Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 40.29 | 40.42 | 39.19 | 39.36 | 17,669,738 | -1.11(-2.74%) |
Aug 28, 2015 | 40.04 | 40.50 | 39.90 | 40.47 | 17,508,274 | +0.31(+0.76%) |
Aug 27, 2015 | 40.40 | 40.49 | 39.21 | 40.16 | 22,075,796 | +0.39(+0.97%) |
Aug 26, 2015 | 39.03 | 39.91 | 38.37 | 39.78 | 31,318,444 | +2.38(+6.35%) |
Aug 25, 2015 | 40.49 | 40.50 | 37.28 | 37.40 | 31,261,160 | -2.06(-5.22%) |
Aug 24, 2015 | 38.79 | 40.30 | 33.40 | 39.46 | 33,982,800 | -1.30(-3.19%) |
Aug 21, 2015 | 41.36 | 42.12 | 40.76 | 40.76 | 24,124,058 | -0.86(-2.07%) |
Aug 20, 2015 | 42.60 | 42.79 | 41.47 | 41.63 | 32,417,646 | -1.98(-4.54%) |
Aug 19, 2015 | 43.36 | 43.91 | 43.26 | 43.61 | 10,926,569 | +0.00(+0.00%) |
Aug 18, 2015 | 43.61 | 43.82 | 43.53 | 43.61 | 9,299,876 | -0.04(-0.08%) |
Aug 17, 2015 | 42.98 | 43.67 | 42.82 | 43.64 | 8,364,547 | +0.39(+0.90%) |
Aug 14, 2015 | 43.13 | 43.54 | 43.03 | 43.26 | 12,951,524 | +0.15(+0.34%) |
Aug 13, 2015 | 42.79 | 43.45 | 42.76 | 43.11 | 14,991,143 | +0.53(+1.24%) |
Aug 12, 2015 | 41.87 | 42.60 | 41.75 | 42.58 | 10,678,454 | +0.37(+0.87%) |
Aug 11, 2015 | 42.34 | 42.53 | 42.07 | 42.22 | 9,684,282 | -0.48(-1.11%) |
Aug 10, 2015 | 42.58 | 42.84 | 42.58 | 42.69 | 6,912,431 | +0.32(+0.76%) |
Aug 07, 2015 | 42.65 | 42.72 | 42.15 | 42.37 | 13,288,070 | -0.34(-0.79%) |
Aug 06, 2015 | 43.24 | 43.31 | 42.63 | 42.71 | 9,603,995 | -0.49(-1.13%) |
Aug 05, 2015 | 43.18 | 43.32 | 42.95 | 43.20 | 7,801,865 | +0.29(+0.68%) |
Aug 04, 2015 | 43.45 | 43.47 | 42.66 | 42.90 | 9,487,436 | -0.26(-0.59%) |
Aug 03, 2015 | 43.34 | 43.45 | 42.74 | 43.16 | 9,312,203 | +0.07(+0.15%) |
Jul 31, 2015 | 43.12 | 43.36 | 42.90 | 43.09 | 11,974,717 | +0.32(+0.75%) |
Jul 30, 2015 | 42.85 | 42.99 | 42.60 | 42.77 | 9,562,526 | -0.01(-0.03%) |
Jul 29, 2015 | 42.17 | 42.99 | 42.13 | 42.79 | 17,616,352 | +0.75(+1.77%) |
Jul 28, 2015 | 41.31 | 42.13 | 40.81 | 42.04 | 22,420,132 | +0.39(+0.93%) |
Jul 27, 2015 | 41.98 | 41.99 | 41.39 | 41.65 | 20,367,156 | -0.31(-0.73%) |
Jul 24, 2015 | 42.18 | 42.31 | 41.90 | 41.96 | 10,736,018 | -0.48(-1.14%) |
Jul 23, 2015 | 42.78 | 42.78 | 42.35 | 42.44 | 8,813,130 | -0.04(-0.10%) |
Jul 22, 2015 | 42.77 | 43.15 | 42.40 | 42.49 | 11,790,469 | -0.39(-0.92%) |
Jul 21, 2015 | 43.12 | 43.14 | 42.87 | 42.88 | 9,485,127 | -0.24(-0.56%) |
Jul 20, 2015 | 43.09 | 43.27 | 43.02 | 43.12 | 7,794,685 | +0.13(+0.31%) |
Jul 17, 2015 | 42.90 | 43.07 | 42.82 | 42.99 | 9,561,838 | +0.00(+0.00%) |
Jul 16, 2015 | 42.77 | 43.03 | 42.65 | 42.99 | 7,284,969 | +0.44(+1.03%) |
Jul 15, 2015 | 42.51 | 42.80 | 42.44 | 42.55 | 7,865,155 | +0.02(+0.05%) |
Jul 14, 2015 | 42.32 | 42.60 | 42.16 | 42.53 | 9,898,810 | +0.23(+0.55%) |
Jul 13, 2015 | 42.58 | 42.79 | 42.16 | 42.30 | 12,496,396 | -0.06(-0.14%) |
Jul 10, 2015 | 42.44 | 42.58 | 42.09 | 42.36 | 11,010,084 | +0.42(+0.99%) |
Jul 09, 2015 | 42.42 | 42.52 | 41.92 | 41.94 | 11,872,550 | +0.02(+0.05%) |
Jul 08, 2015 | 42.20 | 42.20 | 41.75 | 41.92 | 12,466,085 | -0.47(-1.10%) |
Jul 07, 2015 | 42.21 | 42.47 | 41.79 | 42.39 | 12,360,262 | +0.32(+0.76%) |
Jul 06, 2015 | 41.84 | 42.28 | 41.40 | 42.06 | 11,019,326 | -0.09(-0.21%) |
Jul 02, 2015 | 42.35 | 42.15 | 42.15 | 42.15 | 11,654,498 | +0.05(+0.12%) |
Jul 01, 2015 | 41.61 | 42.30 | 41.38 | 42.10 | 12,833,340 | +0.49(+1.18%) |
Jun 30, 2015 | 42.18 | 42.18 | 41.45 | 41.61 | 16,208,746 | -0.26(-0.63%) |
Jun 29, 2015 | 42.34 | 42.55 | 41.84 | 41.87 | 13,135,804 | -0.88(-2.05%) |
Jun 26, 2015 | 42.55 | 42.77 | 42.28 | 42.75 | 17,900,598 | +0.43(+1.02%) |
Jun 25, 2015 | 42.58 | 42.83 | 42.18 | 42.32 | 13,595,112 | -0.25(-0.58%) |
Jun 24, 2015 | 43.07 | 43.15 | 42.57 | 42.57 | 10,819,939 | -0.58(-1.34%) |
Jun 23, 2015 | 43.04 | 43.16 | 42.77 | 43.15 | 11,452,632 | +0.15(+0.34%) |
Jun 22, 2015 | 42.97 | 43.27 | 42.71 | 43.00 | 11,441,150 | +0.58(+1.36%) |
Jun 19, 2015 | 42.69 | 43.01 | 42.36 | 42.42 | 17,257,260 | -0.40(-0.94%) |
Jun 18, 2015 | 42.33 | 43.03 | 42.33 | 42.82 | 10,179,713 | +0.50(+1.17%) |
Jun 17, 2015 | 42.18 | 42.52 | 42.01 | 42.33 | 10,832,159 | +0.15(+0.35%) |
Jun 16, 2015 | 41.84 | 42.20 | 41.57 | 42.18 | 9,533,387 | +0.43(+1.03%) |
Jun 15, 2015 | 42.10 | 42.13 | 41.68 | 41.75 | 13,826,391 | -0.55(-1.30%) |
Jun 12, 2015 | 42.97 | 42.98 | 42.24 | 42.30 | 21,633,728 | -0.76(-1.77%) |
Jun 11, 2015 | 43.27 | 43.39 | 43.01 | 43.06 | 15,925,687 | -0.20(-0.46%) |
Jun 10, 2015 | 42.80 | 43.29 | 42.75 | 43.26 | 14,088,254 | +0.56(+1.31%) |
Jun 09, 2015 | 42.78 | 43.02 | 42.60 | 42.70 | 8,880,634 | -0.02(-0.05%) |
Jun 08, 2015 | 42.73 | 42.94 | 42.64 | 42.72 | 11,090,478 | -0.09(-0.20%) |
Jun 05, 2015 | 43.07 | 43.11 | 42.67 | 42.81 | 14,996,060 | -0.35(-0.81%) |
Jun 04, 2015 | 43.51 | 43.69 | 43.01 | 43.15 | 14,923,224 | -0.67(-1.52%) |
Jun 03, 2015 | 44.02 | 44.18 | 43.74 | 43.82 | 11,937,440 | +0.11(+0.25%) |
Jun 02, 2015 | 43.87 | 43.87 | 43.41 | 43.71 | 12,393,136 | -0.37(-0.84%) |
Jun 01, 2015 | 44.16 | 44.76 | 43.79 | 44.08 | 16,271,412 | -0.10(-0.23%) |
May 29, 2015 | 43.45 | 44.35 | 43.15 | 44.18 | 27,583,094 | +0.86(+1.99%) |
May 28, 2015 | 43.14 | 43.43 | 43.09 | 43.32 | 13,133,280 | +0.17(+0.40%) |
May 27, 2015 | 42.88 | 43.38 | 42.72 | 43.15 | 13,404,206 | +0.36(+0.83%) |
May 26, 2015 | 43.02 | 43.13 | 42.70 | 42.79 | 14,962,815 | -0.30(-0.69%) |
May 22, 2015 | 43.59 | 43.09 | 43.09 | 43.09 | 12,389,509 | -0.52(-1.20%) |
May 21, 2015 | 43.94 | 44.11 | 43.60 | 43.61 | 11,077,721 | -0.26(-0.60%) |
May 20, 2015 | 44.02 | 44.16 | 43.86 | 43.87 | 8,316,263 | -0.04(-0.10%) |
May 19, 2015 | 43.51 | 44.21 | 43.50 | 43.92 | 11,202,038 | +0.37(+0.85%) |
May 18, 2015 | 43.66 | 43.87 | 43.55 | 43.55 | 9,909,548 | -0.16(-0.37%) |
May 15, 2015 | 43.50 | 43.70 | 43.41 | 43.71 | 10,563,896 | +0.33(+0.75%) |
May 14, 2015 | 43.15 | 43.46 | 42.85 | 43.38 | 9,822,037 | +0.44(+1.01%) |
May 13, 2015 | 43.26 | 43.43 | 42.79 | 42.94 | 10,088,503 | -0.19(-0.44%) |
May 12, 2015 | 43.21 | 43.34 | 42.89 | 43.13 | 18,179,534 | -0.41(-0.93%) |
May 11, 2015 | 44.02 | 44.04 | 43.42 | 43.54 | 13,393,243 | -0.54(-1.22%) |
May 08, 2015 | 44.26 | 44.54 | 44.05 | 44.08 | 13,978,454 | +0.32(+0.73%) |
May 07, 2015 | 43.58 | 44.07 | 43.49 | 43.76 | 12,403,880 | +0.03(+0.07%) |
May 06, 2015 | 43.87 | 43.97 | 43.49 | 43.73 | 15,945,589 | -0.17(-0.38%) |
May 05, 2015 | 43.77 | 44.05 | 43.58 | 43.89 | 16,650,660 | -0.11(-0.25%) |
May 04, 2015 | 43.64 | 44.23 | 43.56 | 44.00 | 12,472,159 | +0.57(+1.30%) |
May 01, 2015 | 43.36 | 43.81 | 43.31 | 43.44 | 12,895,367 | +0.22(+0.50%) |
Apr 30, 2015 | 43.39 | 43.64 | 42.99 | 43.22 | 17,932,074 | -0.09(-0.20%) |
Apr 29, 2015 | 43.05 | 43.85 | 42.98 | 43.31 | 23,691,844 | -0.22(-0.50%) |
Apr 28, 2015 | 41.43 | 43.89 | 42.97 | 43.52 | 47,862,212 | +2.09(+5.04%) |
Apr 27, 2015 | 41.96 | 42.11 | 41.27 | 41.43 | 14,596,965 | -0.36(-0.87%) |
Apr 24, 2015 | 41.98 | 42.23 | 41.73 | 41.80 | 10,840,677 | +0.07(+0.16%) |
Apr 23, 2015 | 41.74 | 41.98 | 41.39 | 41.73 | 11,496,374 | -0.13(-0.31%) |
Apr 22, 2015 | 41.77 | 42.00 | 41.59 | 41.86 | 10,906,924 | +0.02(+0.05%) |
Apr 21, 2015 | 42.09 | 42.11 | 41.66 | 41.84 | 12,754,884 | +0.04(+0.09%) |
Apr 20, 2015 | 41.72 | 42.09 | 41.64 | 41.80 | 13,726,811 | +0.53(+1.28%) |
Apr 17, 2015 | 41.62 | 41.62 | 41.05 | 41.27 | 16,073,056 | -0.70(-1.66%) |
Apr 16, 2015 | 42.24 | 42.37 | 41.90 | 41.97 | 8,832,730 | -0.44(-1.04%) |
Apr 15, 2015 | 42.14 | 42.77 | 42.14 | 42.41 | 16,686,972 | +0.50(+1.19%) |
Apr 14, 2015 | 41.32 | 42.08 | 41.08 | 41.91 | 20,197,402 | +0.75(+1.82%) |
Apr 13, 2015 | 41.42 | 41.63 | 41.00 | 41.17 | 14,443,597 | -0.38(-0.91%) |
Apr 10, 2015 | 41.40 | 41.83 | 40.87 | 41.54 | 21,370,600 | -0.13(-0.31%) |
Apr 09, 2015 | 41.52 | 41.89 | 41.44 | 41.67 | 16,545,235 | +0.20(+0.49%) |
Apr 08, 2015 | 42.02 | 42.12 | 41.38 | 41.47 | 18,685,536 | -0.20(-0.49%) |
Apr 07, 2015 | 41.84 | 42.00 | 41.58 | 41.67 | 12,786,250 | +0.18(+0.44%) |
Apr 06, 2015 | 41.31 | 41.60 | 41.15 | 41.49 | 17,431,650 | +0.06(+0.14%) |
Apr 02, 2015 | 41.36 | 41.43 | 41.43 | 41.43 | 10,450,685 | +0.17(+0.42%) |
Apr 01, 2015 | 41.55 | 41.59 | 40.80 | 41.26 | 17,517,634 | -0.45(-1.08%) |
Mar 31, 2015 | 42.23 | 42.31 | 41.71 | 41.71 | 14,412,790 | -0.62(-1.47%) |
Mar 30, 2015 | 42.27 | 42.27 | 42.20 | 42.33 | 11,285,049 | +0.43(+1.02%) |
Mar 27, 2015 | 41.96 | 42.25 | 41.87 | 41.91 | 11,746,074 | +0.11(+0.26%) |
Mar 26, 2015 | 42.12 | 42.23 | 41.66 | 41.80 | 14,584,016 | -0.48(-1.13%) |
Mar 25, 2015 | 43.18 | 43.33 | 42.22 | 42.28 | 19,345,900 | -0.27(-0.63%) |
Mar 24, 2015 | 43.11 | 43.32 | 42.46 | 42.54 | 17,991,498 | -0.07(-0.17%) |
Mar 23, 2015 | 42.38 | 42.91 | 42.12 | 42.62 | 14,688,241 | +0.11(+0.26%) |
Mar 20, 2015 | 42.26 | 42.71 | 41.91 | 42.51 | 35,987,184 | +0.27(+0.64%) |
Mar 19, 2015 | 41.67 | 42.33 | 41.38 | 42.24 | 19,921,396 | +0.41(+0.97%) |
Mar 18, 2015 | 40.92 | 42.07 | 40.79 | 41.83 | 20,572,522 | +0.86(+2.09%) |
Mar 17, 2015 | 41.28 | 41.28 | 40.81 | 40.98 | 13,779,843 | -0.47(-1.14%) |
Mar 16, 2015 | 41.06 | 41.59 | 41.06 | 41.45 | 15,875,932 | +0.67(+1.64%) |
Mar 13, 2015 | 40.66 | 40.95 | 40.38 | 40.78 | 18,015,484 | +0.02(+0.05%) |
Mar 12, 2015 | 40.51 | 40.80 | 40.39 | 40.76 | 17,850,934 | +0.39(+0.97%) |
Mar 11, 2015 | 41.40 | 41.40 | 40.30 | 40.37 | 21,753,662 | -0.37(-0.92%) |
Mar 10, 2015 | 41.01 | 41.18 | 40.68 | 40.74 | 18,226,480 | -0.49(-1.19%) |
Mar 09, 2015 | 40.93 | 41.31 | 40.54 | 41.23 | 11,584,743 | +0.30(+0.74%) |
Mar 06, 2015 | 41.66 | 41.67 | 40.84 | 40.93 | 15,365,720 | -0.82(-1.97%) |
Mar 05, 2015 | 41.83 | 41.97 | 41.62 | 41.75 | 16,009,793 | +0.07(+0.17%) |
Mar 04, 2015 | 42.06 | 42.23 | 41.53 | 41.68 | 18,517,926 | -0.33(-0.79%) |
Mar 03, 2015 | 42.23 | 42.27 | 41.74 | 42.01 | 11,458,451 | -0.17(-0.41%) |
Mar 02, 2015 | 42.15 | 42.41 | 41.97 | 42.18 | 13,424,598 | +0.03(+0.07%) |
Feb 27, 2015 | 42.41 | 42.53 | 42.12 | 42.15 | 18,136,582 | -0.30(-0.71%) |
Feb 26, 2015 | 42.24 | 42.59 | 42.24 | 42.46 | 15,954,395 | +0.34(+0.80%) |
Feb 25, 2015 | 42.10 | 42.46 | 41.82 | 42.12 | 11,741,936 | +0.09(+0.22%) |
Feb 24, 2015 | 42.12 | 42.17 | 41.80 | 42.02 | 10,712,494 | +0.04(+0.10%) |
Feb 23, 2015 | 42.05 | 42.25 | 41.89 | 41.98 | 11,928,973 | -0.04(-0.09%) |
Feb 20, 2015 | 41.87 | 42.11 | 41.57 | 42.02 | 16,115,848 | +0.04(+0.09%) |
Feb 19, 2015 | 42.38 | 42.48 | 41.63 | 41.98 | 13,658,809 | -0.36(-0.85%) |
Feb 18, 2015 | 42.25 | 42.49 | 41.93 | 42.34 | 14,628,977 | +0.01(+0.02%) |
Feb 17, 2015 | 42.30 | 42.46 | 42.27 | 42.33 | 14,147,097 | -0.01(-0.03%) |
Feb 13, 2015 | 42.41 | 42.35 | 42.35 | 42.35 | 10,969,906 | -0.05(-0.12%) |
Feb 12, 2015 | 42.49 | 42.56 | 42.19 | 42.40 | 10,009,466 | +0.10(+0.24%) |
Feb 11, 2015 | 42.31 | 42.46 | 42.05 | 42.30 | 14,559,772 | -0.08(-0.19%) |
Feb 10, 2015 | 42.49 | 42.73 | 42.32 | 42.38 | 13,246,806 | +0.37(+0.89%) |
Feb 09, 2015 | 42.23 | 42.49 | 41.71 | 42.00 | 13,906,794 | -0.33(-0.78%) |
Feb 06, 2015 | 42.56 | 43.04 | 42.18 | 42.33 | 13,699,379 | -0.27(-0.64%) |
Feb 05, 2015 | 42.68 | 42.74 | 42.13 | 42.61 | 17,539,936 | +0.09(+0.20%) |
Feb 04, 2015 | 43.18 | 43.21 | 42.01 | 42.52 | 26,963,398 | -1.42(-3.23%) |
Feb 03, 2015 | 43.85 | 43.97 | 43.16 | 43.94 | 15,938,029 | +0.10(+0.23%) |
Feb 02, 2015 | 43.57 | 43.88 | 43.05 | 43.84 | 12,868,770 | +0.43(+1.00%) |
Jan 30, 2015 | 44.31 | 44.60 | 43.23 | 43.41 | 16,785,338 | -1.30(-2.92%) |
Jan 29, 2015 | 44.31 | 44.75 | 43.75 | 44.71 | 12,625,239 | +0.46(+1.04%) |
Jan 28, 2015 | 45.24 | 45.34 | 44.16 | 44.25 | 12,315,249 | -0.80(-1.77%) |
Jan 27, 2015 | 45.28 | 45.38 | 44.92 | 45.05 | 11,060,729 | -0.19(-0.41%) |
Jan 26, 2015 | 45.06 | 45.35 | 44.73 | 45.24 | 9,324,614 | +0.24(+0.53%) |
Jan 23, 2015 | 44.98 | 45.37 | 44.94 | 45.00 | 8,650,495 | -0.07(-0.16%) |
Jan 22, 2015 | 44.83 | 45.16 | 44.31 | 45.07 | 11,796,385 | +0.31(+0.69%) |
Jan 21, 2015 | 44.95 | 45.21 | 44.70 | 44.76 | 12,612,544 | -0.32(-0.72%) |
Jan 20, 2015 | 45.16 | 45.58 | 44.56 | 45.08 | 18,203,038 | -0.30(-0.67%) |
Jan 16, 2015 | 44.54 | 45.48 | 44.31 | 45.39 | 15,791,334 | +0.83(+1.86%) |
Jan 15, 2015 | 45.11 | 45.36 | 44.52 | 44.56 | 13,281,572 | -0.55(-1.21%) |
Jan 14, 2015 | 44.44 | 45.30 | 44.27 | 45.11 | 13,689,955 | +0.32(+0.72%) |
Jan 13, 2015 | 45.30 | 45.81 | 44.45 | 44.78 | 13,941,743 | -0.08(-0.18%) |
Jan 12, 2015 | 45.44 | 45.73 | 44.72 | 44.86 | 16,065,856 | -0.19(-0.42%) |
Jan 09, 2015 | 45.23 | 45.46 | 44.77 | 45.05 | 17,551,574 | -0.21(-0.46%) |
Jan 08, 2015 | 44.65 | 45.32 | 44.54 | 45.26 | 26,553,046 | +0.89(+2.01%) |
Jan 07, 2015 | 43.52 | 44.37 | 43.50 | 44.36 | 25,877,784 | +0.93(+2.14%) |
Jan 06, 2015 | 41.97 | 43.57 | 41.95 | 43.44 | 33,728,204 | +1.64(+3.93%) |
Jan 05, 2015 | 41.92 | 42.11 | 41.46 | 41.79 | 22,145,322 | +0.61(+1.49%) |
Jan 02, 2015 | 41.20 | 41.61 | 41.06 | 41.18 | 9,840,423 | +0.29(+0.70%) |
Dec 31, 2014 | 41.24 | 40.89 | 40.89 | 40.89 | 10,392,615 | -0.62(-1.49%) |
Dec 30, 2014 | 41.43 | 41.60 | 41.26 | 41.51 | 7,269,310 | -0.06(-0.14%) |
Dec 29, 2014 | 41.37 | 41.71 | 41.37 | 41.57 | 8,337,638 | -0.04(-0.09%) |
Dec 26, 2014 | 41.53 | 41.78 | 41.52 | 41.61 | 6,489,200 | +0.23(+0.56%) |
Dec 24, 2014 | 41.25 | 41.38 | 41.38 | 41.38 | 7,014,418 | +0.18(+0.44%) |
Dec 23, 2014 | 42.26 | 42.49 | 41.07 | 41.20 | 19,671,540 | -1.26(-2.97%) |
Dec 22, 2014 | 42.57 | 42.89 | 42.16 | 42.46 | 13,856,210 | -0.45(-1.04%) |
Dec 19, 2014 | 42.67 | 43.13 | 42.49 | 42.90 | 24,127,902 | +0.43(+1.02%) |
Dec 18, 2014 | 42.19 | 42.47 | 41.83 | 42.47 | 18,519,198 | +0.97(+2.34%) |
Dec 17, 2014 | 41.08 | 41.62 | 40.73 | 41.50 | 17,594,736 | +0.60(+1.46%) |
Dec 16, 2014 | 41.02 | 41.97 | 40.89 | 40.90 | 15,568,291 | -0.11(-0.26%) |
Dec 15, 2014 | 41.64 | 41.81 | 40.90 | 41.01 | 16,843,746 | -0.55(-1.33%) |
Dec 12, 2014 | 42.58 | 42.95 | 41.56 | 41.56 | 16,831,756 | -1.17(-2.73%) |
Dec 11, 2014 | 43.05 | 43.62 | 42.62 | 42.73 | 15,711,367 | -0.15(-0.35%) |
Dec 10, 2014 | 42.98 | 43.27 | 42.68 | 42.88 | 18,537,688 | -0.02(-0.05%) |
Dec 09, 2014 | 42.47 | 43.00 | 42.00 | 42.90 | 26,217,044 | -1.34(-3.02%) |
Dec 08, 2014 | 43.73 | 44.47 | 43.60 | 44.24 | 15,927,349 | +0.28(+0.63%) |
Dec 05, 2014 | 43.63 | 44.16 | 43.48 | 43.96 | 15,626,384 | +0.41(+0.94%) |
Dec 04, 2014 | 43.26 | 43.88 | 43.26 | 43.55 | 9,998,429 | +0.24(+0.56%) |
Dec 03, 2014 | 43.44 | 43.56 | 43.12 | 43.31 | 13,610,099 | -0.14(-0.33%) |
Dec 02, 2014 | 43.35 | 43.60 | 43.10 | 43.45 | 9,015,080 | +0.19(+0.43%) |
Dec 01, 2014 | 43.18 | 43.84 | 43.10 | 43.27 | 11,573,189 | +0.09(+0.20%) |
Nov 28, 2014 | 42.68 | 43.52 | 42.68 | 43.18 | 8,682,477 | +0.46(+1.09%) |
Nov 26, 2014 | 42.68 | 42.72 | 42.72 | 42.72 | 8,784,878 | +0.29(+0.69%) |
Nov 25, 2014 | 42.41 | 42.65 | 42.27 | 42.42 | 14,446,083 | +0.06(+0.15%) |
Nov 24, 2014 | 42.76 | 42.76 | 42.17 | 42.36 | 11,841,803 | -0.29(-0.69%) |
Nov 21, 2014 | 42.85 | 42.91 | 42.42 | 42.65 | 15,750,250 | +0.20(+0.47%) |
Nov 20, 2014 | 42.33 | 42.47 | 42.08 | 42.45 | 9,428,955 | -0.19(-0.44%) |
Nov 19, 2014 | 42.63 | 42.70 | 42.27 | 42.64 | 10,216,752 | -0.18(-0.42%) |
Nov 18, 2014 | 42.53 | 42.99 | 42.29 | 42.82 | 10,718,424 | +0.31(+0.72%) |
Nov 17, 2014 | 42.69 | 42.82 | 42.40 | 42.51 | 11,987,038 | +0.28(+0.66%) |
Nov 14, 2014 | 42.35 | 42.57 | 42.02 | 42.23 | 9,973,814 | -0.34(-0.79%) |
Nov 13, 2014 | 42.54 | 42.86 | 42.31 | 42.57 | 9,297,214 | +0.16(+0.39%) |
Nov 12, 2014 | 42.38 | 42.57 | 42.25 | 42.40 | 9,327,897 | -0.04(-0.10%) |
Nov 11, 2014 | 42.70 | 42.86 | 42.33 | 42.45 | 18,608,266 | +0.40(+0.95%) |
Nov 10, 2014 | 41.64 | 42.32 | 41.25 | 42.05 | 20,418,840 | -0.38(-0.89%) |
Nov 07, 2014 | 42.46 | 42.62 | 42.22 | 42.42 | 14,844,739 | +0.06(+0.14%) |
Nov 06, 2014 | 42.61 | 42.82 | 42.32 | 42.37 | 18,689,126 | -0.22(-0.52%) |
Nov 05, 2014 | 42.89 | 43.07 | 42.45 | 42.59 | 17,734,266 | +0.14(+0.34%) |
Nov 04, 2014 | 42.09 | 42.69 | 42.09 | 42.45 | 15,859,319 | +0.32(+0.76%) |
Nov 03, 2014 | 41.43 | 42.13 | 41.16 | 42.12 | 14,211,305 | +0.70(+1.69%) |
Oct 31, 2014 | 41.43 | 41.56 | 41.22 | 41.42 | 19,674,642 | +0.45(+1.10%) |
Oct 30, 2014 | 39.83 | 41.03 | 39.82 | 40.97 | 17,996,962 | +0.79(+1.98%) |
Oct 29, 2014 | 40.05 | 40.47 | 39.77 | 40.18 | 17,480,232 | +0.25(+0.63%) |
Oct 28, 2014 | 40.47 | 40.47 | 38.68 | 39.93 | 33,515,086 | -0.43(-1.06%) |
Oct 27, 2014 | 40.69 | 41.19 | 39.98 | 40.36 | 20,168,228 | -0.83(-2.01%) |
Oct 24, 2014 | 40.61 | 41.22 | 40.49 | 41.19 | 11,972,655 | +0.70(+1.73%) |
Oct 23, 2014 | 40.22 | 40.80 | 40.17 | 40.49 | 16,576,464 | +0.80(+2.02%) |
Oct 22, 2014 | 39.49 | 39.94 | 39.32 | 39.69 | 18,047,896 | +0.27(+0.69%) |
Oct 21, 2014 | 39.01 | 39.52 | 38.84 | 39.41 | 24,197,442 | +0.77(+2.00%) |
Oct 20, 2014 | 38.76 | 38.80 | 38.61 | 38.64 | 16,874,490 | +0.02(+0.06%) |
Oct 17, 2014 | 38.50 | 39.06 | 38.27 | 38.62 | 27,580,640 | +0.42(+1.10%) |
Oct 16, 2014 | 38.61 | 38.67 | 37.53 | 38.20 | 30,571,498 | -0.93(-2.38%) |
Oct 15, 2014 | 39.59 | 39.94 | 38.81 | 39.13 | 26,276,468 | -1.14(-2.84%) |
Oct 14, 2014 | 40.44 | 40.72 | 39.84 | 40.27 | 15,296,284 | +0.14(+0.34%) |
Oct 13, 2014 | 41.86 | 41.86 | 40.02 | 40.14 | 20,722,506 | -1.80(-4.30%) |
Oct 10, 2014 | 42.40 | 42.84 | 41.94 | 41.94 | 15,785,053 | -0.39(-0.93%) |
Oct 09, 2014 | 42.90 | 43.26 | 42.26 | 42.33 | 12,023,290 | -0.69(-1.61%) |
Oct 08, 2014 | 41.94 | 43.06 | 41.87 | 43.02 | 17,229,852 | +1.23(+2.94%) |
Oct 07, 2014 | 42.41 | 42.47 | 41.79 | 41.80 | 13,324,564 | -0.80(-1.88%) |
Oct 06, 2014 | 43.02 | 43.07 | 42.40 | 42.60 | 9,954,555 | -0.23(-0.53%) |
Oct 03, 2014 | 42.30 | 42.96 | 42.30 | 42.82 | 12,087,625 | +0.75(+1.78%) |
Oct 02, 2014 | 42.02 | 42.22 | 41.67 | 42.07 | 11,343,453 | +0.10(+0.24%) |
Oct 01, 2014 | 42.25 | 42.33 | 41.82 | 41.97 | 12,712,987 | -0.41(-0.96%) |
Sep 30, 2014 | 42.47 | 42.88 | 42.36 | 42.38 | 12,933,368 | -0.09(-0.22%) |
Sep 29, 2014 | 42.20 | 42.70 | 42.05 | 42.47 | 12,198,427 | +0.01(+0.03%) |
Sep 26, 2014 | 42.70 | 42.75 | 41.86 | 42.46 | 15,087,143 | -0.18(-0.42%) |
Sep 25, 2014 | 43.10 | 43.25 | 42.63 | 42.64 | 12,169,550 | -0.51(-1.19%) |
Sep 24, 2014 | 43.12 | 43.28 | 43.06 | 43.15 | 16,039,880 | +0.06(+0.13%) |
Sep 23, 2014 | 43.00 | 43.42 | 42.67 | 43.10 | 11,215,703 | -0.21(-0.50%) |
Sep 22, 2014 | 43.16 | 43.59 | 43.15 | 43.31 | 13,040,515 | +0.06(+0.15%) |
Sep 19, 2014 | 43.43 | 43.53 | 43.25 | 43.25 | 20,260,626 | +0.13(+0.30%) |
Sep 18, 2014 | 42.99 | 43.14 | 42.77 | 43.12 | 11,195,646 | +0.31(+0.72%) |
Sep 17, 2014 | 42.56 | 42.90 | 42.38 | 42.81 | 14,366,658 | -0.08(-0.18%) |
Sep 16, 2014 | 42.55 | 42.94 | 42.38 | 42.89 | 12,652,064 | +0.34(+0.79%) |
Sep 15, 2014 | 42.65 | 42.89 | 42.54 | 42.55 | 10,825,365 | -0.02(-0.05%) |
Sep 12, 2014 | 42.81 | 42.99 | 42.37 | 42.57 | 9,826,265 | -0.39(-0.92%) |
Sep 11, 2014 | 43.05 | 43.21 | 42.76 | 42.97 | 10,892,104 | -0.17(-0.40%) |
Sep 10, 2014 | 43.08 | 43.22 | 42.85 | 43.14 | 12,981,054 | +0.14(+0.33%) |
Sep 09, 2014 | 43.20 | 43.33 | 42.93 | 43.00 | 10,494,404 | -0.35(-0.80%) |
Sep 08, 2014 | 43.47 | 43.54 | 43.19 | 43.35 | 11,860,338 | -0.09(-0.21%) |
Sep 05, 2014 | 42.90 | 43.44 | 42.89 | 43.44 | 15,132,787 | +0.78(+1.83%) |
Sep 04, 2014 | 43.00 | 43.30 | 42.54 | 42.66 | 15,226,494 | -0.28(-0.66%) |
Sep 03, 2014 | 42.45 | 43.21 | 42.64 | 42.94 | 12,811,696 | +0.49(+1.15%) |