Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 36.54 | 38.31 | 35.84 | 38.11 | 5,655,091 | +0.88(+2.36%) |
Aug 28, 2015 | 35.59 | 38.21 | 35.20 | 37.23 | 7,463,354 | +1.65(+4.65%) |
Aug 27, 2015 | 34.13 | 35.71 | 33.74 | 35.57 | 5,371,861 | +2.32(+6.99%) |
Aug 26, 2015 | 33.68 | 34.60 | 32.49 | 33.25 | 6,657,195 | +0.37(+1.14%) |
Aug 25, 2015 | 34.47 | 34.47 | 32.67 | 32.87 | 6,639,709 | -0.30(-0.90%) |
Aug 24, 2015 | 32.49 | 34.81 | 32.28 | 33.17 | 6,776,827 | -2.18(-6.17%) |
Aug 21, 2015 | 36.50 | 37.46 | 35.33 | 35.35 | 4,137,850 | -1.10(-3.03%) |
Aug 20, 2015 | 37.30 | 37.80 | 36.46 | 36.46 | 2,845,592 | -0.48(-1.31%) |
Aug 19, 2015 | 37.50 | 37.62 | 36.48 | 36.94 | 3,486,734 | -0.92(-2.42%) |
Aug 18, 2015 | 37.50 | 38.28 | 37.31 | 37.86 | 2,407,693 | +0.39(+1.03%) |
Aug 17, 2015 | 37.43 | 37.94 | 36.83 | 37.47 | 3,503,509 | -0.15(-0.39%) |
Aug 14, 2015 | 39.06 | 39.87 | 37.58 | 37.62 | 3,816,406 | -1.40(-3.59%) |
Aug 13, 2015 | 39.76 | 39.96 | 38.58 | 39.02 | 3,159,366 | -1.20(-2.99%) |
Aug 12, 2015 | 39.23 | 40.68 | 38.79 | 40.22 | 3,990,204 | +0.80(+2.03%) |
Aug 11, 2015 | 38.80 | 39.81 | 38.43 | 39.42 | 4,651,518 | -0.59(-1.48%) |
Aug 10, 2015 | 38.12 | 40.27 | 37.76 | 40.02 | 3,599,765 | +2.05(+5.40%) |
Aug 07, 2015 | 39.07 | 40.22 | 37.72 | 37.97 | 4,449,922 | -1.40(-3.57%) |
Aug 06, 2015 | 36.46 | 39.62 | 35.80 | 39.37 | 5,480,139 | +2.68(+7.31%) |
Aug 05, 2015 | 37.87 | 38.43 | 36.32 | 36.69 | 3,578,621 | -0.66(-1.76%) |
Aug 04, 2015 | 37.23 | 38.14 | 37.12 | 37.35 | 2,954,343 | +0.47(+1.26%) |
Aug 03, 2015 | 36.68 | 37.60 | 36.22 | 36.88 | 3,271,010 | +0.01(+0.03%) |
Jul 31, 2015 | 37.12 | 37.67 | 36.70 | 36.87 | 3,169,970 | -0.63(-1.69%) |
Jul 30, 2015 | 38.11 | 38.88 | 37.21 | 37.50 | 6,230,121 | -0.68(-1.79%) |
Jul 29, 2015 | 36.70 | 38.60 | 36.34 | 38.19 | 6,447,750 | +1.30(+3.51%) |
Jul 28, 2015 | 35.85 | 37.27 | 35.08 | 36.89 | 4,031,536 | +1.36(+3.83%) |
Jul 27, 2015 | 35.24 | 35.98 | 34.61 | 35.53 | 4,955,857 | -0.18(-0.50%) |
Jul 24, 2015 | 38.06 | 38.06 | 35.47 | 35.71 | 7,335,710 | -2.36(-6.19%) |
Jul 23, 2015 | 37.78 | 39.10 | 37.57 | 38.06 | 3,695,536 | +0.50(+1.34%) |
Jul 22, 2015 | 37.67 | 37.83 | 37.14 | 37.56 | 3,176,517 | -0.29(-0.76%) |
Jul 21, 2015 | 38.19 | 39.11 | 37.80 | 37.85 | 3,502,788 | -0.33(-0.85%) |
Jul 20, 2015 | 38.64 | 38.75 | 37.89 | 38.17 | 3,203,129 | -0.48(-1.24%) |
Jul 17, 2015 | 39.44 | 39.59 | 38.42 | 38.65 | 4,533,209 | -0.90(-2.28%) |
Jul 16, 2015 | 40.36 | 40.57 | 39.25 | 39.55 | 3,471,840 | -0.49(-1.23%) |
Jul 15, 2015 | 41.76 | 42.02 | 39.93 | 40.04 | 3,869,579 | -2.06(-4.90%) |
Jul 14, 2015 | 41.17 | 42.28 | 41.12 | 42.11 | 2,901,503 | +0.72(+1.74%) |
Jul 13, 2015 | 41.28 | 41.65 | 40.76 | 41.38 | 2,643,070 | +0.45(+1.09%) |
Jul 10, 2015 | 41.69 | 42.00 | 40.81 | 40.94 | 2,480,622 | -0.28(-0.68%) |
Jul 09, 2015 | 41.49 | 41.97 | 41.18 | 41.22 | 2,558,649 | +0.56(+1.37%) |
Jul 08, 2015 | 41.26 | 42.26 | 40.13 | 40.66 | 3,252,787 | -1.24(-2.96%) |
Jul 07, 2015 | 41.56 | 42.02 | 39.88 | 41.90 | 5,373,668 | +0.08(+0.18%) |
Jul 06, 2015 | 42.30 | 42.76 | 41.62 | 41.83 | 3,135,557 | -1.44(-3.34%) |
Jul 02, 2015 | 43.66 | 43.27 | 43.27 | 43.27 | 2,495,658 | -0.16(-0.37%) |
Jul 01, 2015 | 44.88 | 44.92 | 43.36 | 43.43 | 3,287,264 | -1.54(-3.42%) |
Jun 30, 2015 | 45.06 | 45.30 | 44.53 | 44.97 | 2,673,256 | +0.38(+0.84%) |
Jun 29, 2015 | 44.47 | 45.16 | 44.06 | 44.59 | 2,875,223 | -0.72(-1.58%) |
Jun 26, 2015 | 45.08 | 45.60 | 44.81 | 45.30 | 4,848,225 | +0.10(+0.21%) |
Jun 25, 2015 | 45.31 | 45.55 | 45.06 | 45.21 | 2,782,389 | -0.10(-0.21%) |
Jun 24, 2015 | 45.79 | 46.14 | 44.94 | 45.30 | 5,552,462 | -1.27(-2.73%) |
Jun 23, 2015 | 46.27 | 46.75 | 46.15 | 46.58 | 1,683,755 | +0.24(+0.51%) |
Jun 22, 2015 | 46.11 | 46.49 | 45.52 | 46.34 | 1,802,161 | +0.30(+0.65%) |
Jun 19, 2015 | 46.15 | 46.42 | 45.66 | 46.04 | 2,980,360 | -0.44(-0.95%) |
Jun 18, 2015 | 47.43 | 47.67 | 46.39 | 46.48 | 2,234,319 | -0.72(-1.53%) |
Jun 17, 2015 | 47.50 | 47.93 | 46.91 | 47.20 | 1,371,882 | +0.10(+0.22%) |
Jun 16, 2015 | 46.42 | 47.30 | 46.36 | 47.10 | 1,478,593 | +0.73(+1.58%) |
Jun 15, 2015 | 46.24 | 46.82 | 45.87 | 46.37 | 1,541,169 | -0.57(-1.21%) |
Jun 12, 2015 | 46.61 | 47.05 | 46.37 | 46.93 | 1,499,120 | -0.14(-0.30%) |
Jun 11, 2015 | 47.83 | 48.01 | 47.01 | 47.07 | 1,678,377 | -0.89(-1.86%) |
Jun 10, 2015 | 47.81 | 48.05 | 47.13 | 47.97 | 2,048,231 | +1.55(+3.34%) |
Jun 09, 2015 | 47.19 | 47.74 | 46.41 | 46.42 | 1,773,021 | -0.27(-0.59%) |
Jun 08, 2015 | 46.83 | 47.63 | 46.52 | 46.69 | 1,712,005 | -0.34(-0.72%) |
Jun 05, 2015 | 45.85 | 47.70 | 45.80 | 47.03 | 2,326,651 | +0.94(+2.04%) |
Jun 04, 2015 | 46.51 | 46.81 | 45.89 | 46.09 | 2,189,644 | -0.80(-1.72%) |
Jun 03, 2015 | 47.16 | 47.76 | 46.52 | 46.90 | 2,239,150 | -0.24(-0.50%) |
Jun 02, 2015 | 46.28 | 47.55 | 46.25 | 47.13 | 1,912,807 | +1.15(+2.50%) |
Jun 01, 2015 | 46.60 | 46.66 | 45.81 | 45.98 | 2,350,012 | -0.63(-1.34%) |
May 29, 2015 | 46.70 | 47.29 | 46.57 | 46.61 | 2,465,687 | -0.06(-0.14%) |
May 28, 2015 | 46.46 | 46.91 | 45.88 | 46.67 | 1,991,715 | -0.25(-0.53%) |
May 27, 2015 | 46.06 | 47.21 | 45.78 | 46.92 | 2,722,618 | +0.52(+1.13%) |
May 26, 2015 | 47.35 | 47.89 | 46.28 | 46.40 | 2,089,345 | -1.67(-3.47%) |
May 22, 2015 | 47.68 | 48.06 | 48.06 | 48.06 | 1,538,958 | -0.16(-0.33%) |
May 21, 2015 | 47.75 | 48.86 | 47.69 | 48.22 | 2,349,647 | +1.17(+2.50%) |
May 20, 2015 | 46.49 | 47.34 | 46.09 | 47.05 | 2,325,940 | +0.77(+1.67%) |
May 19, 2015 | 46.90 | 47.20 | 45.61 | 46.28 | 2,366,921 | -1.34(-2.82%) |
May 18, 2015 | 47.16 | 47.79 | 46.82 | 47.62 | 1,989,935 | +0.47(+0.99%) |
May 15, 2015 | 47.28 | 47.57 | 46.61 | 47.15 | 2,379,426 | -0.28(-0.59%) |
May 14, 2015 | 48.08 | 48.69 | 47.00 | 47.43 | 2,479,930 | -0.98(-2.02%) |
May 13, 2015 | 48.57 | 48.80 | 47.83 | 48.41 | 1,943,066 | +0.27(+0.57%) |
May 12, 2015 | 47.90 | 48.47 | 47.07 | 48.14 | 2,377,390 | +0.37(+0.77%) |
May 11, 2015 | 49.14 | 49.14 | 47.65 | 47.77 | 2,483,469 | -1.37(-2.79%) |
May 08, 2015 | 48.62 | 49.28 | 47.71 | 49.14 | 2,204,810 | +1.06(+2.20%) |
May 07, 2015 | 48.94 | 48.94 | 47.78 | 48.08 | 4,095,352 | -1.37(-2.76%) |
May 06, 2015 | 49.96 | 50.15 | 48.95 | 49.45 | 3,027,846 | +0.34(+0.70%) |
May 05, 2015 | 49.64 | 50.56 | 48.86 | 49.11 | 3,031,811 | +0.06(+0.13%) |
May 04, 2015 | 49.91 | 49.91 | 48.60 | 49.05 | 1,761,231 | -0.61(-1.22%) |
May 01, 2015 | 49.18 | 49.86 | 48.45 | 49.65 | 2,623,605 | +0.32(+0.64%) |
Apr 30, 2015 | 49.81 | 50.17 | 48.84 | 49.34 | 3,609,480 | -0.28(-0.56%) |
Apr 29, 2015 | 48.15 | 50.06 | 47.69 | 49.62 | 2,812,379 | +1.30(+2.70%) |
Apr 28, 2015 | 47.84 | 48.44 | 47.48 | 48.31 | 2,518,571 | +0.30(+0.62%) |
Apr 27, 2015 | 48.62 | 49.20 | 47.94 | 48.02 | 3,648,432 | +0.92(+1.96%) |
Apr 24, 2015 | 47.49 | 47.83 | 46.72 | 47.09 | 2,413,698 | -0.58(-1.21%) |
Apr 23, 2015 | 46.44 | 47.91 | 45.55 | 47.67 | 4,558,311 | +1.14(+2.45%) |
Apr 22, 2015 | 45.54 | 46.79 | 45.54 | 46.53 | 4,322,906 | +0.94(+2.05%) |
Apr 21, 2015 | 46.97 | 47.27 | 45.36 | 45.59 | 3,801,814 | -1.25(-2.67%) |
Apr 20, 2015 | 47.03 | 47.80 | 46.77 | 46.84 | 2,754,586 | +0.25(+0.53%) |
Apr 17, 2015 | 47.78 | 47.78 | 46.35 | 46.60 | 3,330,045 | -1.35(-2.82%) |
Apr 16, 2015 | 48.90 | 49.31 | 47.75 | 47.95 | 3,394,385 | -1.18(-2.41%) |
Apr 15, 2015 | 48.09 | 49.51 | 47.52 | 49.14 | 4,110,599 | +1.24(+2.59%) |
Apr 14, 2015 | 45.88 | 47.96 | 45.88 | 47.90 | 5,010,243 | +2.33(+5.11%) |
Apr 13, 2015 | 46.26 | 46.59 | 45.46 | 45.57 | 3,357,080 | -0.68(-1.46%) |
Apr 10, 2015 | 46.91 | 46.91 | 45.88 | 46.24 | 2,617,991 | -0.54(-1.15%) |
Apr 09, 2015 | 45.37 | 46.99 | 45.37 | 46.78 | 3,356,554 | +1.68(+3.72%) |
Apr 08, 2015 | 46.31 | 46.84 | 45.03 | 45.10 | 2,983,213 | -1.10(-2.38%) |
Apr 07, 2015 | 46.15 | 47.03 | 45.52 | 46.21 | 3,244,513 | +0.11(+0.23%) |
Apr 06, 2015 | 44.23 | 46.38 | 43.93 | 46.10 | 4,515,117 | +2.30(+5.24%) |
Apr 02, 2015 | 42.89 | 43.80 | 43.80 | 43.80 | 3,734,802 | +0.64(+1.48%) |
Apr 01, 2015 | 43.31 | 43.69 | 42.85 | 43.16 | 3,979,112 | +0.09(+0.21%) |
Mar 31, 2015 | 43.10 | 43.56 | 42.67 | 43.07 | 2,816,268 | -0.42(-0.96%) |
Mar 30, 2015 | 43.42 | 43.87 | 42.67 | 43.49 | 4,100,366 | +0.46(+1.07%) |
Mar 27, 2015 | 43.36 | 43.37 | 42.60 | 43.03 | 2,594,307 | -0.70(-1.61%) |
Mar 26, 2015 | 44.42 | 44.65 | 43.26 | 43.73 | 3,293,039 | +0.03(+0.06%) |
Mar 25, 2015 | 43.39 | 44.13 | 42.93 | 43.71 | 3,378,939 | +0.59(+1.38%) |
Mar 24, 2015 | 43.40 | 43.63 | 42.22 | 43.11 | 3,820,919 | -0.24(-0.55%) |
Mar 23, 2015 | 43.13 | 44.09 | 43.03 | 43.35 | 3,468,756 | +0.22(+0.51%) |
Mar 20, 2015 | 42.56 | 43.14 | 42.26 | 43.13 | 12,255,847 | +1.34(+3.19%) |
Mar 19, 2015 | 41.62 | 41.87 | 41.03 | 41.80 | 2,923,176 | -0.56(-1.33%) |
Mar 18, 2015 | 40.28 | 42.75 | 39.85 | 42.36 | 3,266,358 | +1.84(+4.54%) |
Mar 17, 2015 | 40.09 | 40.69 | 39.90 | 40.52 | 2,540,144 | -0.05(-0.12%) |
Mar 16, 2015 | 39.21 | 40.60 | 38.58 | 40.57 | 5,589,639 | +1.03(+2.59%) |
Mar 13, 2015 | 39.62 | 39.69 | 38.59 | 39.54 | 3,637,520 | -0.49(-1.23%) |
Mar 12, 2015 | 41.22 | 41.22 | 39.82 | 40.04 | 3,228,063 | -0.78(-1.91%) |
Mar 11, 2015 | 40.85 | 40.90 | 40.10 | 40.81 | 3,698,064 | +0.11(+0.26%) |
Mar 10, 2015 | 40.93 | 41.50 | 40.67 | 40.71 | 3,358,095 | -0.90(-2.17%) |
Mar 09, 2015 | 42.26 | 42.62 | 41.23 | 41.61 | 3,098,492 | -0.90(-2.11%) |
Mar 06, 2015 | 42.74 | 43.40 | 42.43 | 42.51 | 3,085,615 | -0.59(-1.38%) |
Mar 05, 2015 | 41.94 | 43.17 | 41.22 | 43.10 | 2,602,953 | +0.94(+2.24%) |
Mar 04, 2015 | 42.48 | 42.60 | 41.19 | 42.16 | 3,381,760 | -0.44(-1.04%) |
Mar 03, 2015 | 41.62 | 42.83 | 41.31 | 42.60 | 2,900,710 | +1.03(+2.47%) |
Mar 02, 2015 | 42.43 | 42.24 | 41.08 | 41.58 | 3,651,314 | -0.85(-2.01%) |
Feb 27, 2015 | 42.05 | 42.71 | 42.04 | 42.43 | 3,052,150 | +0.54(+1.30%) |
Feb 26, 2015 | 42.54 | 42.84 | 41.71 | 41.89 | 3,579,362 | -0.92(-2.14%) |
Feb 25, 2015 | 42.82 | 43.07 | 41.57 | 42.81 | 3,710,084 | +0.22(+0.52%) |
Feb 24, 2015 | 43.17 | 43.33 | 41.86 | 42.59 | 3,748,108 | -0.19(-0.44%) |
Feb 23, 2015 | 43.43 | 43.70 | 42.36 | 42.78 | 4,423,303 | -1.35(-3.05%) |
Feb 20, 2015 | 44.53 | 44.77 | 43.69 | 44.12 | 2,346,059 | -0.32(-0.73%) |
Feb 19, 2015 | 43.37 | 45.28 | 43.23 | 44.45 | 3,487,442 | -0.30(-0.68%) |
Feb 18, 2015 | 44.06 | 44.80 | 43.63 | 44.75 | 3,254,128 | -0.27(-0.59%) |
Feb 17, 2015 | 43.71 | 45.28 | 43.08 | 45.02 | 3,801,769 | +0.99(+2.24%) |
Feb 13, 2015 | 42.52 | 44.03 | 44.03 | 44.03 | 4,037,910 | +2.29(+5.49%) |
Feb 12, 2015 | 42.06 | 42.87 | 41.59 | 41.74 | 2,892,683 | +0.41(+1.00%) |
Feb 11, 2015 | 40.59 | 41.64 | 40.35 | 41.33 | 3,154,921 | -0.22(-0.54%) |
Feb 10, 2015 | 43.17 | 43.17 | 40.92 | 41.55 | 6,548,062 | -2.02(-4.64%) |
Feb 09, 2015 | 43.06 | 44.01 | 42.93 | 43.57 | 4,459,384 | +0.98(+2.29%) |
Feb 06, 2015 | 42.36 | 43.02 | 41.56 | 42.60 | 4,356,441 | +0.59(+1.40%) |
Feb 05, 2015 | 41.89 | 42.15 | 40.71 | 42.01 | 5,436,396 | +0.85(+2.07%) |
Feb 04, 2015 | 41.35 | 42.86 | 40.20 | 41.16 | 8,034,635 | -1.33(-3.14%) |
Feb 03, 2015 | 41.11 | 42.63 | 40.95 | 42.49 | 9,010,416 | +2.60(+6.51%) |
Feb 02, 2015 | 37.99 | 40.08 | 37.87 | 39.89 | 6,001,297 | +2.59(+6.95%) |
Jan 30, 2015 | 35.79 | 37.97 | 35.47 | 37.30 | 6,274,563 | +1.32(+3.65%) |
Jan 29, 2015 | 34.94 | 36.25 | 33.82 | 35.98 | 10,531,367 | -1.38(-3.70%) |
Jan 28, 2015 | 39.90 | 39.90 | 37.11 | 37.37 | 6,689,076 | -2.59(-6.49%) |
Jan 27, 2015 | 39.96 | 40.53 | 39.48 | 39.96 | 3,761,386 | -0.27(-0.67%) |
Jan 26, 2015 | 39.54 | 40.25 | 39.23 | 40.23 | 2,317,751 | +0.80(+2.03%) |
Jan 23, 2015 | 40.15 | 40.70 | 39.24 | 39.43 | 4,088,989 | -0.82(-2.04%) |
Jan 22, 2015 | 40.25 | 40.39 | 39.29 | 40.25 | 3,311,871 | +0.22(+0.55%) |
Jan 21, 2015 | 39.21 | 40.08 | 38.84 | 40.03 | 2,802,740 | +1.31(+3.38%) |
Jan 20, 2015 | 39.73 | 39.73 | 38.10 | 38.72 | 2,769,465 | -1.03(-2.58%) |
Jan 16, 2015 | 38.11 | 39.75 | 39.75 | 39.75 | 3,224,897 | +2.06(+5.47%) |
Jan 15, 2015 | 38.34 | 39.14 | 37.65 | 37.69 | 3,321,334 | -0.66(-1.71%) |
Jan 14, 2015 | 37.79 | 38.42 | 37.04 | 38.34 | 5,097,802 | +0.14(+0.38%) |
Jan 13, 2015 | 37.19 | 38.46 | 37.00 | 38.20 | 4,450,141 | +1.02(+2.75%) |
Jan 12, 2015 | 37.37 | 37.38 | 36.44 | 37.18 | 4,361,038 | -0.90(-2.35%) |
Jan 09, 2015 | 38.11 | 38.35 | 37.05 | 38.07 | 4,966,284 | +0.00(+0.00%) |
Jan 08, 2015 | 37.64 | 38.76 | 37.53 | 38.07 | 7,077,130 | +0.84(+2.25%) |
Jan 07, 2015 | 39.08 | 39.35 | 36.57 | 37.24 | 8,247,872 | -2.63(-6.60%) |
Jan 06, 2015 | 40.70 | 41.51 | 39.12 | 39.87 | 3,467,069 | -1.14(-2.78%) |
Jan 05, 2015 | 41.34 | 41.46 | 40.39 | 41.01 | 3,185,850 | -1.16(-2.76%) |
Jan 02, 2015 | 41.97 | 42.75 | 41.32 | 42.17 | 2,096,374 | -0.05(-0.12%) |
Dec 31, 2014 | 41.62 | 42.22 | 42.22 | 42.22 | 2,838,133 | +0.29(+0.69%) |
Dec 30, 2014 | 42.50 | 42.59 | 41.68 | 41.93 | 1,861,553 | -0.80(-1.88%) |
Dec 29, 2014 | 42.45 | 43.40 | 42.14 | 42.73 | 2,146,534 | +0.66(+1.56%) |
Dec 26, 2014 | 42.24 | 43.08 | 41.64 | 42.08 | 1,919,400 | -0.04(-0.09%) |
Dec 24, 2014 | 42.39 | 42.11 | 42.11 | 42.11 | 1,294,270 | -0.41(-0.97%) |
Dec 23, 2014 | 43.68 | 44.09 | 41.86 | 42.53 | 3,261,264 | -1.27(-2.89%) |
Dec 22, 2014 | 44.99 | 44.49 | 42.54 | 43.79 | 4,406,727 | -1.20(-2.67%) |
Dec 19, 2014 | 42.39 | 45.03 | 41.96 | 44.99 | 5,443,582 | +3.39(+8.16%) |
Dec 18, 2014 | 42.26 | 42.61 | 40.55 | 41.60 | 3,504,134 | +0.88(+2.17%) |
Dec 17, 2014 | 38.51 | 41.45 | 38.31 | 40.72 | 4,144,982 | +2.84(+7.49%) |
Dec 16, 2014 | 37.57 | 39.78 | 37.10 | 37.88 | 4,249,998 | +0.05(+0.13%) |
Dec 15, 2014 | 38.01 | 38.83 | 37.63 | 37.83 | 2,917,297 | +0.04(+0.12%) |
Dec 12, 2014 | 38.04 | 39.07 | 37.79 | 37.79 | 3,217,968 | -0.83(-2.16%) |
Dec 11, 2014 | 40.04 | 40.20 | 38.42 | 38.62 | 4,026,580 | -0.19(-0.50%) |
Dec 10, 2014 | 39.56 | 39.56 | 38.34 | 38.81 | 6,287,433 | -1.60(-3.95%) |
Dec 09, 2014 | 39.06 | 40.59 | 38.48 | 40.41 | 5,489,093 | +1.32(+3.38%) |
Dec 08, 2014 | 41.49 | 41.49 | 38.91 | 39.09 | 4,181,653 | -3.14(-7.44%) |
Dec 05, 2014 | 42.88 | 43.20 | 41.46 | 42.23 | 3,300,356 | -0.92(-2.13%) |
Dec 04, 2014 | 43.21 | 43.90 | 42.77 | 43.15 | 2,726,260 | -0.68(-1.54%) |
Dec 03, 2014 | 43.35 | 44.27 | 43.10 | 43.83 | 2,946,353 | +0.73(+1.69%) |
Dec 02, 2014 | 42.60 | 44.74 | 42.60 | 43.10 | 4,106,363 | -0.15(-0.35%) |
Dec 01, 2014 | 43.13 | 43.69 | 41.95 | 43.25 | 4,849,367 | -0.30(-0.69%) |
Nov 28, 2014 | 46.24 | 46.33 | 43.08 | 43.55 | 4,547,020 | -5.12(-10.52%) |
Nov 26, 2014 | 49.88 | 48.68 | 48.68 | 48.68 | 3,207,331 | -1.10(-2.21%) |
Nov 25, 2014 | 50.62 | 50.98 | 49.48 | 49.78 | 2,597,054 | -0.66(-1.32%) |
Nov 24, 2014 | 50.94 | 51.56 | 50.12 | 50.44 | 3,026,119 | -0.79(-1.54%) |
Nov 21, 2014 | 51.32 | 52.68 | 50.60 | 51.23 | 3,063,837 | +0.91(+1.80%) |
Nov 20, 2014 | 48.83 | 50.47 | 48.73 | 50.32 | 2,459,513 | +1.50(+3.07%) |
Nov 19, 2014 | 49.00 | 49.16 | 48.24 | 48.83 | 2,348,771 | +0.04(+0.09%) |
Nov 18, 2014 | 47.76 | 49.47 | 47.76 | 48.78 | 3,715,444 | -0.22(-0.45%) |
Nov 17, 2014 | 49.29 | 49.57 | 48.01 | 49.00 | 5,482,236 | -0.48(-0.96%) |
Nov 14, 2014 | 49.97 | 50.79 | 48.70 | 49.48 | 4,451,688 | -0.49(-0.98%) |
Nov 13, 2014 | 51.40 | 52.90 | 48.43 | 49.97 | 7,042,732 | -3.61(-6.74%) |
Nov 12, 2014 | 52.85 | 54.74 | 52.73 | 53.58 | 3,014,733 | +0.15(+0.28%) |
Nov 11, 2014 | 53.61 | 53.97 | 52.57 | 53.43 | 2,465,051 | -0.24(-0.45%) |
Nov 10, 2014 | 54.58 | 55.51 | 53.26 | 53.67 | 2,512,345 | -0.19(-0.35%) |
Nov 07, 2014 | 53.08 | 54.57 | 53.08 | 53.86 | 2,216,770 | +0.61(+1.14%) |
Nov 06, 2014 | 51.76 | 53.27 | 51.24 | 53.25 | 2,207,548 | +0.91(+1.73%) |
Nov 05, 2014 | 51.09 | 53.24 | 50.32 | 52.34 | 2,728,877 | +2.22(+4.42%) |
Nov 04, 2014 | 51.21 | 51.32 | 50.02 | 50.13 | 2,858,745 | -2.24(-4.27%) |
Nov 03, 2014 | 54.23 | 54.51 | 52.13 | 52.36 | 3,323,851 | -1.57(-2.91%) |
Oct 31, 2014 | 52.92 | 54.03 | 51.89 | 53.93 | 2,160,505 | +1.25(+2.37%) |
Oct 30, 2014 | 52.72 | 53.62 | 51.83 | 52.69 | 1,697,414 | -0.55(-1.03%) |
Oct 29, 2014 | 53.71 | 54.90 | 52.41 | 53.23 | 2,932,868 | -0.05(-0.09%) |
Oct 28, 2014 | 50.70 | 53.33 | 50.48 | 53.28 | 3,472,440 | +2.17(+4.24%) |
Oct 27, 2014 | 52.92 | 52.92 | 50.69 | 51.11 | 2,737,811 | -2.92(-5.40%) |
Oct 24, 2014 | 54.76 | 54.85 | 52.91 | 54.03 | 2,083,329 | -1.01(-1.84%) |
Oct 23, 2014 | 54.39 | 55.47 | 53.64 | 55.05 | 2,223,332 | +1.65(+3.09%) |
Oct 22, 2014 | 57.27 | 57.27 | 53.34 | 53.39 | 3,299,598 | -2.78(-4.94%) |
Oct 21, 2014 | 54.96 | 56.24 | 54.60 | 56.17 | 2,219,631 | +1.83(+3.37%) |
Oct 20, 2014 | 52.75 | 54.52 | 52.60 | 54.34 | 2,394,517 | +1.73(+3.29%) |
Oct 17, 2014 | 54.60 | 55.76 | 52.03 | 52.60 | 3,393,081 | -1.19(-2.21%) |
Oct 16, 2014 | 49.93 | 54.09 | 49.40 | 53.79 | 4,233,087 | +2.60(+5.08%) |
Oct 15, 2014 | 48.01 | 51.40 | 47.80 | 51.19 | 5,421,710 | +2.50(+5.14%) |
Oct 14, 2014 | 49.79 | 51.43 | 48.15 | 48.68 | 4,778,667 | -0.35(-0.71%) |
Oct 13, 2014 | 51.88 | 52.98 | 48.99 | 49.03 | 3,684,104 | -3.07(-5.89%) |
Oct 10, 2014 | 53.13 | 53.35 | 51.09 | 52.10 | 3,556,789 | -0.93(-1.75%) |
Oct 09, 2014 | 55.49 | 55.49 | 52.49 | 53.03 | 3,282,596 | -2.52(-4.53%) |
Oct 08, 2014 | 54.83 | 55.63 | 52.89 | 55.54 | 3,690,986 | +0.44(+0.80%) |
Oct 07, 2014 | 56.12 | 57.27 | 55.08 | 55.10 | 2,342,723 | -1.16(-2.06%) |
Oct 06, 2014 | 56.60 | 57.42 | 55.90 | 56.26 | 2,467,057 | +0.08(+0.14%) |
Oct 03, 2014 | 56.75 | 57.31 | 55.62 | 56.18 | 2,360,250 | -0.35(-0.63%) |
Oct 02, 2014 | 58.22 | 58.23 | 55.09 | 56.54 | 3,687,256 | -2.22(-3.77%) |
Oct 01, 2014 | 60.88 | 61.17 | 58.52 | 58.75 | 2,160,919 | -2.04(-3.36%) |
Sep 30, 2014 | 61.62 | 62.17 | 60.41 | 60.80 | 2,025,217 | -0.58(-0.94%) |
Sep 29, 2014 | 60.67 | 61.50 | 60.23 | 61.38 | 1,230,253 | -0.12(-0.20%) |
Sep 26, 2014 | 60.69 | 61.95 | 60.32 | 61.50 | 1,748,896 | +0.83(+1.36%) |
Sep 25, 2014 | 62.12 | 62.17 | 60.30 | 60.67 | 1,498,239 | -1.37(-2.21%) |
Sep 24, 2014 | 61.43 | 62.26 | 60.13 | 62.05 | 2,111,107 | +0.82(+1.34%) |
Sep 23, 2014 | 60.99 | 61.81 | 60.76 | 61.23 | 1,620,514 | +0.21(+0.35%) |
Sep 22, 2014 | 62.67 | 62.67 | 60.37 | 61.02 | 2,496,985 | -1.80(-2.87%) |
Sep 19, 2014 | 64.20 | 64.56 | 62.77 | 62.82 | 1,906,364 | -1.09(-1.70%) |
Sep 18, 2014 | 64.54 | 64.66 | 63.86 | 63.90 | 1,280,538 | -0.25(-0.39%) |
Sep 17, 2014 | 64.98 | 64.98 | 63.81 | 64.15 | 1,722,232 | -0.48(-0.74%) |
Sep 16, 2014 | 63.08 | 65.23 | 63.05 | 64.63 | 1,517,659 | +1.50(+2.38%) |
Sep 15, 2014 | 62.53 | 63.49 | 62.17 | 63.13 | 1,321,381 | +0.50(+0.79%) |
Sep 12, 2014 | 63.88 | 63.89 | 62.50 | 62.63 | 1,546,351 | -1.27(-1.99%) |
Sep 11, 2014 | 62.64 | 63.97 | 62.01 | 63.90 | 1,456,532 | +1.16(+1.85%) |
Sep 10, 2014 | 62.71 | 62.97 | 61.76 | 62.74 | 1,403,827 | +0.22(+0.36%) |
Sep 09, 2014 | 63.25 | 63.55 | 62.13 | 62.52 | 1,726,335 | -0.75(-1.18%) |
Sep 08, 2014 | 64.13 | 64.16 | 62.79 | 63.26 | 1,549,237 | -1.28(-1.98%) |
Sep 05, 2014 | 63.77 | 64.53 | 63.07 | 64.54 | 1,230,047 | +0.77(+1.21%) |
Sep 04, 2014 | 65.32 | 65.41 | 63.20 | 63.77 | 2,075,291 | -1.53(-2.34%) |
Sep 03, 2014 | 64.49 | 65.54 | 64.50 | 65.30 | 1,666,947 | +0.81(+1.25%) |