Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 38.91 | 38.94 | 38.20 | 38.76 | 22,561,380 | +0.48(+1.24%) |
Sep 29, 2015 | 38.32 | 38.63 | 37.87 | 38.28 | 21,092,288 | -0.02(-0.06%) |
Sep 28, 2015 | 39.55 | 39.61 | 38.24 | 38.30 | 28,056,950 | -1.19(-3.01%) |
Sep 25, 2015 | 39.20 | 39.62 | 38.96 | 39.49 | 28,597,506 | +1.11(+2.89%) |
Sep 24, 2015 | 38.80 | 38.87 | 38.09 | 38.38 | 41,265,860 | -0.77(-1.98%) |
Sep 23, 2015 | 39.38 | 39.57 | 39.02 | 39.16 | 17,510,326 | -0.20(-0.52%) |
Sep 22, 2015 | 39.02 | 39.41 | 38.95 | 39.36 | 25,097,592 | -0.26(-0.65%) |
Sep 21, 2015 | 39.70 | 39.92 | 39.34 | 39.62 | 19,118,866 | +0.33(+0.84%) |
Sep 18, 2015 | 39.61 | 39.72 | 39.15 | 39.29 | 42,757,904 | -1.06(-2.63%) |
Sep 17, 2015 | 41.10 | 41.41 | 40.14 | 40.35 | 30,815,646 | -0.73(-1.79%) |
Sep 16, 2015 | 40.83 | 41.18 | 40.46 | 41.09 | 22,231,506 | +0.46(+1.13%) |
Sep 15, 2015 | 39.98 | 40.85 | 39.89 | 40.62 | 22,858,832 | +0.80(+2.00%) |
Sep 14, 2015 | 39.91 | 39.98 | 39.59 | 39.83 | 14,624,732 | -0.09(-0.23%) |
Sep 11, 2015 | 39.85 | 39.96 | 39.55 | 39.92 | 15,362,303 | +0.02(+0.06%) |
Sep 10, 2015 | 39.50 | 40.23 | 39.29 | 39.90 | 22,355,510 | +0.15(+0.37%) |
Sep 09, 2015 | 40.94 | 41.11 | 39.63 | 39.75 | 21,670,838 | -0.60(-1.49%) |
Sep 08, 2015 | 40.16 | 40.53 | 39.86 | 40.35 | 21,963,092 | +0.83(+2.10%) |
Sep 04, 2015 | 39.95 | 39.52 | 39.52 | 39.52 | 24,389,792 | -0.94(-2.32%) |
Sep 03, 2015 | 40.59 | 41.18 | 40.30 | 40.46 | 20,107,014 | +0.03(+0.08%) |
Sep 02, 2015 | 40.48 | 40.65 | 39.84 | 40.43 | 22,419,332 | +0.63(+1.59%) |
Sep 01, 2015 | 40.94 | 40.94 | 39.29 | 39.80 | 36,630,820 | -1.98(-4.75%) |
Aug 31, 2015 | 41.51 | 41.92 | 41.19 | 41.78 | 26,405,092 | +0.16(+0.38%) |
Aug 28, 2015 | 41.48 | 41.85 | 41.26 | 41.62 | 22,022,880 | -0.12(-0.30%) |
Aug 27, 2015 | 41.55 | 41.89 | 40.90 | 41.75 | 33,877,852 | +0.91(+2.22%) |
Aug 26, 2015 | 40.16 | 40.92 | 39.26 | 40.84 | 39,310,176 | +1.88(+4.81%) |
Aug 25, 2015 | 41.17 | 41.21 | 38.97 | 38.97 | 35,592,288 | -0.36(-0.91%) |
Aug 24, 2015 | 38.38 | 41.04 | 36.80 | 39.33 | 48,340,464 | -2.55(-6.08%) |
Aug 21, 2015 | 42.50 | 43.00 | 41.86 | 41.87 | 42,800,088 | -1.35(-3.13%) |
Aug 20, 2015 | 43.77 | 43.99 | 43.23 | 43.23 | 36,421,756 | -1.30(-2.93%) |
Aug 19, 2015 | 44.67 | 44.94 | 44.19 | 44.53 | 22,621,264 | -0.43(-0.96%) |
Aug 18, 2015 | 45.05 | 45.25 | 44.84 | 44.96 | 14,839,368 | -0.17(-0.38%) |
Aug 17, 2015 | 44.66 | 45.20 | 44.52 | 45.13 | 14,259,006 | +0.14(+0.31%) |
Aug 14, 2015 | 44.67 | 45.09 | 44.67 | 44.99 | 11,347,190 | +0.20(+0.45%) |
Aug 13, 2015 | 44.55 | 45.00 | 44.14 | 44.79 | 20,271,196 | +0.33(+0.74%) |
Aug 12, 2015 | 44.48 | 44.72 | 43.21 | 44.46 | 35,283,364 | -0.57(-1.27%) |
Aug 11, 2015 | 45.32 | 45.51 | 44.72 | 45.03 | 24,181,142 | -0.86(-1.87%) |
Aug 10, 2015 | 45.52 | 45.97 | 45.48 | 45.89 | 13,839,046 | +0.65(+1.43%) |
Aug 07, 2015 | 45.45 | 45.79 | 44.87 | 45.24 | 15,275,477 | -0.15(-0.33%) |
Aug 06, 2015 | 45.95 | 46.06 | 45.23 | 45.39 | 18,825,302 | -0.50(-1.09%) |
Aug 05, 2015 | 46.05 | 46.29 | 45.78 | 45.89 | 13,606,451 | +0.21(+0.46%) |
Aug 04, 2015 | 45.60 | 45.99 | 45.54 | 45.68 | 14,054,994 | +0.02(+0.05%) |
Aug 03, 2015 | 45.80 | 45.84 | 45.27 | 45.66 | 13,451,160 | -0.02(-0.03%) |
Jul 31, 2015 | 45.93 | 45.97 | 45.60 | 45.67 | 16,037,544 | -0.33(-0.71%) |
Jul 30, 2015 | 45.88 | 46.13 | 45.54 | 46.00 | 14,337,643 | +0.01(+0.02%) |
Jul 29, 2015 | 45.71 | 46.17 | 45.61 | 45.99 | 18,525,146 | +0.43(+0.94%) |
Jul 28, 2015 | 45.63 | 45.66 | 45.10 | 45.56 | 16,099,046 | +0.32(+0.71%) |
Jul 27, 2015 | 45.20 | 45.53 | 44.83 | 45.24 | 26,106,466 | -0.58(-1.26%) |
Jul 24, 2015 | 46.60 | 46.66 | 45.53 | 45.82 | 31,720,730 | -0.91(-1.95%) |
Jul 23, 2015 | 47.06 | 47.58 | 46.62 | 46.73 | 37,702,724 | -0.37(-0.78%) |
Jul 22, 2015 | 46.15 | 47.25 | 46.08 | 47.10 | 38,628,540 | +0.97(+2.10%) |
Jul 21, 2015 | 45.90 | 46.30 | 45.90 | 46.13 | 27,593,938 | +0.20(+0.42%) |
Jul 20, 2015 | 46.02 | 46.29 | 45.77 | 45.94 | 20,518,478 | +0.08(+0.17%) |
Jul 17, 2015 | 45.69 | 45.97 | 45.54 | 45.86 | 26,973,752 | +0.12(+0.27%) |
Jul 16, 2015 | 45.20 | 45.78 | 45.05 | 45.73 | 52,629,776 | +1.66(+3.77%) |
Jul 15, 2015 | 43.92 | 44.33 | 43.67 | 44.07 | 26,209,270 | +0.43(+0.98%) |
Jul 14, 2015 | 43.22 | 43.81 | 43.12 | 43.64 | 23,283,346 | +0.29(+0.67%) |
Jul 13, 2015 | 42.96 | 43.47 | 42.96 | 43.35 | 24,085,486 | +0.76(+1.80%) |
Jul 10, 2015 | 42.58 | 42.77 | 41.93 | 42.59 | 21,238,740 | +0.66(+1.58%) |
Jul 09, 2015 | 42.03 | 42.27 | 41.84 | 41.93 | 30,157,120 | +0.71(+1.72%) |
Jul 08, 2015 | 42.00 | 42.00 | 41.19 | 41.21 | 33,524,416 | -1.33(-3.12%) |
Jul 07, 2015 | 42.91 | 42.97 | 41.39 | 42.54 | 41,006,376 | -0.45(-1.05%) |
Jul 06, 2015 | 42.77 | 43.13 | 42.54 | 42.99 | 16,272,110 | -0.23(-0.52%) |
Jul 02, 2015 | 43.27 | 43.22 | 43.22 | 43.22 | 15,453,519 | -0.24(-0.56%) |
Jul 01, 2015 | 43.72 | 43.72 | 43.12 | 43.46 | 22,554,600 | +0.34(+0.80%) |
Jun 30, 2015 | 43.34 | 43.46 | 42.78 | 43.12 | 22,723,242 | +0.28(+0.66%) |
Jun 29, 2015 | 42.96 | 43.42 | 42.82 | 42.84 | 28,516,168 | -1.14(-2.59%) |
Jun 26, 2015 | 44.08 | 44.22 | 43.79 | 43.98 | 15,563,014 | +0.12(+0.27%) |
Jun 25, 2015 | 44.49 | 44.53 | 43.85 | 43.86 | 15,597,383 | -0.37(-0.83%) |
Jun 24, 2015 | 44.23 | 44.49 | 44.10 | 44.23 | 24,640,936 | -0.57(-1.27%) |
Jun 23, 2015 | 44.71 | 44.99 | 44.59 | 44.80 | 20,773,708 | +0.34(+0.77%) |
Jun 22, 2015 | 44.38 | 44.66 | 44.31 | 44.45 | 16,659,849 | +0.56(+1.28%) |
Jun 19, 2015 | 44.11 | 44.35 | 43.85 | 43.89 | 24,136,314 | -0.41(-0.93%) |
Jun 18, 2015 | 44.23 | 44.40 | 43.70 | 44.31 | 24,006,336 | +0.17(+0.39%) |
Jun 17, 2015 | 44.55 | 44.61 | 44.01 | 44.13 | 22,805,784 | -0.41(-0.93%) |
Jun 16, 2015 | 44.12 | 44.59 | 43.99 | 44.55 | 17,376,290 | +0.33(+0.74%) |
Jun 15, 2015 | 44.20 | 44.44 | 43.80 | 44.22 | 22,672,256 | -0.36(-0.81%) |
Jun 12, 2015 | 44.50 | 44.69 | 44.24 | 44.58 | 17,756,706 | -0.08(-0.17%) |
Jun 11, 2015 | 44.65 | 44.88 | 44.44 | 44.66 | 24,579,714 | +0.15(+0.33%) |
Jun 10, 2015 | 43.92 | 44.66 | 43.85 | 44.51 | 27,255,348 | +0.80(+1.82%) |
Jun 09, 2015 | 43.38 | 43.99 | 43.10 | 43.71 | 19,463,632 | +0.27(+0.63%) |
Jun 08, 2015 | 43.91 | 44.10 | 43.44 | 43.44 | 19,166,560 | -0.46(-1.05%) |
Jun 05, 2015 | 43.73 | 44.17 | 43.59 | 43.90 | 33,949,432 | +0.71(+1.64%) |
Jun 04, 2015 | 43.28 | 43.71 | 43.06 | 43.19 | 23,722,736 | -0.23(-0.54%) |
Jun 03, 2015 | 42.96 | 43.73 | 42.94 | 43.42 | 27,197,830 | +0.71(+1.66%) |
Jun 02, 2015 | 42.46 | 42.95 | 42.25 | 42.71 | 22,759,170 | +0.21(+0.50%) |
Jun 01, 2015 | 42.68 | 42.97 | 42.50 | 42.50 | 23,259,850 | +0.29(+0.68%) |
May 29, 2015 | 42.51 | 42.53 | 42.05 | 42.21 | 17,732,040 | -0.37(-0.86%) |
May 28, 2015 | 42.79 | 42.79 | 42.32 | 42.58 | 17,143,420 | -0.25(-0.58%) |
May 27, 2015 | 42.42 | 42.92 | 42.31 | 42.83 | 17,550,150 | +0.49(+1.16%) |
May 26, 2015 | 42.74 | 42.81 | 42.16 | 42.34 | 21,208,708 | -0.57(-1.33%) |
May 22, 2015 | 42.76 | 42.91 | 42.91 | 42.91 | 16,208,337 | +0.10(+0.24%) |
May 21, 2015 | 42.69 | 43.01 | 42.63 | 42.81 | 15,116,329 | -0.04(-0.09%) |
May 20, 2015 | 43.14 | 43.17 | 42.73 | 42.85 | 17,878,184 | -0.34(-0.80%) |
May 19, 2015 | 42.77 | 43.22 | 42.74 | 43.19 | 23,325,170 | +0.52(+1.21%) |
May 18, 2015 | 42.30 | 42.85 | 42.30 | 42.67 | 15,009,818 | +0.34(+0.79%) |
May 15, 2015 | 42.61 | 42.63 | 42.18 | 42.34 | 13,295,291 | -0.28(-0.66%) |
May 14, 2015 | 42.49 | 42.72 | 42.41 | 42.62 | 18,256,480 | +0.31(+0.74%) |
May 13, 2015 | 41.93 | 42.43 | 41.75 | 42.31 | 20,250,250 | +0.36(+0.86%) |
May 12, 2015 | 41.89 | 42.14 | 41.57 | 41.95 | 17,085,666 | -0.18(-0.43%) |
May 11, 2015 | 42.09 | 42.28 | 42.00 | 42.13 | 17,800,290 | -0.04(-0.09%) |
May 08, 2015 | 41.80 | 42.24 | 41.61 | 42.17 | 22,205,776 | +0.55(+1.33%) |
May 07, 2015 | 41.05 | 41.71 | 40.91 | 41.61 | 19,154,382 | +0.38(+0.93%) |
May 06, 2015 | 41.81 | 42.07 | 40.86 | 41.23 | 24,871,214 | -10.16(-19.78%) |
May 05, 2015 | 51.52 | 52.42 | 51.38 | 51.39 | 26,477,586 | +9.11(+21.54%) |
May 04, 2015 | 42.03 | 42.35 | 41.95 | 42.28 | 20,072,928 | +0.32(+0.76%) |
May 01, 2015 | 41.87 | 42.03 | 41.61 | 41.96 | 16,844,628 | +0.34(+0.83%) |
Apr 30, 2015 | 41.96 | 42.13 | 41.31 | 41.62 | 24,879,074 | -0.34(-0.82%) |
Apr 29, 2015 | 41.10 | 42.14 | 41.07 | 41.96 | 28,876,466 | +0.58(+1.40%) |
Apr 28, 2015 | 41.11 | 41.45 | 40.79 | 41.39 | 18,107,584 | +0.17(+0.42%) |
Apr 27, 2015 | 41.28 | 41.68 | 41.20 | 41.21 | 20,001,294 | -0.08(-0.19%) |
Apr 24, 2015 | 41.50 | 41.54 | 41.25 | 41.29 | 13,003,740 | -0.25(-0.60%) |
Apr 23, 2015 | 41.38 | 41.68 | 41.23 | 41.54 | 16,717,474 | +0.09(+0.23%) |
Apr 22, 2015 | 41.00 | 41.67 | 40.86 | 41.45 | 19,053,808 | +0.48(+1.18%) |
Apr 21, 2015 | 41.64 | 41.73 | 40.79 | 40.97 | 25,050,674 | -0.56(-1.35%) |
Apr 20, 2015 | 41.61 | 41.82 | 41.44 | 41.53 | 18,870,408 | +0.10(+0.25%) |
Apr 17, 2015 | 41.77 | 42.23 | 41.33 | 41.43 | 29,832,692 | -0.74(-1.76%) |
Apr 16, 2015 | 42.14 | 42.51 | 42.00 | 42.17 | 49,108,780 | +0.63(+1.52%) |
Apr 15, 2015 | 41.32 | 41.67 | 41.18 | 41.53 | 24,380,076 | +0.37(+0.91%) |
Apr 14, 2015 | 41.32 | 41.37 | 40.89 | 41.16 | 16,982,756 | +0.05(+0.13%) |
Apr 13, 2015 | 40.97 | 41.33 | 40.91 | 41.11 | 15,352,833 | +0.18(+0.44%) |
Apr 10, 2015 | 40.65 | 41.12 | 40.57 | 40.93 | 16,695,171 | +0.23(+0.58%) |
Apr 09, 2015 | 40.38 | 40.75 | 40.35 | 40.69 | 17,411,830 | +0.19(+0.46%) |
Apr 08, 2015 | 40.33 | 40.76 | 40.30 | 40.50 | 15,082,303 | +0.29(+0.72%) |
Apr 07, 2015 | 40.46 | 40.54 | 40.11 | 40.22 | 14,812,331 | -0.08(-0.19%) |
Apr 06, 2015 | 39.93 | 40.56 | 39.79 | 40.29 | 16,971,930 | -0.19(-0.46%) |
Apr 02, 2015 | 40.34 | 40.48 | 40.48 | 40.48 | 17,892,840 | +0.19(+0.47%) |
Apr 01, 2015 | 40.10 | 40.51 | 39.82 | 40.29 | 27,642,478 | +0.08(+0.19%) |
Mar 31, 2015 | 40.01 | 40.41 | 39.93 | 40.22 | 17,844,212 | -0.09(-0.23%) |
Mar 30, 2015 | 40.07 | 40.59 | 40.05 | 40.31 | 17,024,454 | +0.50(+1.25%) |
Mar 27, 2015 | 40.19 | 40.19 | 39.59 | 39.81 | 20,564,508 | -0.15(-0.37%) |
Mar 26, 2015 | 39.96 | 40.17 | 39.40 | 39.96 | 27,978,104 | -0.15(-0.37%) |
Mar 25, 2015 | 40.57 | 40.68 | 40.08 | 40.11 | 19,751,422 | -0.44(-1.08%) |
Mar 24, 2015 | 40.86 | 40.93 | 40.54 | 40.54 | 16,509,832 | -0.42(-1.03%) |
Mar 23, 2015 | 41.39 | 41.41 | 40.97 | 40.97 | 16,844,788 | -0.39(-0.94%) |
Mar 20, 2015 | 40.93 | 41.50 | 40.91 | 41.36 | 28,781,246 | +0.47(+1.15%) |
Mar 19, 2015 | 41.82 | 41.85 | 40.75 | 40.89 | 27,091,454 | -1.05(-2.49%) |
Mar 18, 2015 | 41.70 | 42.10 | 41.50 | 41.93 | 23,550,744 | -0.09(-0.22%) |
Mar 17, 2015 | 41.53 | 42.14 | 41.49 | 42.03 | 17,809,632 | +0.12(+0.28%) |
Mar 16, 2015 | 41.95 | 42.18 | 41.68 | 41.91 | 21,818,840 | +0.12(+0.28%) |
Mar 13, 2015 | 42.07 | 42.34 | 41.57 | 41.79 | 26,621,752 | -0.42(-1.00%) |
Mar 12, 2015 | 42.15 | 42.71 | 41.72 | 42.21 | 64,289,260 | +1.37(+3.34%) |
Mar 11, 2015 | 40.29 | 41.18 | 40.22 | 40.85 | 41,503,684 | +0.86(+2.15%) |
Mar 10, 2015 | 40.65 | 40.82 | 39.99 | 39.99 | 37,225,928 | -1.34(-3.25%) |
Mar 09, 2015 | 41.28 | 41.50 | 41.19 | 41.33 | 22,470,550 | -0.09(-0.21%) |
Mar 06, 2015 | 41.96 | 42.16 | 41.32 | 41.42 | 51,623,552 | -0.39(-0.93%) |
Mar 05, 2015 | 41.93 | 41.94 | 41.49 | 41.81 | 17,730,798 | -0.09(-0.20%) |
Mar 04, 2015 | 41.75 | 42.04 | 41.56 | 41.89 | 18,825,978 | -0.05(-0.11%) |
Mar 03, 2015 | 42.10 | 42.15 | 41.71 | 41.94 | 31,092,812 | +0.19(+0.45%) |
Mar 02, 2015 | 40.92 | 41.78 | 40.63 | 41.75 | 24,829,312 | +0.84(+2.04%) |
Feb 27, 2015 | 40.84 | 41.27 | 40.72 | 40.92 | 23,813,452 | +0.01(+0.02%) |
Feb 26, 2015 | 40.61 | 40.97 | 40.52 | 40.91 | 20,955,436 | +0.25(+0.61%) |
Feb 25, 2015 | 40.32 | 40.68 | 40.24 | 40.66 | 13,663,573 | +0.15(+0.37%) |
Feb 24, 2015 | 40.14 | 40.82 | 40.11 | 40.51 | 25,936,704 | +0.45(+1.13%) |
Feb 23, 2015 | 40.22 | 40.23 | 39.61 | 40.06 | 19,575,882 | -0.36(-0.89%) |
Feb 20, 2015 | 39.85 | 40.52 | 39.31 | 40.42 | 24,890,788 | +0.52(+1.29%) |
Feb 19, 2015 | 40.03 | 40.23 | 39.84 | 39.90 | 14,440,286 | -0.23(-0.58%) |
Feb 18, 2015 | 40.04 | 40.33 | 39.88 | 40.14 | 22,632,080 | -0.21(-0.52%) |
Feb 17, 2015 | 39.77 | 40.43 | 39.73 | 40.35 | 18,663,156 | +0.38(+0.96%) |
Feb 13, 2015 | 39.82 | 39.97 | 39.97 | 39.97 | 22,353,080 | +0.24(+0.61%) |
Feb 12, 2015 | 38.98 | 39.88 | 38.85 | 39.72 | 37,049,788 | +0.94(+2.44%) |
Feb 11, 2015 | 38.37 | 38.94 | 38.33 | 38.78 | 16,752,123 | +0.23(+0.59%) |
Feb 10, 2015 | 39.03 | 39.08 | 38.36 | 38.55 | 22,062,272 | +0.14(+0.37%) |
Feb 09, 2015 | 38.14 | 38.65 | 37.81 | 38.41 | 20,940,170 | +0.05(+0.14%) |
Feb 06, 2015 | 38.56 | 38.99 | 38.30 | 38.36 | 33,156,528 | +0.47(+1.24%) |
Feb 05, 2015 | 38.05 | 38.25 | 37.64 | 37.89 | 19,825,930 | +0.11(+0.29%) |
Feb 04, 2015 | 37.91 | 38.25 | 37.70 | 37.78 | 25,070,168 | -0.37(-0.98%) |
Feb 03, 2015 | 37.83 | 38.42 | 37.74 | 38.16 | 32,309,382 | +0.91(+2.43%) |
Feb 02, 2015 | 36.84 | 37.29 | 36.61 | 37.25 | 24,568,090 | +0.60(+1.64%) |
Jan 30, 2015 | 36.76 | 37.26 | 36.61 | 36.65 | 30,399,964 | -0.52(-1.41%) |
Jan 29, 2015 | 36.74 | 37.30 | 36.55 | 37.17 | 25,448,040 | +0.40(+1.08%) |
Jan 28, 2015 | 37.76 | 37.87 | 36.77 | 36.77 | 33,387,462 | -0.94(-2.48%) |
Jan 27, 2015 | 37.50 | 37.98 | 37.29 | 37.71 | 21,007,862 | -0.45(-1.19%) |
Jan 26, 2015 | 37.84 | 38.27 | 37.79 | 38.16 | 17,699,196 | +0.21(+0.56%) |
Jan 23, 2015 | 38.63 | 38.84 | 37.94 | 37.95 | 24,321,032 | -0.74(-1.92%) |
Jan 22, 2015 | 37.67 | 38.83 | 37.41 | 38.69 | 37,982,660 | +1.43(+3.83%) |
Jan 21, 2015 | 36.98 | 37.65 | 36.80 | 37.27 | 29,301,220 | +0.37(+1.02%) |
Jan 20, 2015 | 37.45 | 37.47 | 36.80 | 36.89 | 32,755,542 | -0.27(-0.74%) |
Jan 16, 2015 | 36.45 | 37.23 | 36.38 | 37.16 | 41,388,084 | +0.30(+0.80%) |
Jan 15, 2015 | 37.52 | 37.66 | 36.62 | 36.87 | 62,509,500 | -1.42(-3.71%) |
Jan 14, 2015 | 38.22 | 38.33 | 37.29 | 38.29 | 57,165,548 | -0.76(-1.94%) |
Jan 13, 2015 | 39.54 | 39.99 | 38.72 | 39.04 | 29,720,806 | -0.28(-0.71%) |
Jan 12, 2015 | 39.67 | 39.74 | 39.05 | 39.33 | 29,112,398 | -0.31(-0.79%) |
Jan 09, 2015 | 40.72 | 40.78 | 39.63 | 39.64 | 25,852,600 | -0.91(-2.23%) |
Jan 08, 2015 | 40.41 | 40.65 | 40.20 | 40.54 | 22,380,624 | +0.60(+1.50%) |
Jan 07, 2015 | 40.21 | 40.24 | 39.51 | 39.94 | 35,724,496 | +0.37(+0.93%) |
Jan 06, 2015 | 41.12 | 41.19 | 39.44 | 39.58 | 40,974,992 | -1.44(-3.52%) |
Jan 05, 2015 | 42.08 | 42.12 | 40.85 | 41.02 | 26,820,002 | -1.33(-3.15%) |
Jan 02, 2015 | 42.43 | 42.69 | 41.99 | 42.35 | 14,271,019 | +0.12(+0.28%) |
Dec 31, 2014 | 42.89 | 42.24 | 42.24 | 42.24 | 13,058,139 | -0.57(-1.33%) |
Dec 30, 2014 | 42.55 | 42.89 | 42.34 | 42.81 | 10,490,159 | +0.09(+0.20%) |
Dec 29, 2014 | 42.26 | 42.99 | 42.18 | 42.72 | 12,674,198 | +0.23(+0.55%) |
Dec 26, 2014 | 42.64 | 42.75 | 42.47 | 42.49 | 8,218,261 | -0.09(-0.20%) |
Dec 24, 2014 | 42.68 | 42.57 | 42.57 | 42.57 | 7,990,664 | +0.09(+0.22%) |
Dec 23, 2014 | 42.17 | 42.82 | 42.10 | 42.48 | 15,729,053 | +0.36(+0.85%) |
Dec 22, 2014 | 42.18 | 42.36 | 41.78 | 42.12 | 15,041,645 | -0.04(-0.09%) |
Dec 19, 2014 | 42.14 | 42.53 | 41.96 | 42.16 | 29,447,356 | -0.07(-0.17%) |
Dec 18, 2014 | 41.68 | 42.23 | 41.47 | 42.23 | 30,048,474 | +1.29(+3.15%) |
Dec 17, 2014 | 39.97 | 40.97 | 39.90 | 40.94 | 34,483,372 | +1.00(+2.50%) |
Dec 16, 2014 | 40.72 | 41.25 | 39.90 | 39.94 | 44,482,636 | -1.26(-3.07%) |
Dec 15, 2014 | 42.21 | 42.21 | 41.00 | 41.21 | 26,837,668 | -0.48(-1.14%) |
Dec 12, 2014 | 42.14 | 42.42 | 41.55 | 41.68 | 29,649,422 | -0.87(-2.04%) |
Dec 11, 2014 | 42.66 | 43.11 | 42.48 | 42.55 | 26,441,922 | +0.03(+0.07%) |
Dec 10, 2014 | 43.33 | 43.65 | 42.42 | 42.52 | 28,778,312 | -1.08(-2.47%) |
Dec 09, 2014 | 43.28 | 43.82 | 42.69 | 43.60 | 33,645,092 | -0.41(-0.92%) |
Dec 08, 2014 | 43.70 | 44.45 | 43.52 | 44.00 | 27,928,940 | +0.23(+0.52%) |
Dec 05, 2014 | 43.34 | 44.10 | 43.29 | 43.78 | 28,114,686 | +0.70(+1.63%) |
Dec 04, 2014 | 42.91 | 43.27 | 42.69 | 43.07 | 17,181,866 | -0.02(-0.05%) |
Dec 03, 2014 | 42.52 | 43.15 | 42.39 | 43.10 | 27,183,402 | +0.66(+1.56%) |
Dec 02, 2014 | 41.77 | 42.52 | 41.77 | 42.43 | 20,447,312 | +0.79(+1.89%) |
Dec 01, 2014 | 42.00 | 42.08 | 41.41 | 41.64 | 17,709,790 | -0.48(-1.15%) |
Nov 28, 2014 | 42.15 | 42.29 | 42.02 | 42.13 | 7,528,709 | -0.12(-0.30%) |
Nov 26, 2014 | 42.50 | 42.25 | 42.25 | 42.25 | 11,150,854 | -0.16(-0.37%) |
Nov 25, 2014 | 42.46 | 42.56 | 42.20 | 42.41 | 16,925,854 | -0.05(-0.13%) |
Nov 24, 2014 | 42.10 | 42.53 | 41.96 | 42.46 | 17,584,832 | +0.58(+1.38%) |
Nov 21, 2014 | 42.21 | 42.42 | 41.85 | 41.89 | 19,398,460 | +0.11(+0.26%) |
Nov 20, 2014 | 41.57 | 41.82 | 41.46 | 41.78 | 12,454,161 | -0.11(-0.26%) |
Nov 19, 2014 | 42.02 | 42.02 | 41.67 | 41.89 | 11,100,570 | -0.12(-0.28%) |
Nov 18, 2014 | 41.81 | 42.28 | 41.77 | 42.00 | 16,535,869 | +0.19(+0.45%) |
Nov 17, 2014 | 41.42 | 41.87 | 41.41 | 41.82 | 13,053,202 | +0.15(+0.36%) |
Nov 14, 2014 | 41.61 | 41.84 | 41.57 | 41.67 | 14,534,537 | -0.05(-0.11%) |
Nov 13, 2014 | 41.75 | 41.82 | 41.36 | 41.71 | 16,227,524 | +0.02(+0.04%) |
Nov 12, 2014 | 41.64 | 41.85 | 41.43 | 41.70 | 13,158,607 | -0.30(-0.72%) |
Nov 11, 2014 | 42.07 | 42.22 | 41.96 | 42.00 | 12,201,437 | -0.06(-0.15%) |
Nov 10, 2014 | 41.82 | 42.07 | 41.80 | 42.07 | 14,391,921 | +0.11(+0.26%) |
Nov 07, 2014 | 42.04 | 42.16 | 41.79 | 41.96 | 17,268,006 | -0.19(-0.44%) |
Nov 06, 2014 | 42.13 | 42.39 | 42.00 | 42.14 | 17,443,232 | -0.02(-0.06%) |
Nov 05, 2014 | 41.83 | 42.24 | 41.57 | 42.17 | 23,758,174 | +0.65(+1.56%) |
Nov 04, 2014 | 41.59 | 41.62 | 41.08 | 41.52 | 17,443,120 | -0.22(-0.52%) |
Nov 03, 2014 | 41.70 | 41.96 | 41.39 | 41.74 | 15,530,611 | -0.05(-0.11%) |
Oct 31, 2014 | 41.68 | 42.07 | 41.36 | 41.78 | 35,412,824 | +0.30(+0.72%) |
Oct 30, 2014 | 41.07 | 41.68 | 40.86 | 41.49 | 26,886,612 | +0.39(+0.95%) |
Oct 29, 2014 | 40.97 | 41.17 | 40.66 | 41.10 | 20,911,958 | +0.16(+0.40%) |
Oct 28, 2014 | 40.31 | 41.00 | 40.31 | 40.93 | 21,186,482 | +0.66(+1.65%) |
Oct 27, 2014 | 40.18 | 40.43 | 40.43 | 40.27 | 15,545,678 | -0.16(-0.41%) |
Oct 24, 2014 | 40.15 | 40.49 | 40.10 | 40.43 | 17,020,896 | +0.30(+0.76%) |
Oct 23, 2014 | 40.01 | 40.51 | 39.88 | 40.13 | 19,432,680 | +0.55(+1.40%) |
Oct 22, 2014 | 40.02 | 40.43 | 39.56 | 39.58 | 21,349,008 | -0.44(-1.11%) |
Oct 21, 2014 | 39.84 | 40.19 | 39.61 | 40.02 | 22,802,604 | +0.58(+1.46%) |
Oct 20, 2014 | 39.05 | 39.51 | 39.03 | 39.44 | 17,674,978 | +0.36(+0.92%) |
Oct 17, 2014 | 39.41 | 39.59 | 38.83 | 39.08 | 28,155,642 | +0.25(+0.64%) |
Oct 16, 2014 | 38.23 | 39.19 | 38.05 | 38.83 | 36,250,880 | +0.05(+0.14%) |
Oct 15, 2014 | 39.73 | 39.76 | 37.55 | 38.78 | 70,948,688 | -1.40(-3.48%) |
Oct 14, 2014 | 39.93 | 40.30 | 39.48 | 40.18 | 52,997,208 | +1.23(+3.15%) |
Oct 13, 2014 | 39.14 | 39.71 | 38.92 | 38.95 | 33,326,242 | -0.16(-0.42%) |
Oct 10, 2014 | 39.76 | 40.04 | 39.12 | 39.12 | 35,576,840 | -0.80(-2.01%) |
Oct 09, 2014 | 40.97 | 40.97 | 39.82 | 39.92 | 28,727,860 | -1.09(-2.66%) |
Oct 08, 2014 | 39.97 | 41.06 | 39.95 | 41.01 | 29,927,926 | +0.99(+2.48%) |
Oct 07, 2014 | 40.58 | 40.65 | 40.02 | 40.02 | 21,570,926 | -0.79(-1.93%) |
Oct 06, 2014 | 41.04 | 41.11 | 40.69 | 40.81 | 16,238,436 | -0.03(-0.08%) |
Oct 03, 2014 | 40.36 | 40.93 | 40.31 | 40.84 | 22,698,098 | +0.84(+2.09%) |
Oct 02, 2014 | 39.76 | 40.22 | 39.54 | 40.01 | 23,564,032 | +0.12(+0.29%) |