Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 39.25 | 39.28 | 38.53 | 39.09 | 22,367,076 | +0.48(+1.24%) |
Sep 29, 2015 | 38.65 | 38.97 | 38.20 | 38.61 | 20,910,636 | -0.02(-0.06%) |
Sep 28, 2015 | 39.90 | 39.95 | 38.57 | 38.64 | 27,815,316 | -1.20(-3.01%) |
Sep 25, 2015 | 39.54 | 39.97 | 39.30 | 39.84 | 28,351,216 | +1.12(+2.89%) |
Sep 24, 2015 | 39.13 | 39.20 | 38.42 | 38.72 | 40,910,468 | -0.78(-1.98%) |
Sep 23, 2015 | 39.72 | 39.91 | 39.36 | 39.50 | 17,359,522 | -0.20(-0.52%) |
Sep 22, 2015 | 39.36 | 39.76 | 39.29 | 39.70 | 24,881,444 | -0.26(-0.65%) |
Sep 21, 2015 | 40.05 | 40.27 | 39.69 | 39.96 | 18,954,210 | +0.33(+0.84%) |
Sep 18, 2015 | 39.95 | 40.06 | 39.49 | 39.63 | 42,389,660 | -1.07(-2.63%) |
Sep 17, 2015 | 41.46 | 41.77 | 40.49 | 40.70 | 30,550,254 | -0.74(-1.79%) |
Sep 16, 2015 | 41.18 | 41.54 | 40.81 | 41.44 | 22,040,044 | +0.46(+1.13%) |
Sep 15, 2015 | 40.33 | 41.21 | 40.24 | 40.98 | 22,661,966 | +0.80(+2.00%) |
Sep 14, 2015 | 40.25 | 40.33 | 39.94 | 40.17 | 14,498,780 | -0.09(-0.23%) |
Sep 11, 2015 | 40.20 | 40.31 | 39.90 | 40.27 | 15,229,999 | +0.02(+0.06%) |
Sep 10, 2015 | 39.84 | 40.58 | 39.63 | 40.24 | 22,162,980 | +0.15(+0.37%) |
Sep 09, 2015 | 41.29 | 41.47 | 39.98 | 40.10 | 21,484,202 | -0.61(-1.49%) |
Sep 08, 2015 | 40.51 | 40.88 | 40.21 | 40.70 | 21,773,942 | +0.84(+2.10%) |
Sep 04, 2015 | 40.29 | 39.87 | 39.87 | 39.87 | 24,179,740 | -0.95(-2.32%) |
Sep 03, 2015 | 40.95 | 41.54 | 40.65 | 40.81 | 19,933,848 | +0.03(+0.08%) |
Sep 02, 2015 | 40.83 | 41.00 | 40.18 | 40.78 | 22,226,250 | +0.64(+1.59%) |
Sep 01, 2015 | 41.29 | 41.29 | 39.63 | 40.14 | 36,315,348 | -2.00(-4.75%) |
Aug 31, 2015 | 41.87 | 42.29 | 41.55 | 42.14 | 26,177,686 | +0.16(+0.38%) |
Aug 28, 2015 | 41.84 | 42.21 | 41.62 | 41.99 | 21,833,212 | -0.13(-0.30%) |
Aug 27, 2015 | 41.92 | 42.25 | 41.25 | 42.11 | 33,586,084 | +0.91(+2.22%) |
Aug 26, 2015 | 40.51 | 41.28 | 39.60 | 41.20 | 38,971,628 | +1.89(+4.81%) |
Aug 25, 2015 | 41.53 | 41.57 | 39.31 | 39.31 | 35,285,760 | -0.36(-0.91%) |
Aug 24, 2015 | 38.72 | 41.40 | 37.12 | 39.67 | 47,924,144 | -2.57(-6.08%) |
Aug 21, 2015 | 42.87 | 43.37 | 42.22 | 42.24 | 42,431,484 | -1.36(-3.13%) |
Aug 20, 2015 | 44.15 | 44.37 | 43.60 | 43.60 | 36,108,084 | -1.32(-2.93%) |
Aug 19, 2015 | 45.06 | 45.33 | 44.57 | 44.92 | 22,426,444 | -0.43(-0.96%) |
Aug 18, 2015 | 45.45 | 45.64 | 45.23 | 45.35 | 14,711,567 | -0.17(-0.38%) |
Aug 17, 2015 | 45.04 | 45.59 | 44.91 | 45.52 | 14,136,204 | +0.14(+0.31%) |
Aug 14, 2015 | 45.06 | 45.49 | 45.06 | 45.38 | 11,249,466 | +0.20(+0.45%) |
Aug 13, 2015 | 44.94 | 45.39 | 44.52 | 45.18 | 20,096,616 | +0.33(+0.74%) |
Aug 12, 2015 | 44.87 | 45.11 | 43.59 | 44.85 | 34,979,496 | -0.58(-1.27%) |
Aug 11, 2015 | 45.71 | 45.90 | 45.11 | 45.42 | 23,972,888 | -0.87(-1.87%) |
Aug 10, 2015 | 45.91 | 46.37 | 45.87 | 46.29 | 13,719,861 | +0.65(+1.43%) |
Aug 07, 2015 | 45.85 | 46.19 | 45.26 | 45.64 | 15,143,921 | -0.15(-0.33%) |
Aug 06, 2015 | 46.35 | 46.46 | 45.63 | 45.78 | 18,663,174 | -0.50(-1.09%) |
Aug 05, 2015 | 46.45 | 46.69 | 46.18 | 46.29 | 13,489,269 | +0.21(+0.46%) |
Aug 04, 2015 | 46.00 | 46.39 | 45.93 | 46.08 | 13,933,949 | +0.02(+0.05%) |
Aug 03, 2015 | 46.19 | 46.23 | 45.67 | 46.05 | 13,335,315 | -0.02(-0.03%) |
Jul 31, 2015 | 46.33 | 46.37 | 46.00 | 46.07 | 15,899,425 | -0.33(-0.71%) |
Jul 30, 2015 | 46.28 | 46.53 | 45.94 | 46.40 | 14,214,164 | +0.01(+0.02%) |
Jul 29, 2015 | 46.11 | 46.57 | 46.01 | 46.39 | 18,365,602 | +0.43(+0.94%) |
Jul 28, 2015 | 46.02 | 46.06 | 45.49 | 45.96 | 15,960,396 | +0.32(+0.71%) |
Jul 27, 2015 | 45.59 | 45.93 | 45.22 | 45.64 | 25,881,628 | -0.58(-1.26%) |
Jul 24, 2015 | 47.01 | 47.06 | 45.93 | 46.22 | 31,447,542 | -0.92(-1.95%) |
Jul 23, 2015 | 47.47 | 47.99 | 47.03 | 47.14 | 37,378,016 | -0.37(-0.78%) |
Jul 22, 2015 | 46.55 | 47.66 | 46.48 | 47.51 | 38,295,856 | +0.98(+2.10%) |
Jul 21, 2015 | 46.30 | 46.70 | 46.30 | 46.53 | 27,356,290 | +0.20(+0.42%) |
Jul 20, 2015 | 46.42 | 46.69 | 46.16 | 46.34 | 20,341,766 | +0.08(+0.17%) |
Jul 17, 2015 | 46.08 | 46.37 | 45.94 | 46.26 | 26,741,446 | +0.13(+0.27%) |
Jul 16, 2015 | 45.59 | 46.18 | 45.44 | 46.13 | 52,176,512 | +1.68(+3.77%) |
Jul 15, 2015 | 44.30 | 44.71 | 44.05 | 44.45 | 25,983,548 | +0.43(+0.98%) |
Jul 14, 2015 | 43.60 | 44.19 | 43.49 | 44.02 | 23,082,822 | +0.29(+0.67%) |
Jul 13, 2015 | 43.34 | 43.85 | 43.33 | 43.73 | 23,878,054 | +0.77(+1.80%) |
Jul 10, 2015 | 42.95 | 43.14 | 42.29 | 42.96 | 21,055,826 | +0.67(+1.58%) |
Jul 09, 2015 | 42.39 | 42.64 | 42.20 | 42.29 | 29,897,398 | +0.72(+1.72%) |
Jul 08, 2015 | 42.37 | 42.37 | 41.55 | 41.57 | 33,235,694 | -1.34(-3.12%) |
Jul 07, 2015 | 43.28 | 43.34 | 41.75 | 42.91 | 40,653,220 | -0.46(-1.05%) |
Jul 06, 2015 | 43.14 | 43.50 | 42.91 | 43.37 | 16,131,969 | -0.23(-0.52%) |
Jul 02, 2015 | 43.64 | 43.60 | 43.60 | 43.60 | 15,320,429 | -0.24(-0.56%) |
Jul 01, 2015 | 44.10 | 44.10 | 43.49 | 43.84 | 22,360,354 | +0.35(+0.80%) |
Jun 30, 2015 | 43.71 | 43.84 | 43.15 | 43.49 | 22,527,544 | +0.28(+0.66%) |
Jun 29, 2015 | 43.34 | 43.79 | 43.19 | 43.21 | 28,270,578 | -1.15(-2.59%) |
Jun 26, 2015 | 44.46 | 44.60 | 44.17 | 44.36 | 15,428,981 | +0.12(+0.27%) |
Jun 25, 2015 | 44.87 | 44.92 | 44.23 | 44.24 | 15,463,054 | -0.37(-0.83%) |
Jun 24, 2015 | 44.61 | 44.87 | 44.49 | 44.61 | 24,428,720 | -0.57(-1.27%) |
Jun 23, 2015 | 45.10 | 45.38 | 44.97 | 45.19 | 20,594,798 | +0.35(+0.77%) |
Jun 22, 2015 | 44.77 | 45.05 | 44.69 | 44.84 | 16,516,369 | +0.57(+1.28%) |
Jun 19, 2015 | 44.49 | 44.73 | 44.23 | 44.27 | 23,928,446 | -0.42(-0.93%) |
Jun 18, 2015 | 44.61 | 44.79 | 44.08 | 44.69 | 23,799,586 | +0.17(+0.39%) |
Jun 17, 2015 | 44.94 | 45.00 | 44.39 | 44.52 | 22,609,374 | -0.42(-0.93%) |
Jun 16, 2015 | 44.50 | 44.98 | 44.37 | 44.94 | 17,226,640 | +0.33(+0.74%) |
Jun 15, 2015 | 44.58 | 44.82 | 44.18 | 44.60 | 22,476,996 | -0.36(-0.81%) |
Jun 12, 2015 | 44.89 | 45.08 | 44.62 | 44.97 | 17,603,780 | -0.08(-0.17%) |
Jun 11, 2015 | 45.04 | 45.27 | 44.82 | 45.05 | 24,368,028 | +0.15(+0.33%) |
Jun 10, 2015 | 44.31 | 45.05 | 44.23 | 44.90 | 27,020,618 | +0.80(+1.82%) |
Jun 09, 2015 | 43.75 | 44.38 | 43.48 | 44.09 | 19,296,006 | +0.28(+0.63%) |
Jun 08, 2015 | 44.29 | 44.49 | 43.82 | 43.82 | 19,001,492 | -0.46(-1.05%) |
Jun 05, 2015 | 44.11 | 44.55 | 43.97 | 44.28 | 33,657,048 | +0.72(+1.64%) |
Jun 04, 2015 | 43.66 | 44.09 | 43.43 | 43.56 | 23,518,428 | -0.24(-0.54%) |
Jun 03, 2015 | 43.34 | 44.11 | 43.31 | 43.80 | 26,963,594 | +0.72(+1.66%) |
Jun 02, 2015 | 42.83 | 43.32 | 42.62 | 43.08 | 22,563,160 | +0.21(+0.50%) |
Jun 01, 2015 | 43.05 | 43.34 | 42.87 | 42.87 | 23,059,530 | +0.29(+0.68%) |
May 29, 2015 | 42.88 | 42.90 | 42.42 | 42.58 | 17,579,326 | -0.37(-0.86%) |
May 28, 2015 | 43.16 | 43.16 | 42.69 | 42.95 | 16,995,774 | -0.25(-0.58%) |
May 27, 2015 | 42.79 | 43.29 | 42.68 | 43.20 | 17,399,002 | +0.50(+1.16%) |
May 26, 2015 | 43.11 | 43.18 | 42.53 | 42.71 | 21,026,054 | -0.57(-1.33%) |
May 22, 2015 | 43.13 | 43.28 | 43.28 | 43.28 | 16,068,746 | +0.10(+0.24%) |
May 21, 2015 | 43.06 | 43.38 | 43.00 | 43.18 | 14,986,143 | -0.04(-0.09%) |
May 20, 2015 | 43.52 | 43.54 | 43.10 | 43.22 | 17,724,212 | -0.35(-0.80%) |
May 19, 2015 | 43.14 | 43.60 | 43.11 | 43.56 | 23,124,286 | +0.52(+1.21%) |
May 18, 2015 | 42.67 | 43.22 | 42.67 | 43.05 | 14,880,549 | +0.34(+0.79%) |
May 15, 2015 | 42.98 | 43.00 | 42.54 | 42.71 | 13,180,788 | -0.28(-0.66%) |
May 14, 2015 | 42.86 | 43.09 | 42.78 | 42.99 | 18,099,250 | +0.31(+0.74%) |
May 13, 2015 | 42.30 | 42.80 | 42.11 | 42.68 | 20,075,850 | +0.36(+0.86%) |
May 12, 2015 | 42.26 | 42.50 | 41.93 | 42.31 | 16,938,520 | -0.18(-0.43%) |
May 11, 2015 | 42.45 | 42.64 | 42.36 | 42.49 | 17,646,988 | -0.04(-0.09%) |
May 08, 2015 | 42.16 | 42.60 | 41.97 | 42.53 | 22,014,532 | +0.56(+1.33%) |
May 07, 2015 | 41.41 | 42.08 | 41.27 | 41.97 | 18,989,418 | +0.39(+0.93%) |
May 06, 2015 | 42.17 | 42.44 | 41.22 | 41.59 | 24,657,016 | -10.25(-19.78%) |
May 05, 2015 | 51.97 | 52.87 | 51.82 | 51.84 | 26,249,554 | +9.19(+21.54%) |
May 04, 2015 | 42.40 | 42.72 | 42.31 | 42.65 | 19,900,054 | +0.32(+0.76%) |
May 01, 2015 | 42.23 | 42.39 | 41.97 | 42.33 | 16,699,557 | +0.35(+0.83%) |
Apr 30, 2015 | 42.32 | 42.49 | 41.67 | 41.98 | 24,664,808 | -0.35(-0.82%) |
Apr 29, 2015 | 41.45 | 42.51 | 41.43 | 42.33 | 28,627,774 | +0.58(+1.40%) |
Apr 28, 2015 | 41.47 | 41.81 | 41.14 | 41.75 | 17,951,636 | +0.17(+0.42%) |
Apr 27, 2015 | 41.64 | 42.04 | 41.56 | 41.57 | 19,829,036 | -0.08(-0.19%) |
Apr 24, 2015 | 41.86 | 41.90 | 41.61 | 41.65 | 12,891,748 | -0.25(-0.60%) |
Apr 23, 2015 | 41.74 | 42.05 | 41.59 | 41.90 | 16,573,498 | +0.09(+0.23%) |
Apr 22, 2015 | 41.35 | 42.03 | 41.22 | 41.81 | 18,889,710 | +0.49(+1.18%) |
Apr 21, 2015 | 42.01 | 42.09 | 41.14 | 41.32 | 24,834,930 | -0.57(-1.35%) |
Apr 20, 2015 | 41.97 | 42.18 | 41.80 | 41.89 | 18,707,890 | +0.10(+0.24%) |
Apr 17, 2015 | 42.13 | 42.60 | 41.69 | 41.79 | 29,575,764 | -0.75(-1.76%) |
Apr 16, 2015 | 42.50 | 42.88 | 42.36 | 42.53 | 48,685,840 | +0.64(+1.52%) |
Apr 15, 2015 | 41.68 | 42.03 | 41.53 | 41.90 | 24,170,106 | +0.38(+0.91%) |
Apr 14, 2015 | 41.68 | 41.73 | 41.24 | 41.52 | 16,836,496 | +0.06(+0.13%) |
Apr 13, 2015 | 41.32 | 41.69 | 41.27 | 41.46 | 15,220,610 | +0.18(+0.44%) |
Apr 10, 2015 | 41.01 | 41.48 | 40.93 | 41.28 | 16,551,387 | +0.24(+0.58%) |
Apr 09, 2015 | 40.73 | 41.10 | 40.70 | 41.05 | 17,261,874 | +0.19(+0.46%) |
Apr 08, 2015 | 40.68 | 41.12 | 40.65 | 40.86 | 14,952,410 | +0.29(+0.72%) |
Apr 07, 2015 | 40.81 | 40.89 | 40.46 | 40.57 | 14,684,762 | -0.08(-0.19%) |
Apr 06, 2015 | 40.28 | 40.91 | 40.14 | 40.64 | 16,825,762 | -0.19(-0.46%) |
Apr 02, 2015 | 40.69 | 40.83 | 40.83 | 40.83 | 17,738,742 | +0.19(+0.47%) |
Apr 01, 2015 | 40.45 | 40.86 | 40.16 | 40.64 | 27,404,412 | +0.08(+0.19%) |
Mar 31, 2015 | 40.36 | 40.76 | 40.28 | 40.57 | 17,690,532 | -0.09(-0.23%) |
Mar 30, 2015 | 40.42 | 40.94 | 40.40 | 40.66 | 16,877,834 | +0.50(+1.25%) |
Mar 27, 2015 | 40.54 | 40.54 | 39.94 | 40.16 | 20,387,400 | -0.15(-0.37%) |
Mar 26, 2015 | 40.31 | 40.52 | 39.75 | 40.31 | 27,737,148 | -0.15(-0.37%) |
Mar 25, 2015 | 40.93 | 41.03 | 40.43 | 40.45 | 19,581,316 | -0.44(-1.08%) |
Mar 24, 2015 | 41.22 | 41.29 | 40.90 | 40.90 | 16,367,645 | -0.43(-1.03%) |
Mar 23, 2015 | 41.75 | 41.77 | 41.32 | 41.32 | 16,699,715 | -0.39(-0.94%) |
Mar 20, 2015 | 41.29 | 41.86 | 41.27 | 41.71 | 28,533,374 | +0.47(+1.15%) |
Mar 19, 2015 | 42.18 | 42.22 | 41.10 | 41.24 | 26,858,134 | -1.06(-2.49%) |
Mar 18, 2015 | 42.06 | 42.47 | 41.86 | 42.30 | 23,347,918 | -0.09(-0.22%) |
Mar 17, 2015 | 41.90 | 42.51 | 41.85 | 42.39 | 17,656,250 | +0.12(+0.28%) |
Mar 16, 2015 | 42.31 | 42.55 | 42.05 | 42.27 | 21,630,930 | +0.12(+0.28%) |
Mar 13, 2015 | 42.44 | 42.71 | 41.93 | 42.16 | 26,392,478 | -0.43(-1.00%) |
Mar 12, 2015 | 42.52 | 43.08 | 42.08 | 42.58 | 63,735,580 | +1.38(+3.34%) |
Mar 11, 2015 | 40.64 | 41.54 | 40.57 | 41.20 | 41,146,240 | +0.87(+2.15%) |
Mar 10, 2015 | 41.00 | 41.18 | 40.34 | 40.34 | 36,905,328 | -1.35(-3.25%) |
Mar 09, 2015 | 41.64 | 41.86 | 41.55 | 41.69 | 22,277,028 | -0.09(-0.21%) |
Mar 06, 2015 | 42.32 | 42.53 | 41.68 | 41.78 | 51,178,956 | -0.39(-0.93%) |
Mar 05, 2015 | 42.29 | 42.31 | 41.85 | 42.17 | 17,578,096 | -0.09(-0.20%) |
Mar 04, 2015 | 42.11 | 42.41 | 41.92 | 42.26 | 18,663,844 | -0.05(-0.11%) |
Mar 03, 2015 | 42.47 | 42.52 | 42.07 | 42.31 | 30,825,032 | +0.19(+0.45%) |
Mar 02, 2015 | 41.27 | 42.14 | 40.98 | 42.12 | 24,615,474 | +0.84(+2.04%) |
Feb 27, 2015 | 41.20 | 41.63 | 41.08 | 41.27 | 23,608,364 | +0.01(+0.02%) |
Feb 26, 2015 | 40.97 | 41.33 | 40.87 | 41.27 | 20,774,962 | +0.25(+0.61%) |
Feb 25, 2015 | 40.67 | 41.03 | 40.59 | 41.01 | 13,545,898 | +0.15(+0.37%) |
Feb 24, 2015 | 40.49 | 41.18 | 40.46 | 40.86 | 25,713,328 | +0.46(+1.13%) |
Feb 23, 2015 | 40.57 | 40.58 | 39.96 | 40.41 | 19,407,288 | -0.36(-0.89%) |
Feb 20, 2015 | 40.20 | 40.87 | 39.65 | 40.77 | 24,676,422 | +0.52(+1.29%) |
Feb 19, 2015 | 40.38 | 40.58 | 40.19 | 40.25 | 14,315,922 | -0.24(-0.58%) |
Feb 18, 2015 | 40.39 | 40.68 | 40.23 | 40.49 | 22,437,166 | -0.21(-0.52%) |
Feb 17, 2015 | 40.12 | 40.79 | 40.08 | 40.70 | 18,502,424 | +0.39(+0.96%) |
Feb 13, 2015 | 40.16 | 40.31 | 40.31 | 40.31 | 22,160,568 | +0.24(+0.61%) |
Feb 12, 2015 | 39.32 | 40.23 | 39.19 | 40.07 | 36,730,704 | +0.95(+2.44%) |
Feb 11, 2015 | 38.70 | 39.27 | 38.67 | 39.12 | 16,607,849 | +0.23(+0.59%) |
Feb 10, 2015 | 39.37 | 39.42 | 38.69 | 38.89 | 21,872,266 | +0.14(+0.37%) |
Feb 09, 2015 | 38.47 | 38.98 | 38.14 | 38.75 | 20,759,826 | +0.06(+0.14%) |
Feb 06, 2015 | 38.90 | 39.33 | 38.63 | 38.69 | 32,870,974 | +0.47(+1.24%) |
Feb 05, 2015 | 38.38 | 38.58 | 37.97 | 38.22 | 19,655,184 | +0.11(+0.29%) |
Feb 04, 2015 | 38.24 | 38.58 | 38.03 | 38.11 | 24,854,256 | -0.38(-0.98%) |
Feb 03, 2015 | 38.16 | 38.75 | 38.07 | 38.49 | 32,031,124 | +0.91(+2.43%) |
Feb 02, 2015 | 37.16 | 37.61 | 36.93 | 37.57 | 24,356,502 | +0.61(+1.64%) |
Jan 30, 2015 | 37.08 | 37.58 | 36.93 | 36.97 | 30,138,150 | -0.53(-1.41%) |
Jan 29, 2015 | 37.06 | 37.62 | 36.87 | 37.49 | 25,228,874 | +0.40(+1.08%) |
Jan 28, 2015 | 38.08 | 38.20 | 37.09 | 37.09 | 33,099,920 | -0.94(-2.48%) |
Jan 27, 2015 | 37.83 | 38.31 | 37.61 | 38.04 | 20,826,936 | -0.46(-1.19%) |
Jan 26, 2015 | 38.17 | 38.60 | 38.12 | 38.49 | 17,546,766 | +0.21(+0.56%) |
Jan 23, 2015 | 38.97 | 39.18 | 38.27 | 38.28 | 24,111,572 | -0.75(-1.92%) |
Jan 22, 2015 | 38.00 | 39.17 | 37.74 | 39.03 | 37,655,540 | +1.44(+3.83%) |
Jan 21, 2015 | 37.30 | 37.97 | 37.12 | 37.59 | 29,048,868 | +0.38(+1.02%) |
Jan 20, 2015 | 37.78 | 37.79 | 37.12 | 37.21 | 32,473,442 | -0.28(-0.73%) |
Jan 16, 2015 | 36.77 | 37.55 | 36.69 | 37.49 | 41,031,636 | +0.30(+0.80%) |
Jan 15, 2015 | 37.84 | 37.98 | 36.94 | 37.19 | 61,971,148 | -1.43(-3.71%) |
Jan 14, 2015 | 38.55 | 38.66 | 37.61 | 38.62 | 56,673,220 | -0.76(-1.94%) |
Jan 13, 2015 | 39.89 | 40.34 | 39.06 | 39.38 | 29,464,842 | -0.28(-0.71%) |
Jan 12, 2015 | 40.01 | 40.08 | 39.39 | 39.67 | 28,861,672 | -0.32(-0.79%) |
Jan 09, 2015 | 41.08 | 41.13 | 39.97 | 39.98 | 25,629,950 | -0.91(-2.23%) |
Jan 08, 2015 | 40.76 | 41.01 | 40.55 | 40.90 | 22,187,874 | +0.61(+1.50%) |
Jan 07, 2015 | 40.56 | 40.59 | 39.85 | 40.29 | 35,416,828 | +0.37(+0.93%) |
Jan 06, 2015 | 41.48 | 41.55 | 39.79 | 39.92 | 40,622,104 | -1.46(-3.52%) |
Jan 05, 2015 | 42.45 | 42.49 | 41.20 | 41.38 | 26,589,020 | -1.35(-3.15%) |
Jan 02, 2015 | 42.80 | 43.06 | 42.35 | 42.72 | 14,148,113 | +0.12(+0.28%) |
Dec 31, 2014 | 43.27 | 42.60 | 42.60 | 42.60 | 12,945,679 | -0.57(-1.33%) |
Dec 30, 2014 | 42.92 | 43.27 | 42.71 | 43.18 | 10,399,815 | +0.09(+0.20%) |
Dec 29, 2014 | 42.63 | 43.37 | 42.54 | 43.09 | 12,565,044 | +0.24(+0.55%) |
Dec 26, 2014 | 43.01 | 43.12 | 42.84 | 42.86 | 8,147,483 | -0.09(-0.20%) |
Dec 24, 2014 | 43.05 | 42.94 | 42.94 | 42.94 | 7,921,846 | +0.09(+0.22%) |
Dec 23, 2014 | 42.53 | 43.20 | 42.46 | 42.85 | 15,593,590 | +0.36(+0.85%) |
Dec 22, 2014 | 42.55 | 42.73 | 42.14 | 42.49 | 14,912,102 | -0.04(-0.09%) |
Dec 19, 2014 | 42.51 | 42.90 | 42.32 | 42.53 | 29,193,746 | -0.07(-0.17%) |
Dec 18, 2014 | 42.05 | 42.60 | 41.83 | 42.60 | 29,789,686 | +1.30(+3.15%) |
Dec 17, 2014 | 40.32 | 41.32 | 40.24 | 41.30 | 34,186,392 | +1.01(+2.50%) |
Dec 16, 2014 | 41.07 | 41.60 | 40.25 | 40.29 | 44,099,536 | -1.28(-3.07%) |
Dec 15, 2014 | 42.58 | 42.58 | 41.35 | 41.57 | 26,606,534 | -0.48(-1.14%) |
Dec 12, 2014 | 42.50 | 42.79 | 41.91 | 42.05 | 29,394,072 | -0.87(-2.04%) |
Dec 11, 2014 | 43.03 | 43.48 | 42.85 | 42.92 | 26,214,196 | +0.03(+0.07%) |
Dec 10, 2014 | 43.71 | 44.03 | 42.79 | 42.89 | 28,530,464 | -1.09(-2.47%) |
Dec 09, 2014 | 43.65 | 44.20 | 43.06 | 43.97 | 33,355,330 | -0.41(-0.92%) |
Dec 08, 2014 | 44.08 | 44.84 | 43.90 | 44.38 | 27,688,408 | +0.23(+0.52%) |
Dec 05, 2014 | 43.71 | 44.48 | 43.67 | 44.16 | 27,872,552 | +0.71(+1.63%) |
Dec 04, 2014 | 43.28 | 43.64 | 43.06 | 43.45 | 17,033,890 | -0.02(-0.05%) |
Dec 03, 2014 | 42.89 | 43.53 | 42.76 | 43.47 | 26,949,290 | +0.67(+1.56%) |
Dec 02, 2014 | 42.13 | 42.89 | 42.13 | 42.80 | 20,271,214 | +0.80(+1.89%) |
Dec 01, 2014 | 42.36 | 42.45 | 41.77 | 42.01 | 17,557,268 | -0.49(-1.15%) |
Nov 28, 2014 | 42.52 | 42.66 | 42.38 | 42.49 | 7,463,870 | -0.13(-0.30%) |
Nov 26, 2014 | 42.87 | 42.62 | 42.62 | 42.62 | 11,054,820 | -0.16(-0.37%) |
Nov 25, 2014 | 42.83 | 42.93 | 42.57 | 42.78 | 16,780,082 | -0.06(-0.13%) |
Nov 24, 2014 | 42.47 | 42.90 | 42.33 | 42.83 | 17,433,386 | +0.58(+1.38%) |
Nov 21, 2014 | 42.57 | 42.79 | 42.21 | 42.25 | 19,231,394 | +0.11(+0.26%) |
Nov 20, 2014 | 41.93 | 42.18 | 41.82 | 42.14 | 12,346,902 | -0.11(-0.26%) |
Nov 19, 2014 | 42.38 | 42.38 | 42.03 | 42.25 | 11,004,969 | -0.12(-0.28%) |
Nov 18, 2014 | 42.17 | 42.65 | 42.13 | 42.37 | 16,393,457 | +0.19(+0.45%) |
Nov 17, 2014 | 41.78 | 42.23 | 41.77 | 42.18 | 12,940,784 | +0.15(+0.36%) |
Nov 14, 2014 | 41.97 | 42.20 | 41.93 | 42.03 | 14,409,361 | -0.05(-0.11%) |
Nov 13, 2014 | 42.11 | 42.19 | 41.71 | 42.08 | 16,087,767 | +0.02(+0.04%) |
Nov 12, 2014 | 42.00 | 42.22 | 41.79 | 42.06 | 13,045,282 | -0.31(-0.72%) |
Nov 11, 2014 | 42.44 | 42.59 | 42.33 | 42.37 | 12,096,354 | -0.06(-0.15%) |
Nov 10, 2014 | 42.18 | 42.43 | 42.16 | 42.43 | 14,267,973 | +0.11(+0.26%) |
Nov 07, 2014 | 42.41 | 42.53 | 42.16 | 42.32 | 17,119,288 | -0.19(-0.44%) |
Nov 06, 2014 | 42.49 | 42.75 | 42.37 | 42.51 | 17,293,006 | -0.02(-0.06%) |
Nov 05, 2014 | 42.20 | 42.60 | 41.93 | 42.53 | 23,553,560 | +0.65(+1.56%) |
Nov 04, 2014 | 41.95 | 41.98 | 41.44 | 41.88 | 17,292,896 | -0.22(-0.52%) |
Nov 03, 2014 | 42.06 | 42.32 | 41.75 | 42.10 | 15,396,857 | -0.05(-0.11%) |
Oct 31, 2014 | 42.05 | 42.44 | 41.72 | 42.15 | 35,107,836 | +0.30(+0.71%) |
Oct 30, 2014 | 41.43 | 42.05 | 41.21 | 41.85 | 26,655,058 | +0.39(+0.95%) |
Oct 29, 2014 | 41.32 | 41.53 | 41.01 | 41.45 | 20,731,858 | +0.17(+0.40%) |
Oct 28, 2014 | 40.66 | 41.35 | 40.66 | 41.29 | 21,004,018 | +0.67(+1.65%) |
Oct 27, 2014 | 40.53 | 40.79 | 40.79 | 40.62 | 15,411,794 | -0.17(-0.41%) |
Oct 24, 2014 | 40.50 | 40.84 | 40.45 | 40.79 | 16,874,306 | +0.31(+0.76%) |
Oct 23, 2014 | 40.35 | 40.86 | 40.23 | 40.48 | 19,265,320 | +0.56(+1.40%) |
Oct 22, 2014 | 40.37 | 40.79 | 39.90 | 39.92 | 21,165,144 | -0.45(-1.11%) |
Oct 21, 2014 | 40.19 | 40.54 | 39.96 | 40.37 | 22,606,220 | +0.58(+1.46%) |
Oct 20, 2014 | 39.39 | 39.86 | 39.37 | 39.79 | 17,522,756 | +0.36(+0.92%) |
Oct 17, 2014 | 39.75 | 39.94 | 39.16 | 39.42 | 27,913,156 | +0.25(+0.64%) |
Oct 16, 2014 | 38.57 | 39.53 | 38.38 | 39.17 | 35,938,676 | +0.06(+0.14%) |
Oct 15, 2014 | 40.08 | 40.10 | 37.88 | 39.12 | 70,337,656 | -1.41(-3.48%) |
Oct 14, 2014 | 40.27 | 40.65 | 39.83 | 40.53 | 52,540,780 | +1.24(+3.15%) |
Oct 13, 2014 | 39.48 | 40.05 | 39.26 | 39.29 | 33,039,226 | -0.17(-0.42%) |
Oct 10, 2014 | 40.10 | 40.38 | 39.45 | 39.45 | 35,270,444 | -0.81(-2.01%) |
Oct 09, 2014 | 41.32 | 41.32 | 40.16 | 40.27 | 28,480,448 | -1.10(-2.66%) |
Oct 08, 2014 | 40.32 | 41.42 | 40.30 | 41.37 | 29,670,178 | +1.00(+2.48%) |
Oct 07, 2014 | 40.94 | 41.00 | 40.37 | 40.37 | 21,385,152 | -0.80(-1.93%) |
Oct 06, 2014 | 41.39 | 41.47 | 41.05 | 41.16 | 16,098,586 | -0.03(-0.08%) |
Oct 03, 2014 | 40.71 | 41.28 | 40.66 | 41.20 | 22,502,614 | +0.84(+2.09%) |
Oct 02, 2014 | 40.11 | 40.57 | 39.89 | 40.35 | 23,361,092 | +0.12(+0.29%) |