Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 49.51 | 50.08 | 49.40 | 49.89 | 18,273,864 | -0.02(-0.05%) |
Aug 28, 2015 | 50.04 | 50.17 | 49.50 | 49.91 | 21,440,166 | -0.27(-0.54%) |
Aug 27, 2015 | 49.80 | 50.38 | 49.14 | 50.19 | 37,317,856 | +1.22(+2.50%) |
Aug 26, 2015 | 48.10 | 49.02 | 47.12 | 48.96 | 43,138,348 | +2.33(+5.01%) |
Aug 25, 2015 | 49.11 | 49.28 | 46.49 | 46.63 | 40,815,988 | -0.26(-0.56%) |
Aug 24, 2015 | 46.15 | 48.97 | 38.97 | 46.89 | 46,676,764 | -2.61(-5.27%) |
Aug 21, 2015 | 50.66 | 50.93 | 49.48 | 49.50 | 36,277,436 | -1.82(-3.55%) |
Aug 20, 2015 | 52.00 | 52.14 | 51.32 | 51.32 | 26,895,118 | -1.29(-2.46%) |
Aug 19, 2015 | 52.87 | 53.17 | 52.43 | 52.61 | 19,526,288 | -0.47(-0.89%) |
Aug 18, 2015 | 52.91 | 53.21 | 52.80 | 53.09 | 13,641,149 | +0.11(+0.21%) |
Aug 17, 2015 | 52.63 | 53.11 | 52.46 | 52.98 | 13,267,728 | +0.14(+0.27%) |
Aug 14, 2015 | 52.47 | 52.86 | 52.46 | 52.84 | 14,452,682 | +0.26(+0.50%) |
Aug 13, 2015 | 52.34 | 52.77 | 52.12 | 52.58 | 15,328,684 | +0.24(+0.46%) |
Aug 12, 2015 | 52.47 | 52.58 | 51.42 | 52.33 | 27,173,976 | -0.77(-1.45%) |
Aug 11, 2015 | 53.10 | 53.24 | 52.81 | 53.10 | 19,015,572 | -0.51(-0.96%) |
Aug 10, 2015 | 53.10 | 53.71 | 53.10 | 53.62 | 16,267,651 | +0.65(+1.23%) |
Aug 07, 2015 | 53.18 | 53.50 | 52.58 | 52.96 | 14,715,423 | -0.16(-0.29%) |
Aug 06, 2015 | 53.51 | 53.66 | 52.93 | 53.12 | 13,880,359 | -0.37(-0.70%) |
Aug 05, 2015 | 53.74 | 54.03 | 53.36 | 53.49 | 14,522,122 | +0.21(+0.39%) |
Aug 04, 2015 | 53.29 | 53.67 | 53.17 | 53.28 | 14,084,217 | -0.05(-0.10%) |
Aug 03, 2015 | 53.38 | 53.56 | 52.93 | 53.34 | 12,822,567 | +0.00(+0.00%) |
Jul 31, 2015 | 53.71 | 53.74 | 53.24 | 53.34 | 15,304,523 | -0.40(-0.74%) |
Jul 30, 2015 | 53.65 | 54.05 | 53.35 | 53.74 | 13,101,527 | +0.08(+0.14%) |
Jul 29, 2015 | 53.17 | 53.78 | 53.05 | 53.66 | 16,778,044 | +0.69(+1.31%) |
Jul 28, 2015 | 53.35 | 53.39 | 52.75 | 52.96 | 19,184,136 | +0.03(+0.06%) |
Jul 27, 2015 | 53.04 | 53.10 | 52.60 | 52.93 | 21,582,050 | -0.70(-1.31%) |
Jul 24, 2015 | 54.05 | 54.14 | 53.45 | 53.63 | 15,949,602 | -0.57(-1.05%) |
Jul 23, 2015 | 54.63 | 54.96 | 54.06 | 54.20 | 18,413,808 | -0.34(-0.63%) |
Jul 22, 2015 | 53.92 | 54.71 | 53.86 | 54.54 | 19,904,822 | +0.76(+1.42%) |
Jul 21, 2015 | 53.83 | 54.12 | 53.60 | 53.78 | 14,980,873 | -0.12(-0.23%) |
Jul 20, 2015 | 54.09 | 54.30 | 53.84 | 53.91 | 14,791,817 | +0.04(+0.07%) |
Jul 17, 2015 | 53.98 | 54.09 | 53.64 | 53.87 | 18,039,732 | -0.27(-0.50%) |
Jul 16, 2015 | 54.19 | 54.44 | 54.02 | 54.14 | 23,172,472 | +0.29(+0.53%) |
Jul 15, 2015 | 53.88 | 54.04 | 53.59 | 53.85 | 21,702,132 | +0.12(+0.22%) |
Jul 14, 2015 | 52.91 | 53.78 | 52.75 | 53.74 | 25,932,650 | +0.74(+1.40%) |
Jul 13, 2015 | 52.84 | 53.03 | 52.68 | 53.00 | 20,776,256 | +0.81(+1.55%) |
Jul 10, 2015 | 52.32 | 52.46 | 52.01 | 52.19 | 15,875,291 | +0.73(+1.42%) |
Jul 09, 2015 | 51.75 | 51.92 | 51.36 | 51.45 | 19,251,502 | +0.53(+1.04%) |
Jul 08, 2015 | 51.37 | 51.49 | 50.75 | 50.93 | 22,750,140 | -1.07(-2.05%) |
Jul 07, 2015 | 52.22 | 52.32 | 50.82 | 51.99 | 28,804,574 | -0.41(-0.79%) |
Jul 06, 2015 | 52.05 | 52.51 | 51.79 | 52.40 | 17,369,880 | -0.15(-0.28%) |
Jul 02, 2015 | 52.89 | 52.55 | 52.55 | 52.55 | 16,475,097 | -0.43(-0.81%) |
Jul 01, 2015 | 53.02 | 53.23 | 52.75 | 52.98 | 17,941,490 | +0.58(+1.11%) |
Jun 30, 2015 | 52.50 | 52.67 | 51.93 | 52.40 | 26,740,294 | +0.43(+0.83%) |
Jun 29, 2015 | 52.33 | 52.78 | 51.93 | 51.96 | 25,776,040 | -1.35(-2.54%) |
Jun 26, 2015 | 53.31 | 53.58 | 53.17 | 53.32 | 18,737,616 | +0.23(+0.44%) |
Jun 25, 2015 | 53.60 | 53.72 | 53.08 | 53.08 | 17,210,646 | -0.29(-0.54%) |
Jun 24, 2015 | 53.75 | 53.95 | 53.29 | 53.37 | 21,976,896 | -0.56(-1.05%) |
Jun 23, 2015 | 53.63 | 53.99 | 53.50 | 53.94 | 20,349,254 | +0.61(+1.15%) |
Jun 22, 2015 | 53.25 | 53.58 | 53.16 | 53.32 | 18,501,358 | +0.68(+1.29%) |
Jun 19, 2015 | 52.94 | 53.10 | 52.52 | 52.64 | 27,941,726 | -0.54(-1.02%) |
Jun 18, 2015 | 52.85 | 53.22 | 52.50 | 53.19 | 21,673,338 | +0.49(+0.94%) |
Jun 17, 2015 | 52.90 | 53.11 | 52.61 | 52.69 | 18,779,942 | -0.18(-0.34%) |
Jun 16, 2015 | 52.40 | 52.98 | 52.29 | 52.87 | 15,119,959 | +0.29(+0.56%) |
Jun 15, 2015 | 52.26 | 52.74 | 52.04 | 52.57 | 18,211,320 | -0.20(-0.38%) |
Jun 12, 2015 | 52.82 | 53.00 | 52.48 | 52.78 | 15,266,083 | -0.21(-0.39%) |
Jun 11, 2015 | 52.86 | 53.11 | 52.70 | 52.98 | 17,768,626 | +0.20(+0.38%) |
Jun 10, 2015 | 52.27 | 52.96 | 52.17 | 52.78 | 22,603,066 | +0.84(+1.61%) |
Jun 09, 2015 | 51.77 | 52.02 | 51.40 | 51.95 | 17,152,360 | +0.22(+0.43%) |
Jun 08, 2015 | 52.16 | 52.23 | 51.66 | 51.72 | 18,826,978 | -0.41(-0.79%) |
Jun 05, 2015 | 52.09 | 52.46 | 51.82 | 52.13 | 26,900,372 | +0.84(+1.64%) |
Jun 04, 2015 | 51.28 | 51.83 | 51.04 | 51.29 | 17,925,752 | -0.29(-0.55%) |
Jun 03, 2015 | 51.37 | 51.91 | 51.25 | 51.58 | 16,713,737 | +0.53(+1.03%) |
Jun 02, 2015 | 50.90 | 51.34 | 50.71 | 51.05 | 16,531,884 | -0.05(-0.09%) |
Jun 01, 2015 | 51.03 | 51.55 | 51.01 | 51.10 | 15,387,671 | +0.23(+0.46%) |
May 29, 2015 | 51.17 | 51.21 | 50.54 | 50.87 | 18,506,860 | -0.32(-0.63%) |
May 28, 2015 | 51.31 | 51.33 | 50.83 | 51.19 | 15,256,646 | -0.21(-0.41%) |
May 27, 2015 | 51.00 | 51.54 | 50.90 | 51.40 | 14,178,308 | +0.57(+1.13%) |
May 26, 2015 | 51.19 | 51.25 | 50.50 | 50.83 | 20,137,092 | -0.57(-1.11%) |
May 22, 2015 | 51.52 | 51.40 | 51.40 | 51.40 | 12,022,902 | -0.14(-0.27%) |
May 21, 2015 | 51.14 | 51.56 | 51.04 | 51.54 | 16,713,493 | +0.13(+0.26%) |
May 20, 2015 | 51.77 | 51.83 | 51.34 | 51.41 | 16,091,699 | -0.41(-0.79%) |
May 19, 2015 | 51.63 | 51.96 | 51.48 | 51.82 | 18,471,000 | +0.46(+0.89%) |
May 18, 2015 | 50.88 | 51.45 | 50.88 | 51.36 | 13,592,599 | +0.42(+0.82%) |
May 15, 2015 | 51.14 | 51.14 | 50.60 | 50.94 | 14,422,109 | -0.13(-0.26%) |
May 14, 2015 | 50.90 | 51.17 | 50.81 | 51.07 | 15,330,339 | +0.41(+0.81%) |
May 13, 2015 | 50.59 | 50.75 | 50.31 | 50.66 | 15,356,004 | +0.12(+0.24%) |
May 12, 2015 | 50.50 | 50.68 | 50.08 | 50.54 | 16,504,328 | -0.07(-0.14%) |
May 11, 2015 | 50.46 | 50.76 | 50.46 | 50.61 | 17,845,964 | -0.03(-0.06%) |
May 08, 2015 | 50.24 | 50.76 | 49.95 | 50.64 | 21,729,410 | +0.77(+1.53%) |
May 07, 2015 | 49.23 | 49.95 | 48.91 | 49.88 | 19,449,890 | +0.45(+0.91%) |
May 06, 2015 | 49.90 | 50.32 | 49.04 | 49.43 | 23,388,814 | -0.37(-0.75%) |
May 05, 2015 | 49.88 | 50.51 | 49.71 | 49.80 | 22,879,798 | -0.25(-0.49%) |
May 04, 2015 | 49.24 | 50.16 | 49.21 | 50.05 | 19,334,106 | +0.86(+1.75%) |
May 01, 2015 | 49.26 | 49.39 | 48.97 | 49.19 | 15,054,078 | +0.27(+0.55%) |
Apr 30, 2015 | 49.16 | 49.40 | 48.65 | 48.92 | 21,778,750 | -0.26(-0.53%) |
Apr 29, 2015 | 48.38 | 49.40 | 48.30 | 49.18 | 22,761,986 | +0.65(+1.34%) |
Apr 28, 2015 | 48.32 | 48.55 | 47.76 | 48.53 | 15,916,683 | +0.32(+0.67%) |
Apr 27, 2015 | 48.48 | 48.83 | 48.18 | 48.21 | 14,413,603 | -0.20(-0.42%) |
Apr 24, 2015 | 48.43 | 48.59 | 48.21 | 48.41 | 12,411,675 | -0.15(-0.32%) |
Apr 23, 2015 | 48.55 | 48.88 | 48.41 | 48.56 | 16,619,325 | -0.11(-0.22%) |
Apr 22, 2015 | 48.45 | 48.83 | 47.97 | 48.67 | 18,731,794 | +0.49(+1.01%) |
Apr 21, 2015 | 48.97 | 49.18 | 48.04 | 48.18 | 19,378,998 | -0.72(-1.47%) |
Apr 20, 2015 | 48.89 | 49.12 | 48.82 | 48.90 | 16,493,821 | +0.31(+0.64%) |
Apr 17, 2015 | 48.91 | 49.03 | 48.32 | 48.59 | 26,150,430 | -0.75(-1.52%) |
Apr 16, 2015 | 49.55 | 49.70 | 49.23 | 49.34 | 21,516,746 | -0.31(-0.62%) |
Apr 15, 2015 | 48.78 | 49.86 | 48.72 | 49.65 | 37,156,720 | +0.90(+1.86%) |
Apr 14, 2015 | 48.68 | 49.19 | 48.51 | 48.75 | 43,678,580 | +0.75(+1.56%) |
Apr 13, 2015 | 47.66 | 48.15 | 47.56 | 48.00 | 19,991,604 | +0.29(+0.60%) |
Apr 10, 2015 | 47.44 | 47.77 | 47.32 | 47.71 | 12,763,617 | +0.18(+0.37%) |
Apr 09, 2015 | 47.38 | 47.61 | 47.04 | 47.53 | 15,166,776 | +0.32(+0.69%) |
Apr 08, 2015 | 47.22 | 47.60 | 47.12 | 47.21 | 15,174,534 | +0.15(+0.33%) |
Apr 07, 2015 | 47.29 | 47.56 | 47.05 | 47.05 | 14,878,586 | +0.29(+0.63%) |
Apr 06, 2015 | 46.33 | 46.98 | 46.13 | 46.76 | 15,551,125 | -0.04(-0.08%) |
Apr 02, 2015 | 46.45 | 46.80 | 46.80 | 46.80 | 16,421,001 | +0.44(+0.95%) |
Apr 01, 2015 | 46.71 | 46.84 | 46.19 | 46.36 | 23,404,508 | -0.18(-0.38%) |
Mar 31, 2015 | 46.64 | 46.81 | 46.41 | 46.54 | 22,579,816 | -0.29(-0.62%) |
Mar 30, 2015 | 46.77 | 47.21 | 46.56 | 46.83 | 26,888,388 | +1.08(+2.37%) |
Mar 27, 2015 | 45.70 | 45.92 | 45.32 | 45.74 | 15,303,863 | +0.01(+0.02%) |
Mar 26, 2015 | 45.67 | 45.93 | 45.22 | 45.74 | 18,276,862 | -0.05(-0.12%) |
Mar 25, 2015 | 46.50 | 46.58 | 45.77 | 45.79 | 19,463,204 | -0.65(-1.41%) |
Mar 24, 2015 | 46.83 | 47.04 | 46.44 | 46.44 | 15,788,907 | -0.52(-1.11%) |
Mar 23, 2015 | 47.43 | 47.69 | 46.95 | 46.97 | 19,673,658 | -0.47(-0.99%) |
Mar 20, 2015 | 47.10 | 47.70 | 46.98 | 47.43 | 23,912,132 | +0.42(+0.90%) |
Mar 19, 2015 | 47.30 | 47.36 | 46.67 | 47.01 | 15,001,278 | -0.42(-0.89%) |
Mar 18, 2015 | 47.16 | 47.66 | 46.92 | 47.43 | 20,435,052 | +0.11(+0.23%) |
Mar 17, 2015 | 47.12 | 47.36 | 46.80 | 47.33 | 15,255,056 | -0.18(-0.39%) |
Mar 16, 2015 | 47.24 | 47.56 | 47.05 | 47.51 | 19,765,094 | +0.65(+1.39%) |
Mar 13, 2015 | 47.16 | 47.52 | 46.42 | 46.86 | 21,487,906 | -0.28(-0.60%) |
Mar 12, 2015 | 46.59 | 47.20 | 46.59 | 47.14 | 23,639,506 | +0.87(+1.88%) |
Mar 11, 2015 | 46.19 | 46.59 | 46.05 | 46.27 | 16,943,036 | +0.22(+0.47%) |
Mar 10, 2015 | 46.67 | 46.87 | 46.06 | 46.06 | 21,294,002 | -1.18(-2.50%) |
Mar 09, 2015 | 46.73 | 47.34 | 46.70 | 47.24 | 16,925,470 | +0.47(+1.00%) |
Mar 06, 2015 | 47.75 | 48.29 | 46.70 | 46.77 | 29,576,090 | -0.85(-1.79%) |
Mar 05, 2015 | 47.78 | 47.80 | 47.32 | 47.63 | 14,229,846 | -0.10(-0.21%) |
Mar 04, 2015 | 47.35 | 47.76 | 47.60 | 47.73 | 21,643,962 | +0.12(+0.26%) |
Mar 03, 2015 | 47.36 | 47.62 | 47.24 | 47.60 | 17,844,656 | +0.15(+0.32%) |
Mar 02, 2015 | 47.07 | 47.50 | 46.88 | 47.45 | 16,985,132 | +0.38(+0.80%) |
Feb 27, 2015 | 46.96 | 47.56 | 46.96 | 47.07 | 19,821,300 | -0.23(-0.49%) |
Feb 26, 2015 | 46.88 | 47.40 | 46.79 | 47.30 | 20,093,694 | +0.34(+0.72%) |
Feb 25, 2015 | 46.67 | 47.07 | 46.67 | 46.97 | 23,833,414 | +0.25(+0.53%) |
Feb 24, 2015 | 46.28 | 47.05 | 46.15 | 46.72 | 29,856,964 | +1.13(+2.48%) |
Feb 23, 2015 | 45.71 | 45.73 | 45.17 | 45.59 | 21,873,324 | -0.35(-0.75%) |
Feb 20, 2015 | 45.29 | 46.01 | 44.82 | 45.94 | 20,020,618 | +0.44(+0.96%) |
Feb 19, 2015 | 45.44 | 45.69 | 45.17 | 45.50 | 14,643,393 | -0.11(-0.24%) |
Feb 18, 2015 | 46.17 | 45.96 | 45.41 | 45.61 | 18,587,420 | -0.56(-1.21%) |
Feb 17, 2015 | 45.60 | 46.20 | 45.56 | 46.17 | 19,929,128 | +0.33(+0.72%) |
Feb 13, 2015 | 45.67 | 45.84 | 45.84 | 45.84 | 21,452,686 | +0.08(+0.17%) |
Feb 12, 2015 | 45.27 | 45.87 | 44.98 | 45.76 | 30,208,646 | +0.92(+2.06%) |
Feb 11, 2015 | 44.60 | 45.06 | 44.43 | 44.84 | 17,000,484 | -0.07(-0.15%) |
Feb 10, 2015 | 44.88 | 45.10 | 44.59 | 44.91 | 21,307,048 | +0.49(+1.11%) |
Feb 09, 2015 | 44.11 | 44.63 | 43.96 | 44.41 | 18,698,598 | -0.05(-0.12%) |
Feb 06, 2015 | 44.36 | 45.11 | 44.20 | 44.47 | 32,823,882 | +0.86(+1.97%) |
Feb 05, 2015 | 43.68 | 43.82 | 43.37 | 43.61 | 14,690,114 | +0.30(+0.69%) |
Feb 04, 2015 | 43.26 | 43.84 | 43.23 | 43.31 | 19,431,442 | -0.26(-0.60%) |
Feb 03, 2015 | 42.95 | 43.62 | 42.92 | 43.57 | 24,488,988 | +0.96(+2.25%) |
Feb 02, 2015 | 41.89 | 42.75 | 41.69 | 42.61 | 26,434,974 | +0.84(+2.00%) |
Jan 30, 2015 | 42.24 | 42.63 | 41.76 | 41.77 | 35,075,640 | -0.99(-2.32%) |
Jan 29, 2015 | 42.46 | 42.93 | 42.00 | 42.76 | 26,543,622 | +0.71(+1.68%) |
Jan 28, 2015 | 43.49 | 43.54 | 42.06 | 42.06 | 31,696,168 | -1.11(-2.58%) |
Jan 27, 2015 | 43.06 | 43.49 | 42.83 | 43.17 | 19,813,136 | -0.44(-1.00%) |
Jan 26, 2015 | 43.33 | 43.78 | 43.17 | 43.61 | 16,368,145 | +0.07(+0.16%) |
Jan 23, 2015 | 44.34 | 44.45 | 43.52 | 43.54 | 20,123,736 | -0.70(-1.58%) |
Jan 22, 2015 | 43.31 | 44.35 | 42.99 | 44.24 | 40,906,452 | +1.31(+3.04%) |
Jan 21, 2015 | 42.59 | 43.34 | 42.39 | 42.93 | 28,332,360 | +0.14(+0.32%) |
Jan 20, 2015 | 43.05 | 43.32 | 42.57 | 42.79 | 30,410,266 | -0.17(-0.39%) |
Jan 16, 2015 | 41.99 | 42.96 | 42.96 | 42.96 | 38,232,780 | +0.72(+1.71%) |
Jan 15, 2015 | 42.81 | 43.49 | 41.86 | 42.24 | 55,268,792 | -1.40(-3.20%) |
Jan 14, 2015 | 43.72 | 43.79 | 42.46 | 43.64 | 64,352,644 | -1.56(-3.45%) |
Jan 13, 2015 | 45.52 | 45.86 | 44.84 | 45.20 | 28,169,722 | +0.01(+0.02%) |
Jan 12, 2015 | 45.54 | 45.63 | 44.76 | 45.19 | 20,094,860 | -0.39(-0.86%) |
Jan 09, 2015 | 46.64 | 46.70 | 45.54 | 45.58 | 20,042,948 | -0.81(-1.74%) |
Jan 08, 2015 | 46.07 | 46.78 | 46.07 | 46.39 | 22,072,764 | +1.01(+2.23%) |
Jan 07, 2015 | 46.01 | 46.01 | 45.06 | 45.38 | 31,039,416 | +0.07(+0.15%) |
Jan 06, 2015 | 46.58 | 46.67 | 44.82 | 45.31 | 37,848,316 | -1.21(-2.59%) |
Jan 05, 2015 | 47.67 | 47.84 | 46.27 | 46.51 | 26,105,346 | -1.49(-3.10%) |
Jan 02, 2015 | 47.76 | 48.36 | 47.68 | 48.00 | 16,402,816 | +0.24(+0.50%) |
Dec 31, 2014 | 48.31 | 47.76 | 47.76 | 47.76 | 24,276,964 | -0.44(-0.90%) |
Dec 30, 2014 | 47.87 | 48.30 | 47.76 | 48.20 | 9,850,049 | +0.15(+0.30%) |
Dec 29, 2014 | 47.64 | 48.34 | 47.51 | 48.05 | 13,889,232 | +0.31(+0.66%) |
Dec 26, 2014 | 47.83 | 48.00 | 47.63 | 47.74 | 7,974,473 | +0.05(+0.11%) |
Dec 24, 2014 | 47.89 | 47.69 | 47.69 | 47.69 | 9,711,755 | +0.00(+0.00%) |
Dec 23, 2014 | 47.36 | 48.06 | 47.27 | 47.69 | 17,756,318 | +0.41(+0.87%) |
Dec 22, 2014 | 47.44 | 47.57 | 47.02 | 47.28 | 22,357,876 | +0.01(+0.02%) |
Dec 19, 2014 | 46.86 | 47.59 | 46.84 | 47.27 | 29,815,134 | +0.34(+0.73%) |
Dec 18, 2014 | 46.28 | 46.92 | 46.13 | 46.92 | 23,780,250 | +1.31(+2.86%) |
Dec 17, 2014 | 44.70 | 45.67 | 44.53 | 45.62 | 23,353,202 | +1.02(+2.29%) |
Dec 16, 2014 | 44.59 | 45.69 | 44.35 | 44.60 | 27,132,668 | -0.56(-1.23%) |
Dec 15, 2014 | 46.36 | 46.41 | 44.87 | 45.15 | 25,044,846 | -0.67(-1.47%) |
Dec 12, 2014 | 46.20 | 46.73 | 45.76 | 45.83 | 22,804,354 | -0.84(-1.80%) |
Dec 11, 2014 | 46.69 | 47.37 | 46.64 | 46.67 | 22,121,314 | +0.35(+0.76%) |
Dec 10, 2014 | 47.44 | 47.50 | 46.08 | 46.31 | 38,808,448 | -1.35(-2.83%) |
Dec 09, 2014 | 47.21 | 47.97 | 46.99 | 47.66 | 25,753,318 | -0.17(-0.35%) |
Dec 08, 2014 | 47.78 | 48.21 | 47.52 | 47.83 | 20,353,720 | -0.02(-0.05%) |
Dec 05, 2014 | 47.33 | 47.83 | 47.23 | 47.86 | 26,296,922 | +1.01(+2.15%) |
Dec 04, 2014 | 46.63 | 46.99 | 46.44 | 46.85 | 15,122,281 | -0.12(-0.26%) |
Dec 03, 2014 | 46.53 | 47.03 | 46.41 | 46.97 | 15,873,548 | +0.35(+0.75%) |
Dec 02, 2014 | 45.80 | 46.70 | 45.80 | 46.62 | 16,408,860 | +0.82(+1.80%) |
Dec 01, 2014 | 45.78 | 45.96 | 45.45 | 45.80 | 16,718,583 | -0.12(-0.27%) |
Nov 28, 2014 | 46.10 | 46.22 | 45.82 | 45.92 | 8,856,395 | -0.14(-0.30%) |
Nov 26, 2014 | 46.23 | 46.05 | 46.05 | 46.05 | 9,992,266 | +0.03(+0.07%) |
Nov 25, 2014 | 46.68 | 46.68 | 45.76 | 46.02 | 19,379,758 | -0.50(-1.08%) |
Nov 24, 2014 | 46.33 | 46.79 | 46.33 | 46.53 | 10,920,188 | +0.39(+0.84%) |
Nov 21, 2014 | 46.61 | 46.61 | 46.02 | 46.14 | 16,168,287 | +0.25(+0.55%) |
Nov 20, 2014 | 45.95 | 45.99 | 45.60 | 45.89 | 14,302,830 | -0.37(-0.79%) |
Nov 19, 2014 | 46.14 | 46.40 | 45.91 | 46.25 | 12,063,815 | +0.05(+0.12%) |
Nov 18, 2014 | 46.06 | 46.42 | 45.95 | 46.20 | 11,657,826 | +0.11(+0.25%) |
Nov 17, 2014 | 45.80 | 46.20 | 45.71 | 46.09 | 11,814,799 | +0.08(+0.17%) |
Nov 14, 2014 | 45.99 | 46.27 | 45.93 | 46.01 | 8,913,716 | +0.04(+0.08%) |
Nov 13, 2014 | 46.18 | 46.28 | 45.79 | 45.97 | 16,037,159 | -0.25(-0.54%) |
Nov 12, 2014 | 46.12 | 46.44 | 45.97 | 46.22 | 22,559,766 | -0.62(-1.32%) |
Nov 11, 2014 | 47.10 | 47.24 | 46.78 | 46.84 | 16,395,810 | -0.43(-0.90%) |
Nov 10, 2014 | 46.75 | 47.27 | 46.71 | 47.27 | 14,133,070 | +0.35(+0.75%) |
Nov 07, 2014 | 46.61 | 46.98 | 46.45 | 46.92 | 16,226,158 | +0.18(+0.39%) |
Nov 06, 2014 | 46.62 | 46.80 | 46.28 | 46.73 | 13,652,038 | +0.06(+0.13%) |
Nov 05, 2014 | 46.41 | 46.73 | 46.09 | 46.67 | 18,425,906 | +0.69(+1.49%) |
Nov 04, 2014 | 45.98 | 46.08 | 45.35 | 45.99 | 20,039,030 | -0.48(-1.03%) |
Nov 03, 2014 | 46.40 | 46.67 | 46.07 | 46.47 | 15,499,746 | +0.31(+0.66%) |
Oct 31, 2014 | 45.89 | 46.21 | 45.70 | 46.16 | 24,043,306 | +0.83(+1.84%) |
Oct 30, 2014 | 44.99 | 45.55 | 44.97 | 45.33 | 19,272,520 | +0.08(+0.17%) |
Oct 29, 2014 | 45.51 | 45.63 | 44.85 | 45.25 | 21,900,878 | -0.26(-0.57%) |
Oct 28, 2014 | 44.93 | 45.56 | 44.89 | 45.51 | 17,850,000 | +0.76(+1.69%) |
Oct 27, 2014 | 44.61 | 44.87 | 44.46 | 44.76 | 14,526,144 | -0.08(-0.17%) |
Oct 24, 2014 | 44.27 | 44.86 | 44.27 | 44.83 | 18,025,516 | +0.52(+1.17%) |
Oct 23, 2014 | 44.36 | 44.73 | 44.22 | 44.31 | 16,563,193 | +0.47(+1.06%) |
Oct 22, 2014 | 44.30 | 44.47 | 43.84 | 43.85 | 18,016,032 | -0.37(-0.83%) |
Oct 21, 2014 | 43.68 | 44.28 | 43.57 | 44.22 | 18,369,200 | +0.99(+2.30%) |
Oct 20, 2014 | 42.82 | 43.31 | 42.80 | 43.22 | 14,160,558 | +0.33(+0.77%) |
Oct 17, 2014 | 42.54 | 43.34 | 42.41 | 42.89 | 26,444,200 | +0.85(+2.03%) |
Oct 16, 2014 | 41.79 | 42.73 | 41.43 | 42.04 | 41,885,624 | -0.34(-0.81%) |
Oct 15, 2014 | 43.52 | 43.80 | 41.41 | 42.38 | 49,609,392 | -1.88(-4.24%) |
Oct 14, 2014 | 43.27 | 44.67 | 42.79 | 44.26 | 38,122,264 | -0.13(-0.29%) |
Oct 13, 2014 | 44.65 | 45.14 | 44.35 | 44.39 | 22,477,846 | -0.27(-0.62%) |
Oct 10, 2014 | 45.05 | 45.66 | 44.66 | 44.67 | 21,868,132 | -0.43(-0.95%) |
Oct 09, 2014 | 46.05 | 46.05 | 44.95 | 45.09 | 25,143,644 | -1.01(-2.19%) |
Oct 08, 2014 | 45.31 | 46.12 | 45.17 | 46.10 | 20,745,688 | +0.86(+1.91%) |
Oct 07, 2014 | 45.73 | 45.73 | 45.17 | 45.24 | 19,045,764 | -0.69(-1.51%) |
Oct 06, 2014 | 46.39 | 46.41 | 45.80 | 45.93 | 15,169,528 | -0.09(-0.20%) |
Oct 03, 2014 | 45.22 | 46.09 | 45.07 | 46.02 | 24,004,024 | +1.11(+2.48%) |
Oct 02, 2014 | 45.15 | 45.41 | 44.73 | 44.91 | 32,179,294 | -0.40(-0.89%) |
Oct 01, 2014 | 45.67 | 45.79 | 45.28 | 45.31 | 25,055,968 | -0.36(-0.78%) |
Sep 30, 2014 | 45.79 | 46.05 | 45.59 | 45.67 | 18,965,996 | -0.07(-0.15%) |
Sep 29, 2014 | 45.51 | 45.87 | 45.28 | 45.74 | 14,106,663 | -0.17(-0.38%) |
Sep 26, 2014 | 45.74 | 46.16 | 45.73 | 45.91 | 15,760,746 | +0.31(+0.68%) |
Sep 25, 2014 | 46.62 | 46.63 | 45.60 | 45.60 | 21,561,422 | -1.12(-2.40%) |
Sep 24, 2014 | 46.38 | 46.73 | 46.26 | 46.72 | 18,096,882 | +0.52(+1.13%) |
Sep 23, 2014 | 46.11 | 46.55 | 46.07 | 46.20 | 18,908,842 | +0.02(+0.05%) |
Sep 22, 2014 | 46.20 | 46.59 | 46.09 | 46.18 | 17,427,998 | -0.15(-0.33%) |
Sep 19, 2014 | 46.81 | 46.89 | 46.23 | 46.33 | 24,718,950 | -0.16(-0.34%) |
Sep 18, 2014 | 45.90 | 46.55 | 45.90 | 46.49 | 22,387,430 | +0.77(+1.67%) |
Sep 17, 2014 | 45.45 | 45.94 | 45.35 | 45.72 | 19,906,346 | +0.24(+0.53%) |
Sep 16, 2014 | 45.27 | 45.64 | 45.20 | 45.48 | 14,443,617 | +0.04(+0.08%) |
Sep 15, 2014 | 45.32 | 45.48 | 45.07 | 45.44 | 14,094,492 | -0.07(-0.15%) |
Sep 12, 2014 | 45.34 | 45.80 | 45.30 | 45.51 | 18,959,136 | +0.20(+0.45%) |
Sep 11, 2014 | 44.87 | 45.37 | 44.71 | 45.31 | 15,127,205 | +0.41(+0.91%) |
Sep 10, 2014 | 44.84 | 45.16 | 44.67 | 44.90 | 12,078,859 | +0.12(+0.27%) |
Sep 09, 2014 | 45.21 | 45.25 | 44.56 | 44.78 | 19,611,864 | -0.63(-1.39%) |
Sep 08, 2014 | 45.37 | 45.66 | 45.29 | 45.41 | 10,670,817 | -0.02(-0.03%) |
Sep 05, 2014 | 45.20 | 45.42 | 44.90 | 45.42 | 12,663,711 | +0.15(+0.33%) |
Sep 04, 2014 | 45.21 | 45.59 | 45.06 | 45.27 | 12,940,584 | +0.01(+0.02%) |
Sep 03, 2014 | 45.50 | 45.77 | 45.08 | 45.26 | 15,553,822 | +0.02(+0.05%) |