Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 38.01 | 38.39 | 37.97 | 38.07 | 7,640,927 | +0.05(+0.13%) |
Oct 29, 2015 | 37.76 | 38.11 | 37.74 | 38.02 | 6,383,972 | +0.08(+0.20%) |
Oct 28, 2015 | 37.33 | 38.02 | 37.33 | 37.95 | 9,092,333 | +0.56(+1.51%) |
Oct 27, 2015 | 37.33 | 37.56 | 37.07 | 37.39 | 7,333,693 | -0.16(-0.43%) |
Oct 26, 2015 | 37.80 | 37.91 | 37.53 | 37.55 | 4,750,468 | -0.31(-0.82%) |
Oct 23, 2015 | 37.90 | 38.01 | 37.65 | 37.86 | 7,737,820 | +0.31(+0.83%) |
Oct 22, 2015 | 36.98 | 37.58 | 36.89 | 37.55 | 8,632,668 | +1.00(+2.74%) |
Oct 21, 2015 | 36.87 | 36.99 | 36.48 | 36.54 | 6,560,432 | -0.33(-0.89%) |
Oct 20, 2015 | 36.77 | 37.19 | 36.70 | 36.87 | 4,530,044 | +0.06(+0.16%) |
Oct 19, 2015 | 36.82 | 36.96 | 36.63 | 36.81 | 4,643,931 | -0.26(-0.70%) |
Oct 16, 2015 | 37.23 | 37.32 | 36.81 | 37.07 | 8,610,708 | +0.02(+0.05%) |
Oct 15, 2015 | 36.99 | 37.24 | 36.58 | 37.06 | 5,442,566 | +0.10(+0.27%) |
Oct 14, 2015 | 36.67 | 37.15 | 36.59 | 36.96 | 7,959,560 | +0.29(+0.80%) |
Oct 13, 2015 | 36.55 | 36.93 | 36.38 | 36.66 | 10,303,010 | -0.14(-0.39%) |
Oct 12, 2015 | 37.20 | 37.20 | 36.62 | 36.81 | 8,815,593 | -0.32(-0.86%) |
Oct 09, 2015 | 37.44 | 37.47 | 36.99 | 37.12 | 10,794,195 | -0.02(-0.05%) |
Oct 08, 2015 | 36.48 | 37.25 | 36.48 | 37.14 | 16,643,237 | +0.51(+1.40%) |
Oct 07, 2015 | 36.25 | 36.74 | 36.06 | 36.63 | 18,948,152 | +0.48(+1.33%) |
Oct 06, 2015 | 35.91 | 36.43 | 35.86 | 36.15 | 16,740,471 | +0.46(+1.30%) |
Oct 05, 2015 | 35.15 | 35.70 | 34.85 | 35.69 | 16,544,638 | +0.91(+2.61%) |
Oct 02, 2015 | 33.37 | 34.78 | 33.37 | 34.78 | 27,516,600 | +0.83(+2.45%) |
Oct 01, 2015 | 33.70 | 33.94 | 33.27 | 33.95 | 11,432,251 | +0.38(+1.13%) |
Sep 30, 2015 | 33.28 | 33.63 | 33.13 | 33.57 | 9,100,319 | +0.69(+2.10%) |
Sep 29, 2015 | 32.91 | 33.17 | 32.65 | 32.88 | 16,021,526 | +0.13(+0.39%) |
Sep 28, 2015 | 33.65 | 33.66 | 32.67 | 32.75 | 14,677,278 | -1.05(-3.11%) |
Sep 25, 2015 | 34.16 | 34.16 | 33.60 | 33.80 | 8,701,707 | -0.04(-0.12%) |
Sep 24, 2015 | 33.64 | 33.95 | 33.18 | 33.85 | 11,053,379 | -0.09(-0.27%) |
Sep 23, 2015 | 34.73 | 34.74 | 33.89 | 33.94 | 8,239,128 | -0.74(-2.13%) |
Sep 22, 2015 | 34.80 | 34.84 | 34.38 | 34.68 | 7,842,769 | -0.66(-1.86%) |
Sep 21, 2015 | 35.47 | 35.61 | 35.21 | 35.33 | 7,156,046 | +0.12(+0.33%) |
Sep 18, 2015 | 35.39 | 35.61 | 35.10 | 35.22 | 12,045,318 | -0.76(-2.11%) |
Sep 17, 2015 | 36.07 | 36.58 | 35.90 | 35.97 | 10,927,679 | -0.17(-0.46%) |
Sep 16, 2015 | 35.67 | 36.18 | 35.62 | 36.14 | 5,218,132 | +0.51(+1.43%) |
Sep 15, 2015 | 35.44 | 35.73 | 35.35 | 35.63 | 4,259,616 | +0.26(+0.73%) |
Sep 14, 2015 | 35.75 | 35.76 | 35.29 | 35.37 | 3,997,618 | -0.43(-1.19%) |
Sep 11, 2015 | 35.53 | 35.82 | 35.48 | 35.80 | 3,467,364 | -0.05(-0.14%) |
Sep 10, 2015 | 35.56 | 36.09 | 35.56 | 35.85 | 6,545,681 | +0.08(+0.23%) |
Sep 09, 2015 | 36.26 | 36.57 | 35.71 | 35.77 | 8,172,639 | -0.28(-0.77%) |
Sep 08, 2015 | 35.80 | 36.07 | 35.60 | 36.04 | 7,862,466 | +0.88(+2.50%) |
Sep 04, 2015 | 35.31 | 35.16 | 35.16 | 35.16 | 8,691,425 | -0.71(-1.98%) |
Sep 03, 2015 | 35.75 | 36.28 | 35.72 | 35.87 | 5,811,165 | +0.22(+0.61%) |
Sep 02, 2015 | 35.58 | 35.68 | 35.11 | 35.66 | 8,821,177 | +0.50(+1.43%) |
Sep 01, 2015 | 35.31 | 35.76 | 34.94 | 35.16 | 10,749,735 | -1.10(-3.04%) |
Aug 31, 2015 | 36.33 | 36.53 | 35.86 | 36.26 | 10,761,875 | -0.20(-0.55%) |
Aug 28, 2015 | 36.16 | 36.59 | 36.04 | 36.46 | 7,617,866 | +0.21(+0.58%) |
Aug 27, 2015 | 35.54 | 36.43 | 35.49 | 36.25 | 13,916,868 | +1.27(+3.63%) |
Aug 26, 2015 | 34.77 | 35.05 | 34.19 | 34.98 | 29,283,804 | +0.92(+2.70%) |
Aug 25, 2015 | 35.16 | 35.91 | 34.01 | 34.06 | 15,952,032 | -0.54(-1.57%) |
Aug 24, 2015 | 33.98 | 35.84 | 32.91 | 34.60 | 33,102,394 | -1.51(-4.19%) |
Aug 21, 2015 | 36.80 | 36.87 | 36.12 | 36.12 | 15,008,088 | -0.90(-2.44%) |
Aug 20, 2015 | 37.50 | 37.61 | 37.02 | 37.02 | 6,937,748 | -0.71(-1.88%) |
Aug 19, 2015 | 38.01 | 38.02 | 37.57 | 37.73 | 5,126,128 | -0.47(-1.23%) |
Aug 18, 2015 | 38.37 | 38.44 | 38.15 | 38.20 | 3,412,900 | -0.25(-0.65%) |
Aug 17, 2015 | 38.14 | 38.47 | 37.97 | 38.45 | 3,046,880 | +0.22(+0.57%) |
Aug 14, 2015 | 38.10 | 38.27 | 38.00 | 38.23 | 2,556,441 | +0.18(+0.46%) |
Aug 13, 2015 | 38.05 | 38.22 | 37.92 | 38.06 | 3,621,070 | -0.11(-0.28%) |
Aug 12, 2015 | 37.71 | 38.22 | 37.61 | 38.17 | 7,943,123 | +0.14(+0.37%) |
Aug 11, 2015 | 38.13 | 38.32 | 37.86 | 38.02 | 6,998,017 | -0.72(-1.86%) |
Aug 10, 2015 | 38.17 | 38.77 | 37.94 | 38.74 | 6,351,798 | +0.93(+2.45%) |
Aug 07, 2015 | 38.10 | 38.34 | 37.69 | 37.81 | 6,997,498 | -0.54(-1.40%) |
Aug 06, 2015 | 38.47 | 38.62 | 38.29 | 38.35 | 7,310,661 | -0.13(-0.35%) |
Aug 05, 2015 | 38.57 | 38.89 | 38.36 | 38.48 | 6,979,852 | +0.19(+0.50%) |
Aug 04, 2015 | 38.15 | 38.51 | 38.14 | 38.29 | 7,890,020 | +0.17(+0.44%) |
Aug 03, 2015 | 38.39 | 38.57 | 37.92 | 38.12 | 6,821,318 | -0.30(-0.78%) |
Jul 31, 2015 | 38.79 | 38.79 | 38.35 | 38.42 | 5,618,143 | -0.10(-0.26%) |
Jul 30, 2015 | 38.34 | 38.58 | 38.30 | 38.52 | 6,691,743 | +0.19(+0.50%) |
Jul 29, 2015 | 38.12 | 38.45 | 37.93 | 38.33 | 11,462,701 | +0.28(+0.72%) |
Jul 28, 2015 | 37.34 | 38.16 | 37.15 | 38.06 | 17,206,148 | +0.78(+2.09%) |
Jul 27, 2015 | 37.30 | 37.73 | 37.19 | 37.28 | 11,093,800 | -0.42(-1.11%) |
Jul 24, 2015 | 38.53 | 38.55 | 37.45 | 37.70 | 8,684,523 | -0.84(-2.19%) |
Jul 23, 2015 | 39.20 | 39.30 | 38.44 | 38.54 | 5,808,918 | -0.57(-1.45%) |
Jul 22, 2015 | 39.19 | 39.31 | 39.02 | 39.11 | 7,046,589 | -0.17(-0.43%) |
Jul 21, 2015 | 39.49 | 39.80 | 39.16 | 39.28 | 4,136,848 | -0.24(-0.61%) |
Jul 20, 2015 | 39.86 | 39.86 | 39.44 | 39.52 | 5,318,799 | -0.33(-0.84%) |
Jul 17, 2015 | 40.01 | 40.11 | 39.65 | 39.85 | 8,668,084 | -0.28(-0.69%) |
Jul 16, 2015 | 40.13 | 40.26 | 40.00 | 40.13 | 5,479,039 | -0.10(-0.25%) |
Jul 15, 2015 | 40.56 | 40.57 | 40.13 | 40.23 | 3,666,396 | -0.32(-0.78%) |
Jul 14, 2015 | 40.21 | 40.63 | 40.21 | 40.55 | 2,923,283 | +0.23(+0.56%) |
Jul 13, 2015 | 40.14 | 40.36 | 40.07 | 40.32 | 3,467,878 | +0.43(+1.09%) |
Jul 10, 2015 | 39.78 | 39.97 | 39.68 | 39.89 | 4,549,198 | +0.55(+1.40%) |
Jul 09, 2015 | 39.80 | 39.85 | 39.33 | 39.34 | 5,864,213 | +0.12(+0.30%) |
Jul 08, 2015 | 39.76 | 39.88 | 39.18 | 39.22 | 8,957,880 | -0.88(-2.19%) |
Jul 07, 2015 | 40.14 | 40.23 | 39.41 | 40.10 | 8,202,499 | -0.13(-0.33%) |
Jul 06, 2015 | 40.23 | 40.62 | 40.01 | 40.23 | 7,695,687 | -0.33(-0.82%) |
Jul 02, 2015 | 40.75 | 40.57 | 40.57 | 40.57 | 6,144,627 | -0.13(-0.31%) |
Jul 01, 2015 | 40.87 | 40.88 | 40.58 | 40.69 | 6,477,051 | +0.23(+0.56%) |
Jun 30, 2015 | 40.69 | 40.81 | 40.37 | 40.47 | 7,532,886 | +0.13(+0.31%) |
Jun 29, 2015 | 40.98 | 41.12 | 40.30 | 40.34 | 7,417,444 | -0.96(-2.33%) |
Jun 26, 2015 | 41.54 | 41.62 | 41.24 | 41.30 | 3,475,159 | -0.16(-0.38%) |
Jun 25, 2015 | 41.51 | 41.66 | 41.33 | 41.46 | 2,927,497 | -0.03(-0.08%) |
Jun 24, 2015 | 41.94 | 41.96 | 41.49 | 41.49 | 3,756,543 | -0.54(-1.27%) |
Jun 23, 2015 | 42.16 | 42.21 | 41.95 | 42.03 | 2,692,545 | -0.12(-0.28%) |
Jun 22, 2015 | 42.21 | 42.21 | 42.02 | 42.15 | 2,369,312 | +0.16(+0.38%) |
Jun 19, 2015 | 42.20 | 42.35 | 41.99 | 41.99 | 4,421,693 | -0.28(-0.67%) |
Jun 18, 2015 | 42.07 | 42.38 | 42.05 | 42.27 | 4,403,518 | +0.35(+0.83%) |
Jun 17, 2015 | 41.83 | 42.01 | 41.52 | 41.92 | 4,252,119 | +0.17(+0.42%) |
Jun 16, 2015 | 41.45 | 41.77 | 41.42 | 41.75 | 2,577,036 | +0.22(+0.52%) |
Jun 15, 2015 | 41.47 | 41.64 | 41.31 | 41.53 | 4,031,462 | -0.26(-0.62%) |
Jun 12, 2015 | 41.97 | 41.99 | 41.70 | 41.79 | 2,851,273 | -0.25(-0.59%) |
Jun 11, 2015 | 41.98 | 42.12 | 41.92 | 42.04 | 2,232,310 | +0.10(+0.24%) |
Jun 10, 2015 | 41.75 | 42.09 | 41.73 | 41.94 | 3,276,221 | +0.43(+1.04%) |
Jun 09, 2015 | 41.45 | 41.71 | 41.45 | 41.50 | 3,133,944 | +0.02(+0.06%) |
Jun 08, 2015 | 41.63 | 41.71 | 41.47 | 41.48 | 4,714,523 | -0.15(-0.36%) |
Jun 05, 2015 | 41.68 | 41.83 | 41.45 | 41.63 | 3,558,512 | -0.19(-0.46%) |
Jun 04, 2015 | 42.07 | 42.07 | 41.62 | 41.82 | 4,532,119 | -0.50(-1.18%) |
Jun 03, 2015 | 42.42 | 42.58 | 42.25 | 42.32 | 3,159,720 | +0.04(+0.10%) |
Jun 02, 2015 | 42.09 | 42.47 | 42.00 | 42.28 | 4,391,785 | +0.13(+0.32%) |
Jun 01, 2015 | 42.23 | 42.23 | 41.85 | 42.15 | 5,247,238 | +0.02(+0.04%) |
May 29, 2015 | 42.39 | 42.40 | 42.02 | 42.13 | 3,905,626 | -0.27(-0.65%) |
May 28, 2015 | 42.23 | 42.43 | 42.15 | 42.40 | 2,092,749 | +0.11(+0.26%) |
May 27, 2015 | 42.02 | 42.36 | 41.97 | 42.30 | 3,355,185 | +0.27(+0.65%) |
May 26, 2015 | 42.34 | 42.35 | 41.86 | 42.02 | 4,550,043 | -0.53(-1.25%) |
May 22, 2015 | 42.58 | 42.55 | 42.55 | 42.55 | 2,107,689 | -0.05(-0.12%) |
May 21, 2015 | 42.47 | 42.69 | 42.35 | 42.60 | 2,293,775 | +0.15(+0.35%) |
May 20, 2015 | 42.55 | 42.60 | 42.35 | 42.45 | 2,647,361 | -0.02(-0.06%) |
May 19, 2015 | 42.63 | 42.70 | 42.35 | 42.48 | 3,260,902 | -0.21(-0.49%) |
May 18, 2015 | 42.70 | 42.83 | 42.60 | 42.69 | 3,232,123 | -0.19(-0.45%) |
May 15, 2015 | 42.63 | 42.88 | 42.53 | 42.88 | 3,759,953 | +0.21(+0.49%) |
May 14, 2015 | 42.44 | 42.70 | 42.44 | 42.67 | 3,795,493 | +0.44(+1.04%) |
May 13, 2015 | 42.16 | 42.41 | 42.07 | 42.23 | 4,581,784 | -0.05(-0.12%) |
May 12, 2015 | 42.57 | 42.57 | 42.25 | 42.28 | 4,534,734 | -0.45(-1.05%) |
May 11, 2015 | 42.90 | 42.97 | 42.66 | 42.73 | 4,946,044 | -0.20(-0.47%) |
May 08, 2015 | 42.75 | 43.10 | 42.74 | 42.93 | 5,563,204 | +0.67(+1.60%) |
May 07, 2015 | 41.84 | 42.30 | 41.72 | 42.25 | 7,484,665 | +0.18(+0.44%) |
May 06, 2015 | 42.30 | 42.39 | 41.92 | 42.07 | 6,025,215 | +0.01(+0.02%) |
May 05, 2015 | 42.45 | 42.78 | 41.96 | 42.06 | 4,518,506 | -0.48(-1.13%) |
May 04, 2015 | 42.79 | 42.86 | 42.53 | 42.55 | 4,985,667 | -0.12(-0.27%) |
May 01, 2015 | 42.23 | 42.77 | 42.15 | 42.66 | 8,108,692 | +0.69(+1.65%) |
Apr 30, 2015 | 42.09 | 42.29 | 41.81 | 41.97 | 5,341,801 | -0.27(-0.63%) |
Apr 29, 2015 | 42.04 | 42.38 | 41.91 | 42.24 | 4,137,604 | -0.02(-0.06%) |
Apr 28, 2015 | 42.20 | 42.32 | 41.96 | 42.26 | 3,825,543 | +0.06(+0.14%) |
Apr 27, 2015 | 41.96 | 42.39 | 41.95 | 42.20 | 4,346,257 | +0.37(+0.88%) |
Apr 24, 2015 | 41.70 | 41.85 | 41.62 | 41.84 | 3,717,533 | +0.35(+0.84%) |
Apr 23, 2015 | 41.43 | 41.66 | 41.28 | 41.49 | 5,805,695 | +0.11(+0.26%) |
Apr 22, 2015 | 41.40 | 41.42 | 41.05 | 41.38 | 3,258,396 | +0.08(+0.20%) |
Apr 21, 2015 | 41.71 | 41.71 | 41.14 | 41.30 | 4,771,473 | -0.31(-0.74%) |
Apr 20, 2015 | 41.37 | 41.66 | 41.37 | 41.60 | 2,583,673 | +0.30(+0.73%) |
Apr 17, 2015 | 41.45 | 41.59 | 41.16 | 41.31 | 4,598,442 | -0.38(-0.92%) |
Apr 16, 2015 | 41.79 | 41.91 | 41.55 | 41.69 | 2,603,776 | -0.09(-0.22%) |
Apr 15, 2015 | 41.47 | 41.94 | 41.47 | 41.78 | 3,744,702 | +0.40(+0.97%) |
Apr 14, 2015 | 41.12 | 41.45 | 41.10 | 41.38 | 2,613,220 | +0.17(+0.42%) |
Apr 13, 2015 | 41.22 | 41.41 | 41.18 | 41.21 | 1,807,466 | -0.17(-0.40%) |
Apr 10, 2015 | 41.30 | 41.38 | 41.18 | 41.37 | 2,006,227 | +0.12(+0.28%) |
Apr 09, 2015 | 41.08 | 41.35 | 41.04 | 41.26 | 2,288,826 | +0.12(+0.28%) |
Apr 08, 2015 | 41.21 | 41.30 | 40.93 | 41.14 | 2,553,537 | +0.12(+0.28%) |
Apr 07, 2015 | 40.96 | 41.36 | 40.96 | 41.02 | 2,206,523 | -0.07(-0.16%) |
Apr 06, 2015 | 40.71 | 41.21 | 40.45 | 41.09 | 3,232,551 | +0.32(+0.80%) |
Apr 02, 2015 | 40.54 | 40.76 | 40.76 | 40.76 | 2,967,704 | +0.04(+0.10%) |
Apr 01, 2015 | 40.69 | 40.79 | 40.36 | 40.72 | 5,055,033 | +0.12(+0.29%) |
Mar 31, 2015 | 40.82 | 40.91 | 40.61 | 40.61 | 4,161,340 | -0.41(-0.99%) |
Mar 30, 2015 | 40.71 | 41.15 | 40.71 | 41.01 | 3,357,771 | +0.55(+1.36%) |
Mar 27, 2015 | 40.57 | 40.71 | 40.41 | 40.46 | 4,426,270 | -0.02(-0.04%) |
Mar 26, 2015 | 40.33 | 40.63 | 40.28 | 40.48 | 4,892,156 | +0.09(+0.23%) |
Mar 25, 2015 | 40.92 | 41.08 | 40.39 | 40.39 | 4,423,353 | -0.46(-1.12%) |
Mar 24, 2015 | 40.90 | 41.04 | 40.71 | 40.85 | 2,678,987 | -0.13(-0.33%) |
Mar 23, 2015 | 40.93 | 41.15 | 40.87 | 40.98 | 4,049,154 | +0.00(+0.00%) |
Mar 20, 2015 | 40.82 | 41.24 | 40.70 | 40.98 | 5,727,238 | +0.26(+0.64%) |
Mar 19, 2015 | 41.22 | 41.28 | 40.68 | 40.72 | 4,771,283 | -0.71(-1.72%) |
Mar 18, 2015 | 40.61 | 41.68 | 40.39 | 41.43 | 7,824,935 | +0.62(+1.52%) |
Mar 17, 2015 | 40.98 | 41.08 | 40.64 | 40.81 | 9,505,652 | -0.46(-1.11%) |
Mar 16, 2015 | 41.51 | 41.51 | 41.08 | 41.27 | 4,838,621 | -0.07(-0.16%) |
Mar 13, 2015 | 41.55 | 41.58 | 41.07 | 41.33 | 5,055,160 | -0.40(-0.95%) |
Mar 12, 2015 | 41.26 | 41.76 | 41.26 | 41.73 | 3,738,838 | +0.51(+1.25%) |
Mar 11, 2015 | 41.34 | 41.41 | 41.15 | 41.22 | 3,057,097 | -0.05(-0.12%) |
Mar 10, 2015 | 41.57 | 41.57 | 41.21 | 41.27 | 6,213,250 | -0.64(-1.52%) |
Mar 09, 2015 | 41.88 | 42.03 | 41.81 | 41.90 | 3,043,172 | +0.06(+0.14%) |
Mar 06, 2015 | 42.23 | 42.24 | 41.76 | 41.85 | 5,299,668 | -0.57(-1.35%) |
Mar 05, 2015 | 42.71 | 42.71 | 42.27 | 42.42 | 2,336,248 | -0.18(-0.43%) |
Mar 04, 2015 | 42.51 | 42.75 | 42.31 | 42.60 | 3,971,018 | -0.15(-0.35%) |
Mar 03, 2015 | 42.82 | 42.97 | 42.61 | 42.75 | 3,868,655 | -0.23(-0.54%) |
Mar 02, 2015 | 42.72 | 42.99 | 42.52 | 42.98 | 3,957,832 | +0.28(+0.66%) |
Feb 27, 2015 | 42.75 | 42.92 | 42.68 | 42.70 | 4,052,395 | -0.10(-0.23%) |
Feb 26, 2015 | 43.07 | 43.16 | 42.68 | 42.80 | 3,280,120 | -0.27(-0.64%) |
Feb 25, 2015 | 43.17 | 43.31 | 43.00 | 43.07 | 2,360,578 | -0.12(-0.29%) |
Feb 24, 2015 | 43.13 | 43.24 | 42.96 | 43.20 | 2,781,668 | +0.18(+0.42%) |
Feb 23, 2015 | 42.92 | 43.10 | 42.73 | 43.02 | 3,334,231 | -0.05(-0.12%) |
Feb 20, 2015 | 42.86 | 43.13 | 42.52 | 43.07 | 4,308,416 | +0.12(+0.29%) |
Feb 19, 2015 | 42.72 | 43.04 | 42.53 | 42.94 | 3,615,714 | +0.12(+0.27%) |
Feb 18, 2015 | 42.58 | 42.82 | 42.41 | 42.82 | 3,586,477 | +0.12(+0.27%) |
Feb 17, 2015 | 42.47 | 42.87 | 42.39 | 42.71 | 3,944,565 | +0.05(+0.12%) |
Feb 13, 2015 | 42.42 | 42.66 | 42.66 | 42.66 | 3,498,636 | +0.36(+0.84%) |
Feb 12, 2015 | 41.84 | 42.43 | 41.84 | 42.30 | 5,909,356 | +0.71(+1.71%) |
Feb 11, 2015 | 41.55 | 41.74 | 41.35 | 41.59 | 3,887,559 | -0.07(-0.16%) |
Feb 10, 2015 | 41.61 | 41.70 | 41.22 | 41.66 | 3,841,168 | +0.31(+0.74%) |
Feb 09, 2015 | 41.17 | 41.59 | 41.17 | 41.35 | 4,468,329 | -0.05(-0.12%) |
Feb 06, 2015 | 41.51 | 41.58 | 41.28 | 41.40 | 6,764,952 | -0.10(-0.24%) |
Feb 05, 2015 | 40.65 | 41.54 | 40.65 | 41.50 | 7,063,640 | +0.98(+2.42%) |
Feb 04, 2015 | 40.54 | 40.82 | 40.43 | 40.52 | 6,840,494 | -0.27(-0.65%) |
Feb 03, 2015 | 40.18 | 40.81 | 40.12 | 40.78 | 7,387,135 | +0.88(+2.20%) |
Feb 02, 2015 | 39.59 | 40.01 | 39.32 | 39.91 | 7,989,268 | +0.36(+0.90%) |
Jan 30, 2015 | 39.37 | 40.02 | 39.27 | 39.55 | 9,416,043 | -0.16(-0.40%) |
Jan 29, 2015 | 39.24 | 39.77 | 38.99 | 39.71 | 7,184,860 | +0.51(+1.31%) |
Jan 28, 2015 | 39.97 | 40.05 | 39.13 | 39.19 | 6,967,916 | -0.72(-1.81%) |
Jan 27, 2015 | 39.63 | 40.20 | 39.46 | 39.91 | 5,446,082 | -0.27(-0.68%) |
Jan 26, 2015 | 39.99 | 40.23 | 39.81 | 40.19 | 3,739,391 | +0.17(+0.44%) |
Jan 23, 2015 | 40.56 | 40.56 | 39.98 | 40.01 | 6,073,439 | -0.63(-1.55%) |
Jan 22, 2015 | 40.34 | 40.71 | 40.06 | 40.64 | 6,967,745 | +0.51(+1.26%) |
Jan 21, 2015 | 39.67 | 40.18 | 39.57 | 40.14 | 5,609,081 | +0.39(+0.98%) |
Jan 20, 2015 | 39.96 | 40.01 | 39.37 | 39.75 | 4,879,524 | +0.07(+0.17%) |
Jan 16, 2015 | 39.12 | 39.74 | 39.00 | 39.68 | 6,584,141 | +0.62(+1.59%) |
Jan 15, 2015 | 39.31 | 39.67 | 39.06 | 39.06 | 7,060,670 | -0.07(-0.19%) |
Jan 14, 2015 | 38.90 | 39.19 | 38.51 | 39.13 | 8,065,438 | -0.46(-1.17%) |
Jan 13, 2015 | 40.27 | 40.39 | 39.28 | 39.60 | 7,060,260 | -0.45(-1.12%) |
Jan 12, 2015 | 39.95 | 40.21 | 39.60 | 40.05 | 5,616,963 | -0.09(-0.23%) |
Jan 09, 2015 | 40.53 | 40.62 | 39.96 | 40.14 | 8,260,963 | -0.21(-0.51%) |
Jan 08, 2015 | 39.81 | 40.45 | 39.71 | 40.35 | 9,162,828 | +0.94(+2.38%) |
Jan 07, 2015 | 39.26 | 39.52 | 39.11 | 39.41 | 4,293,183 | +0.44(+1.13%) |
Jan 06, 2015 | 39.43 | 39.56 | 38.76 | 38.97 | 6,094,902 | -0.35(-0.89%) |
Jan 05, 2015 | 40.04 | 40.15 | 39.15 | 39.32 | 6,485,275 | -1.03(-2.55%) |
Jan 02, 2015 | 40.29 | 40.53 | 40.10 | 40.35 | 6,312,350 | +0.06(+0.14%) |
Dec 31, 2014 | 40.78 | 40.29 | 40.29 | 40.29 | 3,598,721 | -0.40(-0.98%) |
Dec 30, 2014 | 40.73 | 40.87 | 40.67 | 40.69 | 2,613,757 | -0.14(-0.35%) |
Dec 29, 2014 | 40.73 | 40.94 | 40.73 | 40.83 | 2,620,573 | +0.00(+0.00%) |
Dec 26, 2014 | 40.93 | 40.96 | 40.77 | 40.83 | 1,563,942 | +0.14(+0.35%) |
Dec 24, 2014 | 40.68 | 40.69 | 40.69 | 40.69 | 2,265,540 | -0.14(-0.35%) |
Dec 23, 2014 | 40.68 | 40.94 | 40.59 | 40.83 | 8,556,229 | +0.32(+0.78%) |
Dec 22, 2014 | 40.61 | 40.61 | 40.28 | 40.51 | 3,987,317 | +0.02(+0.06%) |
Dec 19, 2014 | 40.35 | 40.63 | 40.17 | 40.49 | 6,494,984 | +0.49(+1.23%) |
Dec 18, 2014 | 39.71 | 40.02 | 39.36 | 39.99 | 8,491,526 | +0.89(+2.28%) |
Dec 17, 2014 | 38.21 | 39.21 | 38.21 | 39.10 | 12,823,772 | +1.04(+2.73%) |
Dec 16, 2014 | 38.22 | 39.01 | 38.05 | 38.07 | 11,550,829 | -0.30(-0.77%) |
Dec 15, 2014 | 38.71 | 38.82 | 38.21 | 38.36 | 10,914,781 | -0.21(-0.53%) |
Dec 12, 2014 | 39.27 | 39.49 | 38.54 | 38.57 | 10,519,076 | -1.10(-2.78%) |
Dec 11, 2014 | 39.76 | 40.10 | 39.59 | 39.67 | 4,756,359 | +0.03(+0.08%) |
Dec 10, 2014 | 40.31 | 40.35 | 39.54 | 39.64 | 9,198,520 | -0.83(-2.06%) |
Dec 09, 2014 | 40.15 | 40.50 | 39.99 | 40.47 | 7,308,974 | +0.11(+0.27%) |
Dec 08, 2014 | 40.97 | 40.97 | 40.30 | 40.36 | 6,676,124 | -0.65(-1.59%) |
Dec 05, 2014 | 41.04 | 41.25 | 40.94 | 41.02 | 4,078,440 | -0.03(-0.08%) |
Dec 04, 2014 | 40.82 | 41.15 | 40.79 | 41.05 | 7,103,466 | +0.12(+0.30%) |
Dec 03, 2014 | 40.42 | 40.98 | 40.32 | 40.93 | 8,915,273 | +0.59(+1.47%) |
Dec 02, 2014 | 40.09 | 40.42 | 40.00 | 40.33 | 7,187,433 | +0.24(+0.60%) |
Dec 01, 2014 | 40.39 | 40.57 | 39.88 | 40.09 | 14,561,298 | -0.42(-1.04%) |
Nov 28, 2014 | 41.05 | 41.09 | 40.42 | 40.51 | 5,906,659 | -0.94(-2.27%) |
Nov 26, 2014 | 41.30 | 41.45 | 41.45 | 41.45 | 2,282,466 | +0.03(+0.08%) |
Nov 25, 2014 | 41.58 | 41.70 | 41.39 | 41.42 | 2,920,029 | -0.15(-0.36%) |
Nov 24, 2014 | 41.82 | 41.82 | 41.50 | 41.57 | 2,599,003 | -0.19(-0.45%) |
Nov 21, 2014 | 41.78 | 42.04 | 41.60 | 41.76 | 11,599,404 | +0.50(+1.22%) |
Nov 20, 2014 | 40.83 | 41.25 | 40.71 | 41.25 | 4,682,027 | +0.21(+0.52%) |
Nov 19, 2014 | 41.07 | 41.17 | 40.90 | 41.04 | 5,874,116 | -0.06(-0.14%) |
Nov 18, 2014 | 40.62 | 41.13 | 40.62 | 41.10 | 6,068,943 | +0.49(+1.20%) |
Nov 17, 2014 | 40.59 | 40.66 | 40.46 | 40.61 | 3,187,750 | -0.01(-0.02%) |
Nov 14, 2014 | 40.55 | 40.70 | 40.45 | 40.62 | 3,845,054 | +0.12(+0.31%) |
Nov 13, 2014 | 40.53 | 40.82 | 40.27 | 40.50 | 4,998,436 | +0.01(+0.02%) |
Nov 12, 2014 | 40.36 | 40.59 | 40.30 | 40.49 | 4,676,593 | +0.10(+0.24%) |
Nov 11, 2014 | 40.18 | 40.42 | 40.13 | 40.39 | 4,380,757 | +0.20(+0.49%) |
Nov 10, 2014 | 40.07 | 40.22 | 39.97 | 40.19 | 4,386,859 | +0.11(+0.27%) |
Nov 07, 2014 | 39.94 | 40.15 | 39.91 | 40.08 | 6,191,562 | +0.19(+0.47%) |
Nov 06, 2014 | 39.44 | 39.97 | 39.44 | 39.90 | 4,643,233 | +0.32(+0.81%) |
Nov 05, 2014 | 39.28 | 39.65 | 39.25 | 39.57 | 7,421,202 | +0.38(+0.97%) |
Nov 04, 2014 | 39.50 | 39.59 | 39.01 | 39.19 | 15,820,893 | -0.41(-1.04%) |