,938 | -0.05(-0.16%) |
Mar 25, 2015 | 34.97 | 35.21 | 33.70 | 33.81 | 6,909,909 | -1.08(-3.10%) |
Mar 24, 2015 | 35.03 | 35.39 | 34.85 | 34.89 | 4,506,774 | -0.33(-0.94%) |
Mar 23, 2015 | 35.64 | 36.02 | 35.07 | 35.22 | 4,204,366 | -0.42(-1.17%) |
Mar 20, 2015 | 35.42 | 35.76 | 35.13 | 35.64 | 7,688,063 | +0.51(+1.45%) |
Mar 19, 2015 | 34.88 | 35.24 | 34.88 | 35.13 | 3,918,226 | +0.26(+0.73%) |
Mar 18, 2015 | 34.47 | 35.16 | 33.99 | 34.88 | 7,851,711 | +1.03(+3.05%) |
Mar 17, 2015 | 34.35 | 34.43 | 33.84 | 33.85 | 5,231,116 | -0.74(-2.14%) |
Mar 16, 2015 | 34.56 | 34.67 | 34.04 | 34.59 | 6,757,128 | +0.68(+2.01%) |
Mar 13, 2015 | 34.21 | 34.46 | 33.31 | 33.91 | 6,428,968 | -0.49(-1.42%) |
Mar 12, 2015 | 33.31 | 34.77 | 33.15 | 34.39 | 9,092,403 | +0.11(+0.32%) |
Mar 11, 2015 | 34.30 | 34.52 | 33.74 | 34.28 | 7,229,559 | -0.03(-0.09%) |
Mar 10, 2015 | 35.74 | 35.82 | 34.16 | 34.32 | 10,667,330 | -1.62(-4.51%) |
Mar 09, 2015 | 35.90 | 36.50 | 35.84 | 35.94 | 5,206,129 | +0.05(+0.14%) |
Mar 06, 2015 | 36.65 | 36.89 | 35.79 | 35.89 | 5,980,370 | -0.97(-2.63%) |
Mar 05, 2015 | 36.66 | 37.05 | 36.20 | 36.85 | 5,509,018 | +0.22(+0.61%) |
Mar 04, 2015 | 36.88 | 37.10 | 36.09 | 36.63 | 6,604,741 | -0.47(-1.26%) |
Mar 03, 2015 | 38.03 | 38.15 | 36.46 | 37.10 | 10,395,492 | -1.73(-4.45%) |
Mar 02, 2015 | 38.60 | 39.98 | 38.48 | 38.82 | 6,474,880 | +0.28(+0.72%) |
Feb 27, 2015 | 38.16 | 38.59 | 37.95 | 38.55 | 4,364,052 | +0.28(+0.73%) |
Feb 26, 2015 | 37.93 | 38.39 | 37.92 | 38.27 | 3,814,967 | +0.42(+1.10%) |
Feb 25, 2015 | 37.87 | 37.99 | 37.54 | 37.85 | 5,184,369 | -0.43(-1.12%) |
Feb 24, 2015 | 38.93 | 39.02 | 37.84 | 38.28 | 5,677,755 | -0.81(-2.08%) |
Feb 23, 2015 | 39.30 | 39.37 | 38.91 | 39.10 | 2,452,768 | -0.12(-0.31%) |
Feb 20, 2015 | 38.74 | 39.23 | 38.39 | 39.22 | 2,769,890 | +0.45(+1.17%) |
Feb 19, 2015 | 38.43 | 38.82 | 38.43 | 38.76 | 2,047,430 | +0.18(+0.46%) |
Feb 18, 2015 | 38.51 | 38.71 | 38.12 | 38.59 | 3,446,643 | +0.02(+0.05%) |
Feb 17, 2015 | 38.87 | 38.98 | 38.34 | 38.57 | 3,675,838 | -0.43(-1.11%) |
Feb 13, 2015 | 39.00 | 39.00 | 39.00 | 39.00 | 4,068,915 | +0.43(+1.10%) |
Feb 12, 2015 | 38.69 | 38.92 | 38.38 | 38.57 | 2,901,671 | +0.23(+0.59%) |
Feb 11, 2015 | 38.01 | 38.55 | 37.80 | 38.35 | 4,795,986 | +0.38(+1.00%) |
Feb 10, 2015 | 38.12 | 38.57 | 37.53 | 37.97 | 5,421,410 | -0.13(-0.33%) |
Feb 09, 2015 | 37.54 | 38.31 | 37.21 | 38.09 | 5,650,712 | +0.29(+0.77%) |
Feb 06, 2015 | 37.87 | 38.63 | 37.71 | 37.80 | 6,685,374 | +0.04(+0.12%) |
Feb 05, 2015 | 37.58 | 37.94 | 37.37 | 37.76 | 3,502,885 | +0.30(+0.80%) |
Feb 04, 2015 | 36.87 | 37.79 | 36.87 | 37.46 | 6,478,129 | +0.43(+1.15%) |
Feb 03, 2015 | 36.20 | 37.12 | 36.17 | 37.03 | 6,781,919 | +0.91(+2.51%) |
Feb 02, 2015 | 35.32 | 36.22 | 34.93 | 36.13 | 8,034,543 | +0.85(+2.41%) |
Jan 30, 2015 | 36.42 | 36.66 | 35.20 | 35.28 | 8,806,619 | -1.41(-3.85%) |
Jan 29, 2015 | 35.72 | 36.86 | 35.67 | 36.69 | 8,072,532 | +0.73(+2.03%) |
Jan 28, 2015 | 36.30 | 36.73 | 35.93 | 35.96 | 12,284,273 | +0.29(+0.81%) |
Jan 27, 2015 | 36.88 | 36.88 | 35.32 | 35.67 | 12,921,475 | -1.25(-3.38%) |
Jan 26, 2015 | 36.83 | 37.65 | 35.33 | 36.92 | 24,510,252 | -3.08(-7.69%) |
Jan 23, 2015 | 40.10 | 40.27 | 39.67 | 39.99 | 4,150,490 | +0.02(+0.06%) |
Jan 22, 2015 | 39.47 | 40.29 | 38.95 | 39.97 | 5,700,794 | +0.41(+1.03%) |
Jan 21, 2015 | 39.20 | 39.78 | 39.00 | 39.56 | 2,758,201 | +0.11(+0.27%) |
Jan 20, 2015 | 39.77 | 39.99 | 38.97 | 39.45 | 2,836,066 | -0.18(-0.46%) |
Jan 16, 2015 | 38.98 | 39.71 | 38.60 | 39.63 | 4,000,160 | +0.71(+1.81%) |
Jan 15, 2015 | 40.38 | 40.60 | 38.82 | 38.93 | 5,683,152 | -1.44(-3.58%) |
Jan 14, 2015 | 40.14 | 40.46 | 39.76 | 40.37 | 2,832,085 | -0.10(-0.25%) |
Jan 13, 2015 | 41.06 | 41.82 | 40.08 | 40.47 | 3,430,296 | -0.18(-0.45%) |
Jan 12, 2015 | 41.41 | 41.53 | 40.48 | 40.65 | 3,355,933 | -0.88(-2.11%) |
Jan 09, 2015 | 41.10 | 41.86 | 40.92 | 41.53 | 4,073,189 | +0.63(+1.55%) |
Jan 08, 2015 | 40.63 | 41.36 | 40.32 | 40.90 | 5,526,662 | +0.73(+1.81%) |
Jan 07, 2015 | 40.07 | 40.50 | 39.49 | 40.17 | 3,018,110 | +0.26(+0.64%) |
Jan 06, 2015 | 41.19 | 41.20 | 39.76 | 39.92 | 5,480,827 | -1.13(-2.76%) |
Jan 05, 2015 | 41.17 | 41.57 | 40.75 | 41.05 | 3,614,895 | -0.22(-0.53%) |
Jan 02, 2015 | 41.67 | 42.01 | 40.94 | 41.27 | 3,835,376 | -0.30(-0.72%) |
Dec 31, 2014 | 42.23 | 41.57 | 41.57 | 41.57 | 2,810,511 | -0.47(-1.12%) |
Dec 30, 2014 | 42.52 | 42.58 | 42.03 | 42.03 | 2,760,608 | -0.59(-1.38%) |
Dec 29, 2014 | 42.87 | 43.09 | 42.34 | 42.62 | 3,286,548 | -0.36(-0.83%) |
Dec 26, 2014 | 43.00 | 43.12 | 42.82 | 42.98 | 1,167,415 | -0.04(-0.09%) |
Dec 24, 2014 | 43.09 | 43.02 | 43.02 | 43.02 | 1,886,260 | +0.11(+0.25%) |
Dec 23, 2014 | 43.22 | 43.38 | 42.79 | 42.91 | 2,352,008 | +0.01(+0.03%) |
Dec 22, 2014 | 42.63 | 42.97 | 42.51 | 42.90 | 2,834,589 | +0.14(+0.34%) |
Dec 19, 2014 | 42.22 | 43.33 | 42.22 | 42.75 | 7,194,269 | +0.49(+1.17%) |
Dec 18, 2014 | 41.36 | 42.26 | 41.25 | 42.26 | 5,058,959 | +1.63(+4.00%) |
Dec 17, 2014 | 39.56 | 40.73 | 39.52 | 40.63 | 4,008,862 | +1.09(+2.75%) |
Dec 16, 2014 | 39.63 | 40.59 | 39.30 | 39.55 | 3,100,581 | -0.27(-0.69%) |
Dec 15, 2014 | 40.43 | 40.53 | 39.47 | 39.82 | 3,351,797 | -0.21(-0.52%) |
Dec 12, 2014 | 40.68 | 40.78 | 39.97 | 40.03 | 3,588,681 | -0.91(-2.23%) |
Dec 11, 2014 | 40.99 | 41.37 | 40.70 | 40.94 | 3,474,267 | +0.17(+0.43%) |
Dec 10, 2014 | 40.98 | 41.30 | 40.69 | 40.77 | 3,619,539 | -0.34(-0.82%) |
Dec 09, 2014 | 40.77 | 41.40 | 40.38 | 41.10 | 4,886,730 | -0.30(-0.72%) |
Dec 08, 2014 | 41.39 | 41.80 | 41.02 | 41.40 | 2,923,890 | -0.10(-0.24%) |
Dec 05, 2014 | 41.59 | 41.63 | 40.94 | 41.50 | 4,395,890 | +0.19(+0.47%) |
Dec 04, 2014 | 41.82 | 41.98 | 41.16 | 41.31 | 3,471,614 | -0.48(-1.14%) |
Dec 03, 2014 | 42.01 | 42.21 | 41.13 | 41.78 | 6,524,400 | -0.43(-1.02%) |
Dec 02, 2014 | 41.41 | 42.42 | 41.07 | 42.22 | 4,922,647 | +1.00(+2.42%) |
Dec 01, 2014 | 41.13 | 41.56 | 40.77 | 41.22 | 4,116,753 | -0.10(-0.25%) |
Nov 28, 2014 | 41.57 | 41.68 | 41.04 | 41.32 | 1,893,888 | +0.16(+0.39%) |
Nov 26, 2014 | 41.30 | 41.16 | 41.16 | 41.16 | 2,672,281 | -0.09(-0.21%) |
Nov 25, 2014 | 41.27 | 41.55 | 41.04 | 41.25 | 3,600,782 | -0.02(-0.06%) |
Nov 24, 2014 | 40.83 | 41.52 | 40.66 | 41.27 | 3,177,978 | +0.68(+1.68%) |
Nov 21, 2014 | 41.58 | 41.58 | 40.47 | 40.59 | 6,704,758 | -0.38(-0.92%) |
Nov 20, 2014 | 40.19 | 40.97 | 40.07 | 40.97 | 3,660,117 | +0.57(+1.42%) |
Nov 19, 2014 | 40.27 | 40.45 | 39.88 | 40.39 | 3,272,968 | -0.02(-0.05%) |
Nov 18, 2014 | 40.08 | 40.63 | 40.03 | 40.41 | 4,541,388 | +0.41(+1.03%) |
Nov 17, 2014 | 39.11 | 40.20 | 38.97 | 40.00 | 5,436,268 | +0.70(+1.78%) |
Nov 14, 2014 | 38.75 | 39.40 | 38.72 | 39.30 | 2,792,671 | +0.48(+1.22%) |
Nov 13, 2014 | 38.95 | 39.13 | 38.55 | 38.82 | 2,002,301 | -0.13(-0.34%) |
Nov 12, 2014 | 38.60 | 39.12 | 38.49 | 38.95 | 3,014,493 | +0.32(+0.83%) |
Nov 11, 2014 | 38.73 | 38.75 | 38.40 | 38.63 | 2,951,710 | +0.02(+0.06%) |
Nov 10, 2014 | 38.52 | 38.77 | 38.44 | 38.61 | 3,501,953 | +0.13(+0.34%) |
Nov 07, 2014 | 39.03 | 39.33 | 38.26 | 38.48 | 6,289,890 | -0.61(-1.55%) |
Nov 06, 2014 | 39.61 | 39.74 | 38.87 | 39.08 | 6,143,606 | -0.42(-1.07%) |
Nov 05, 2014 | 39.67 | 39.84 | 39.16 | 39.51 | 4,213,751 | -0.09(-0.23%) |
Nov 04, 2014 | 39.52 | 40.28 | 39.52 | 39.60 | 7,557,303 | -0.17(-0.44%) |
Nov 03, 2014 | 39.00 | 40.21 | 38.86 | 39.77 | 7,973,353 | +0.83(+2.13%) |
Oct 31, 2014 | 37.91 | 38.95 | 37.80 | 38.94 | 9,594,092 | +1.66(+4.46%) |
Oct 30, 2014 | 36.53 | 37.48 | 36.50 | 37.28 | 5,135,903 | -0.05(-0.13%) |
Oct 29, 2014 | 36.91 | 37.57 | 36.67 | 37.33 | 4,766,409 | +0.47(+1.28%) |
Oct 28, 2014 | 36.11 | 36.97 | 36.11 | 36.86 | 4,911,406 | +0.45(+1.24%) |
Oct 27, 2014 | 35.76 | 36.17 | 36.17 | 36.40 | 5,248,391 | +0.24(+0.65%) |
Oct 24, 2014 | 35.16 | 36.29 | 34.93 | 36.17 | 7,235,593 | +1.14(+3.26%) |
Oct 23, 2014 | 34.56 | 35.18 | 34.38 | 35.03 | 5,857,432 | +1.39(+4.13%) |
Oct 22, 2014 | 34.26 | 34.43 | 33.57 | 33.64 | 3,026,949 | -0.58(-1.69%) |
Oct 21, 2014 | 33.71 | 34.26 | 33.50 | 34.22 | 3,312,262 | +0.84(+2.53%) |
Oct 20, 2014 | 32.51 | 33.40 | 32.48 | 33.37 | 3,695,457 | +0.56(+1.70%) |
Oct 17, 2014 | 32.76 | 33.09 | 32.56 | 32.82 | 3,263,803 | +0.35(+1.09%) |
Oct 16, 2014 | 31.72 | 32.69 | 31.65 | 32.46 | 5,137,490 | +0.26(+0.81%) |
Oct 15, 2014 | 31.87 | 32.69 | 31.26 | 32.20 | 8,803,630 | -0.37(-1.14%) |
Oct 14, 2014 | 33.15 | 33.35 | 32.47 | 32.57 | 5,829,152 | -0.26(-0.79%) |
Oct 13, 2014 | 33.33 | 33.78 | 32.70 | 32.83 | 7,401,887 | -1.21(-3.57%) |
Oct 10, 2014 | 34.92 | 35.22 | 34.02 | 34.05 | 7,176,318 | -0.80(-2.29%) |
Oct 09, 2014 | 35.18 | 35.60 | 34.76 | 34.85 | 5,370,111 | -0.51(-1.45%) |
Oct 08, 2014 | 34.24 | 35.40 | 33.70 | 35.36 | 6,370,848 | +1.12(+3.28%) |
Oct 07, 2014 | 34.54 | 34.93 | 34.22 | 34.24 | 4,407,549 | -0.56(-1.62%) |
Oct 06, 2014 | 34.98 | 35.26 | 34.51 | 34.81 | 4,695,199 | +0.05(+0.14%) |
Oct 03, 2014 | 34.58 | 35.16 | 34.49 | 34.76 | 3,854,048 | +0.35(+1.01%) |
Oct 02, 2014 | 34.23 | 34.56 | 33.70 | 34.41 | 3,734,171 | +0.27(+0.80%) |
Oct 01, 2014 | 35.36 | 35.48 | 33.98 | 34.14 | 6,455,587 | -1.36(-3.82%) |
Sep 30, 2014 | 35.46 | 35.82 | 35.16 | 35.49 | 3,730,476 | +0.01(+0.03%) |
Sep 29, 2014 | 34.85 | 35.52 | 34.57 | 35.48 | 3,425,255 | +0.30(+0.85%) |
Sep 26, 2014 | 34.90 | 35.41 | 34.82 | 35.18 | 2,568,496 | +0.32(+0.92%) |
Sep 25, 2014 | 35.54 | 35.64 | 34.68 | 34.86 | 4,023,486 | -0.73(-2.06%) |
Sep 24, 2014 | 35.33 | 35.70 | 34.98 | 35.60 | 3,556,056 | +0.40(+1.14%) |
Sep 23, 2014 | 35.69 | 35.80 | 35.16 | 35.20 | 4,284,973 | -0.50(-1.41%) |
Sep 22, 2014 | 35.88 | 36.22 | 35.50 | 35.70 | 3,903,455 | -0.44(-1.22%) |
Sep 19, 2014 | 37.12 | 37.15 | 36.13 | 36.14 | 7,542,316 | -0.92(-2.48%) |
Sep 18, 2014 | 36.57 | 37.17 | 36.51 | 37.05 | 4,774,496 | +0.50(+1.37%) |
Sep 17, 2014 | 36.66 | 36.81 | 36.08 | 36.55 | 6,575,381 | -0.16(-0.45%) |
Sep 16, 2014 | 36.37 | 36.94 | 35.86 | 36.72 | 6,691,189 | +0.25(+0.69%) |
Sep 15, 2014 | 37.90 | 37.96 | 36.44 | 36.47 | 6,278,412 | -1.34(-3.56%) |
Sep 12, 2014 | 38.03 | 38.24 | 37.14 | 37.81 | 6,788,830 | +0.09(+0.23%) |
Sep 11, 2014 | 37.85 | 37.99 | 37.14 | 37.72 | 3,986,538 | -0.24(-0.64%) |
Sep 10, 2014 | 38.86 | 38.86 | 37.58 | 37.97 | 2,310,252 | +0.27(+0.71%) |
Sep 09, 2014 | 37.92 | 38.22 | 37.67 | 37.70 | 3,433,288 | -0.29(-0.75%) |
Sep 08, 2014 | 38.93 | 38.93 | 37.80 | 37.98 | 2,084,981 | -0.02(-0.05%) |
Sep 05, 2014 | 37.67 | 38.03 | 37.51 | 38.00 | 3,132,987 | +0.22(+0.59%) |
Sep 04, 2014 | 38.24 | 38.32 | 37.59 | 37.78 | 4,682,834 | -0.46(-1.20%) |
Sep 03, 2014 | 38.36 | 38.47 | 38.05 | 38.24 | 4,430,726 | -0.07(-0.19%) |