Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 37.25 | 37.55 | 36.91 | 37.32 | 4,667,051 | -0.26(-0.69%) |
Aug 28, 2015 | 37.22 | 37.69 | 37.16 | 37.58 | 5,240,758 | +0.32(+0.86%) |
Aug 27, 2015 | 36.73 | 37.37 | 36.47 | 37.26 | 5,390,463 | +0.96(+2.65%) |
Aug 26, 2015 | 36.12 | 36.36 | 35.51 | 36.30 | 8,013,196 | +0.98(+2.77%) |
Aug 25, 2015 | 37.85 | 37.93 | 35.27 | 35.32 | 9,485,599 | -0.94(-2.59%) |
Aug 24, 2015 | 35.58 | 37.58 | 34.43 | 36.26 | 11,661,718 | -1.25(-3.34%) |
Aug 21, 2015 | 38.07 | 38.46 | 37.50 | 37.51 | 8,572,998 | -0.87(-2.26%) |
Aug 20, 2015 | 38.56 | 38.76 | 38.24 | 38.38 | 7,165,792 | -0.52(-1.33%) |
Aug 19, 2015 | 38.91 | 39.18 | 38.49 | 38.89 | 5,938,815 | -0.30(-0.76%) |
Aug 18, 2015 | 39.10 | 39.28 | 38.94 | 39.19 | 3,655,318 | -0.18(-0.46%) |
Aug 17, 2015 | 38.60 | 39.47 | 38.49 | 39.37 | 5,269,283 | +0.58(+1.49%) |
Aug 14, 2015 | 38.52 | 38.88 | 38.52 | 38.79 | 4,045,512 | +0.15(+0.38%) |
Aug 13, 2015 | 38.37 | 38.83 | 38.24 | 38.64 | 5,811,902 | +0.26(+0.67%) |
Aug 12, 2015 | 37.73 | 38.45 | 37.41 | 38.38 | 7,974,866 | +0.48(+1.28%) |
Aug 11, 2015 | 38.34 | 38.42 | 37.77 | 37.90 | 8,118,643 | -0.84(-2.18%) |
Aug 10, 2015 | 38.43 | 38.91 | 38.43 | 38.74 | 7,757,496 | +0.64(+1.69%) |
Aug 07, 2015 | 38.39 | 38.48 | 38.03 | 38.10 | 7,010,546 | -0.43(-1.11%) |
Aug 06, 2015 | 38.58 | 38.77 | 38.30 | 38.53 | 7,531,821 | -0.13(-0.34%) |
Aug 05, 2015 | 38.83 | 39.08 | 38.51 | 38.66 | 9,151,163 | +0.21(+0.54%) |
Aug 04, 2015 | 39.76 | 40.42 | 38.37 | 38.45 | 9,497,485 | -1.31(-3.29%) |
Aug 03, 2015 | 39.95 | 40.17 | 39.63 | 39.76 | 4,957,376 | -0.33(-0.81%) |
Jul 31, 2015 | 40.51 | 40.59 | 40.03 | 40.08 | 5,189,981 | -0.18(-0.44%) |
Jul 30, 2015 | 40.21 | 40.44 | 40.04 | 40.26 | 3,925,268 | -0.18(-0.44%) |
Jul 29, 2015 | 40.00 | 40.56 | 39.83 | 40.44 | 5,094,252 | +0.32(+0.79%) |
Jul 28, 2015 | 39.25 | 40.25 | 39.21 | 40.12 | 7,158,795 | +1.04(+2.66%) |
Jul 27, 2015 | 39.03 | 39.19 | 38.80 | 39.08 | 4,435,798 | -0.17(-0.43%) |
Jul 24, 2015 | 39.85 | 39.92 | 39.21 | 39.25 | 4,554,352 | -0.65(-1.63%) |
Jul 23, 2015 | 40.09 | 40.44 | 39.86 | 39.90 | 5,355,963 | -0.19(-0.46%) |
Jul 22, 2015 | 40.27 | 40.46 | 40.07 | 40.09 | 6,023,391 | -0.29(-0.73%) |
Jul 21, 2015 | 40.72 | 40.73 | 40.24 | 40.39 | 6,799,576 | -0.46(-1.14%) |
Jul 20, 2015 | 40.76 | 41.04 | 40.66 | 40.85 | 5,147,003 | +0.12(+0.29%) |
Jul 17, 2015 | 41.18 | 41.34 | 40.63 | 40.73 | 8,230,172 | -0.60(-1.46%) |
Jul 16, 2015 | 41.73 | 41.86 | 41.16 | 41.34 | 5,922,753 | -0.09(-0.21%) |
Jul 15, 2015 | 41.91 | 42.02 | 41.25 | 41.42 | 5,397,000 | -0.56(-1.33%) |
Jul 14, 2015 | 42.07 | 42.14 | 41.81 | 41.98 | 3,777,582 | -0.08(-0.18%) |
Jul 13, 2015 | 41.98 | 42.11 | 41.81 | 42.06 | 4,388,429 | +0.36(+0.87%) |
Jul 10, 2015 | 42.21 | 42.27 | 41.58 | 41.69 | 5,137,475 | +0.05(+0.13%) |
Jul 09, 2015 | 42.41 | 42.54 | 41.64 | 41.64 | 4,833,150 | -0.17(-0.41%) |
Jul 08, 2015 | 42.36 | 42.50 | 41.68 | 41.81 | 5,463,104 | -0.83(-1.94%) |
Jul 07, 2015 | 42.75 | 42.83 | 41.94 | 42.64 | 5,825,856 | -0.16(-0.38%) |
Jul 06, 2015 | 43.01 | 43.31 | 42.71 | 42.80 | 3,956,843 | -0.46(-1.07%) |
Jul 02, 2015 | 43.12 | 43.27 | 43.27 | 43.27 | 6,388,467 | +0.32(+0.74%) |
Jul 01, 2015 | 43.12 | 43.13 | 42.62 | 42.95 | 6,752,938 | +0.02(+0.04%) |
Jun 30, 2015 | 43.54 | 44.36 | 42.78 | 42.93 | 9,776,970 | -0.10(-0.23%) |
Jun 29, 2015 | 43.56 | 43.76 | 42.99 | 43.03 | 3,461,713 | -0.79(-1.80%) |
Jun 26, 2015 | 43.86 | 43.95 | 43.64 | 43.82 | 4,625,076 | -0.03(-0.07%) |
Jun 25, 2015 | 44.47 | 44.55 | 43.86 | 43.86 | 4,039,961 | -0.67(-1.51%) |
Jun 24, 2015 | 44.82 | 44.85 | 44.40 | 44.53 | 3,064,636 | -0.30(-0.67%) |
Jun 23, 2015 | 45.20 | 45.25 | 44.63 | 44.83 | 4,386,803 | -0.29(-0.65%) |
Jun 22, 2015 | 44.81 | 45.42 | 44.81 | 45.13 | 5,336,104 | +0.12(+0.26%) |
Jun 19, 2015 | 45.26 | 45.54 | 44.99 | 45.01 | 8,871,019 | -0.50(-1.09%) |
Jun 18, 2015 | 45.31 | 45.99 | 45.21 | 45.50 | 7,036,926 | +0.31(+0.69%) |
Jun 17, 2015 | 45.50 | 45.62 | 44.87 | 45.20 | 5,309,424 | -0.20(-0.44%) |
Jun 16, 2015 | 45.45 | 45.60 | 45.23 | 45.40 | 3,025,491 | -0.07(-0.15%) |
Jun 15, 2015 | 45.78 | 45.78 | 45.33 | 45.47 | 3,604,342 | -0.72(-1.56%) |
Jun 12, 2015 | 46.40 | 46.61 | 46.06 | 46.19 | 3,716,087 | -0.40(-0.85%) |
Jun 11, 2015 | 46.39 | 46.64 | 46.27 | 46.58 | 3,831,355 | +0.29(+0.62%) |
Jun 10, 2015 | 46.12 | 46.40 | 46.02 | 46.30 | 4,065,717 | +0.46(+1.00%) |
Jun 09, 2015 | 45.50 | 46.00 | 45.45 | 45.84 | 3,185,851 | +0.05(+0.10%) |
Jun 08, 2015 | 45.73 | 46.06 | 45.68 | 45.79 | 3,622,417 | -0.07(-0.15%) |
Jun 05, 2015 | 45.54 | 45.91 | 45.41 | 45.86 | 4,259,349 | +0.22(+0.49%) |
Jun 04, 2015 | 46.37 | 46.49 | 45.56 | 45.64 | 7,771,290 | -1.10(-2.35%) |
Jun 03, 2015 | 46.71 | 47.02 | 46.57 | 46.74 | 3,407,655 | +0.03(+0.07%) |
Jun 02, 2015 | 46.53 | 47.07 | 46.48 | 46.71 | 3,879,208 | +0.05(+0.10%) |
Jun 01, 2015 | 46.97 | 47.11 | 46.48 | 46.66 | 3,662,385 | -0.05(-0.12%) |
May 29, 2015 | 47.43 | 47.46 | 46.48 | 46.71 | 5,868,316 | -0.55(-1.16%) |
May 28, 2015 | 47.02 | 47.30 | 46.71 | 47.26 | 4,789,877 | +0.05(+0.12%) |
May 27, 2015 | 47.16 | 47.36 | 46.93 | 47.21 | 3,444,237 | +0.09(+0.20%) |
May 26, 2015 | 47.84 | 47.84 | 46.98 | 47.12 | 5,912,893 | -0.74(-1.54%) |
May 22, 2015 | 47.69 | 47.85 | 47.85 | 47.85 | 6,873,006 | +0.05(+0.10%) |
May 21, 2015 | 46.67 | 48.60 | 46.63 | 47.81 | 13,882,532 | +1.23(+2.64%) |
May 20, 2015 | 46.36 | 46.69 | 46.01 | 46.57 | 6,360,113 | +0.18(+0.38%) |
May 19, 2015 | 46.47 | 46.63 | 46.10 | 46.40 | 6,494,946 | -0.23(-0.50%) |
May 18, 2015 | 46.72 | 46.82 | 46.40 | 46.63 | 5,162,272 | +0.01(+0.02%) |
May 15, 2015 | 46.93 | 46.95 | 46.52 | 46.62 | 4,717,024 | -0.26(-0.56%) |
May 14, 2015 | 47.08 | 47.14 | 46.74 | 46.88 | 5,321,409 | +0.15(+0.31%) |
May 13, 2015 | 46.50 | 47.14 | 46.50 | 46.74 | 9,369,487 | +0.49(+1.06%) |
May 12, 2015 | 45.49 | 46.49 | 45.37 | 46.25 | 9,649,714 | +0.68(+1.48%) |
May 11, 2015 | 45.13 | 45.76 | 44.88 | 45.57 | 6,876,277 | +0.39(+0.87%) |
May 08, 2015 | 45.14 | 45.40 | 45.01 | 45.18 | 5,272,040 | +0.53(+1.19%) |
May 07, 2015 | 44.92 | 44.93 | 44.29 | 44.65 | 7,528,536 | -0.09(-0.21%) |
May 06, 2015 | 44.87 | 44.94 | 44.23 | 44.74 | 8,649,124 | -0.14(-0.31%) |
May 05, 2015 | 44.27 | 45.24 | 44.19 | 44.88 | 10,959,911 | -0.84(-1.83%) |
May 04, 2015 | 45.80 | 45.96 | 45.59 | 45.72 | 4,956,692 | +0.12(+0.27%) |
May 01, 2015 | 45.37 | 45.64 | 45.21 | 45.60 | 3,924,672 | +0.38(+0.85%) |
Apr 30, 2015 | 45.35 | 45.62 | 45.00 | 45.21 | 5,189,362 | -0.20(-0.44%) |
Apr 29, 2015 | 44.92 | 45.56 | 44.58 | 45.41 | 6,128,244 | +0.33(+0.73%) |
Apr 28, 2015 | 44.73 | 45.20 | 44.59 | 45.08 | 4,508,527 | +0.15(+0.34%) |
Apr 27, 2015 | 44.43 | 45.08 | 44.40 | 44.93 | 5,086,637 | +0.62(+1.41%) |
Apr 24, 2015 | 44.47 | 44.72 | 44.04 | 44.30 | 5,144,590 | -0.43(-0.96%) |
Apr 23, 2015 | 44.38 | 45.02 | 44.23 | 44.73 | 4,912,701 | +0.05(+0.10%) |
Apr 22, 2015 | 44.73 | 44.80 | 44.20 | 44.69 | 4,713,827 | -0.05(-0.12%) |
Apr 21, 2015 | 45.13 | 45.32 | 44.40 | 44.74 | 4,739,312 | -0.37(-0.82%) |
Apr 20, 2015 | 45.09 | 45.50 | 45.06 | 45.11 | 4,623,033 | +0.21(+0.46%) |
Apr 17, 2015 | 45.00 | 45.01 | 44.47 | 44.90 | 6,624,974 | -0.37(-0.81%) |
Apr 16, 2015 | 45.23 | 45.45 | 45.04 | 45.27 | 5,100,758 | -0.19(-0.42%) |
Apr 15, 2015 | 45.07 | 45.58 | 45.00 | 45.46 | 6,161,021 | +0.64(+1.42%) |
Apr 14, 2015 | 44.70 | 45.03 | 44.54 | 44.83 | 5,935,807 | -0.05(-0.12%) |
Apr 13, 2015 | 43.74 | 44.93 | 43.70 | 44.88 | 12,235,031 | +1.19(+2.73%) |
Apr 10, 2015 | 43.71 | 43.82 | 43.44 | 43.69 | 4,830,670 | +0.10(+0.23%) |
Apr 09, 2015 | 43.52 | 43.92 | 43.48 | 43.59 | 7,007,655 | -0.02(-0.04%) |
Apr 08, 2015 | 43.31 | 43.75 | 43.21 | 43.60 | 6,409,579 | +0.21(+0.48%) |
Apr 07, 2015 | 43.56 | 43.70 | 43.16 | 43.40 | 5,678,874 | -0.40(-0.91%) |
Apr 06, 2015 | 42.94 | 44.38 | 42.46 | 43.80 | 10,129,670 | +1.11(+2.61%) |
Apr 02, 2015 | 42.97 | 42.68 | 42.68 | 42.68 | 7,693,922 | -0.27(-0.63%) |
Apr 01, 2015 | 43.24 | 43.29 | 42.82 | 42.95 | 6,121,852 | -0.56(-1.29%) |
Mar 31, 2015 | 43.31 | 43.56 | 42.88 | 43.51 | 8,115,735 | +0.02(+0.05%) |
Mar 30, 2015 | 43.59 | 43.99 | 43.47 | 43.49 | 5,613,973 | +0.04(+0.09%) |
Mar 27, 2015 | 43.54 | 43.54 | 43.04 | 43.45 | 4,785,495 | +0.05(+0.12%) |
Mar 26, 2015 | 43.18 | 43.65 | 42.96 | 43.40 | 6,603,225 | -0.10(-0.23%) |
Mar 25, 2015 | 43.80 | 43.88 | 43.41 | 43.50 | 7,458,614 | -0.16(-0.37%) |
Mar 24, 2015 | 43.70 | 43.77 | 43.45 | 43.66 | 8,024,270 | -0.09(-0.21%) |
Mar 23, 2015 | 43.60 | 43.93 | 43.51 | 43.75 | 5,458,088 | +0.18(+0.42%) |
Mar 20, 2015 | 43.43 | 43.64 | 43.22 | 43.57 | 10,440,220 | +0.32(+0.75%) |
Mar 19, 2015 | 43.40 | 43.50 | 42.87 | 43.24 | 5,084,896 | -0.39(-0.90%) |
Mar 18, 2015 | 42.68 | 43.87 | 42.28 | 43.64 | 7,706,542 | +0.84(+1.96%) |
Mar 17, 2015 | 42.81 | 42.94 | 42.64 | 42.80 | 5,511,668 | -0.41(-0.96%) |
Mar 16, 2015 | 42.64 | 43.23 | 42.62 | 43.21 | 6,463,380 | +0.75(+1.76%) |
Mar 13, 2015 | 42.97 | 42.99 | 42.23 | 42.47 | 6,349,008 | -0.61(-1.41%) |
Mar 12, 2015 | 42.79 | 43.16 | 42.75 | 43.07 | 6,110,102 | +0.41(+0.97%) |
Mar 11, 2015 | 43.30 | 43.31 | 42.65 | 42.66 | 5,428,888 | -0.45(-1.03%) |
Mar 10, 2015 | 43.45 | 43.45 | 42.96 | 43.11 | 7,957,323 | -0.78(-1.77%) |
Mar 09, 2015 | 43.74 | 44.05 | 43.54 | 43.88 | 8,041,316 | +0.41(+0.95%) |
Mar 06, 2015 | 44.15 | 44.15 | 43.30 | 43.47 | 10,017,347 | -1.17(-2.62%) |
Mar 05, 2015 | 44.40 | 44.63 | 44.15 | 44.63 | 6,314,458 | +0.23(+0.52%) |
Mar 04, 2015 | 44.63 | 44.87 | 44.23 | 44.40 | 4,491,439 | -0.46(-1.03%) |
Mar 03, 2015 | 44.54 | 44.93 | 44.51 | 44.87 | 4,030,402 | +0.04(+0.09%) |
Mar 02, 2015 | 44.51 | 44.97 | 44.50 | 44.83 | 4,805,724 | +0.32(+0.71%) |
Feb 27, 2015 | 44.58 | 44.77 | 44.48 | 44.51 | 6,218,632 | -0.02(-0.03%) |
Feb 26, 2015 | 44.75 | 44.88 | 44.50 | 44.53 | 5,047,014 | -0.28(-0.62%) |
Feb 25, 2015 | 45.13 | 45.18 | 44.42 | 44.80 | 6,619,680 | -0.19(-0.43%) |
Feb 24, 2015 | 44.89 | 45.13 | 44.54 | 45.00 | 6,843,920 | -0.15(-0.32%) |
Feb 23, 2015 | 45.09 | 45.16 | 44.76 | 45.14 | 5,398,507 | +0.05(+0.12%) |
Feb 20, 2015 | 44.98 | 45.16 | 44.40 | 45.09 | 7,655,747 | -0.02(-0.03%) |
Feb 19, 2015 | 45.09 | 45.31 | 44.84 | 45.10 | 4,144,845 | -0.12(-0.27%) |
Feb 18, 2015 | 44.70 | 45.53 | 44.70 | 45.23 | 4,306,151 | +0.42(+0.94%) |
Feb 17, 2015 | 45.03 | 45.05 | 44.70 | 44.80 | 4,554,121 | -0.29(-0.65%) |
Feb 13, 2015 | 45.10 | 45.10 | 45.10 | 45.10 | 4,939,345 | +0.06(+0.14%) |
Feb 12, 2015 | 44.33 | 45.09 | 44.33 | 45.03 | 6,372,156 | +0.70(+1.58%) |
Feb 11, 2015 | 44.43 | 44.54 | 43.95 | 44.33 | 5,442,665 | +0.09(+0.21%) |
Feb 10, 2015 | 43.87 | 44.31 | 43.47 | 44.24 | 7,936,668 | +0.53(+1.20%) |
Feb 09, 2015 | 43.27 | 43.99 | 43.26 | 43.72 | 7,904,750 | +0.24(+0.56%) |
Feb 06, 2015 | 43.57 | 43.82 | 43.31 | 43.47 | 8,081,011 | -0.09(-0.21%) |
Feb 05, 2015 | 43.70 | 43.95 | 43.31 | 43.56 | 11,669,139 | -0.14(-0.31%) |
Feb 04, 2015 | 45.08 | 45.24 | 43.55 | 43.70 | 14,343,710 | -1.61(-3.55%) |
Feb 03, 2015 | 44.33 | 45.74 | 43.89 | 45.31 | 26,988,510 | +0.36(+0.80%) |
Feb 02, 2015 | 43.50 | 45.10 | 43.47 | 44.95 | 13,379,750 | +1.55(+3.57%) |
Jan 30, 2015 | 43.09 | 43.87 | 43.05 | 43.40 | 10,687,840 | +0.05(+0.11%) |
Jan 29, 2015 | 42.76 | 43.59 | 42.54 | 43.36 | 9,714,275 | +0.50(+1.16%) |
Jan 28, 2015 | 43.80 | 44.06 | 42.83 | 42.86 | 9,927,282 | -0.82(-1.87%) |
Jan 27, 2015 | 43.73 | 44.46 | 43.54 | 43.68 | 12,220,313 | -1.62(-3.58%) |
Jan 26, 2015 | 44.37 | 45.34 | 43.85 | 45.30 | 9,754,635 | +1.00(+2.25%) |
Jan 23, 2015 | 45.36 | 45.46 | 44.25 | 44.30 | 12,680,419 | -1.29(-2.83%) |
Jan 22, 2015 | 45.97 | 46.10 | 45.35 | 45.59 | 12,249,544 | -0.89(-1.92%) |
Jan 21, 2015 | 46.07 | 46.71 | 45.78 | 46.48 | 5,890,499 | +0.38(+0.83%) |
Jan 20, 2015 | 46.32 | 46.45 | 45.59 | 46.10 | 7,575,607 | +0.10(+0.22%) |
Jan 16, 2015 | 45.15 | 46.04 | 45.07 | 46.00 | 9,534,567 | +0.74(+1.63%) |
Jan 15, 2015 | 45.45 | 45.81 | 45.14 | 45.26 | 7,917,279 | -0.18(-0.40%) |
Jan 14, 2015 | 45.17 | 45.48 | 44.70 | 45.45 | 8,809,240 | -0.35(-0.77%) |
Jan 13, 2015 | 46.14 | 46.62 | 45.39 | 45.80 | 5,745,152 | -0.07(-0.15%) |
Jan 12, 2015 | 46.20 | 46.32 | 45.43 | 45.87 | 7,618,508 | -0.56(-1.20%) |
Jan 09, 2015 | 47.12 | 47.24 | 46.02 | 46.42 | 4,773,263 | -0.74(-1.57%) |
Jan 08, 2015 | 46.29 | 47.21 | 46.16 | 47.16 | 6,427,154 | +1.20(+2.62%) |
Jan 07, 2015 | 46.50 | 46.51 | 45.79 | 45.96 | 6,931,197 | -0.10(-0.22%) |
Jan 06, 2015 | 46.30 | 46.39 | 45.53 | 46.06 | 7,152,020 | -0.08(-0.17%) |
Jan 05, 2015 | 47.13 | 47.38 | 46.08 | 46.13 | 9,377,697 | -0.97(-2.06%) |
Jan 02, 2015 | 47.14 | 47.45 | 46.49 | 47.10 | 4,455,122 | +0.05(+0.10%) |
Dec 31, 2014 | 47.74 | 47.06 | 47.06 | 47.06 | 2,919,007 | -0.49(-1.03%) |
Dec 30, 2014 | 47.64 | 47.76 | 47.46 | 47.54 | 2,668,584 | -0.18(-0.38%) |
Dec 29, 2014 | 47.70 | 47.91 | 47.61 | 47.73 | 2,776,856 | -0.13(-0.27%) |
Dec 26, 2014 | 48.09 | 48.14 | 47.83 | 47.86 | 2,093,104 | +0.04(+0.08%) |
Dec 24, 2014 | 47.94 | 47.82 | 47.82 | 47.82 | 1,843,942 | -0.08(-0.16%) |
Dec 23, 2014 | 47.89 | 48.34 | 47.82 | 47.89 | 3,447,493 | +0.18(+0.37%) |
Dec 22, 2014 | 47.63 | 47.89 | 47.35 | 47.72 | 3,558,540 | +0.21(+0.43%) |
Dec 19, 2014 | 47.28 | 47.85 | 47.04 | 47.51 | 9,632,469 | +0.25(+0.53%) |
Dec 18, 2014 | 46.20 | 47.26 | 46.20 | 47.26 | 7,194,657 | +1.72(+3.78%) |
Dec 17, 2014 | 44.98 | 45.71 | 44.44 | 45.54 | 10,304,620 | +0.40(+0.90%) |
Dec 16, 2014 | 44.40 | 46.42 | 44.34 | 45.13 | 10,133,837 | +0.81(+1.82%) |
Dec 15, 2014 | 44.92 | 45.37 | 44.06 | 44.33 | 9,125,929 | -0.21(-0.48%) |
Dec 12, 2014 | 46.04 | 46.13 | 44.42 | 44.54 | 10,735,791 | -2.20(-4.71%) |
Dec 11, 2014 | 47.13 | 47.34 | 46.61 | 46.74 | 4,758,549 | -0.10(-0.21%) |
Dec 10, 2014 | 48.30 | 48.40 | 46.69 | 46.84 | 5,805,046 | -1.66(-3.43%) |
Dec 09, 2014 | 47.86 | 48.53 | 47.67 | 48.50 | 5,356,048 | +0.02(+0.03%) |
Dec 08, 2014 | 49.44 | 49.46 | 48.10 | 48.49 | 5,504,113 | -0.97(-1.96%) |
Dec 05, 2014 | 49.28 | 49.67 | 49.10 | 49.46 | 4,253,160 | +0.24(+0.50%) |
Dec 04, 2014 | 49.13 | 49.41 | 48.94 | 49.21 | 3,059,958 | +0.06(+0.12%) |
Dec 03, 2014 | 48.63 | 49.26 | 48.51 | 49.15 | 6,931,837 | +0.72(+1.48%) |
Dec 02, 2014 | 47.91 | 48.51 | 47.77 | 48.44 | 4,055,711 | +0.56(+1.16%) |
Dec 01, 2014 | 48.24 | 48.26 | 47.60 | 47.88 | 6,279,574 | -0.72(-1.47%) |
Nov 28, 2014 | 49.45 | 49.49 | 48.24 | 48.60 | 4,573,715 | -1.24(-2.49%) |
Nov 26, 2014 | 50.03 | 49.84 | 49.84 | 49.84 | 2,429,817 | -0.24(-0.49%) |
Nov 25, 2014 | 50.20 | 50.26 | 49.71 | 50.08 | 3,806,236 | -0.05(-0.11%) |
Nov 24, 2014 | 50.00 | 50.23 | 49.85 | 50.14 | 3,283,877 | +0.14(+0.27%) |
Nov 21, 2014 | 49.55 | 50.15 | 49.49 | 50.00 | 5,239,193 | +1.05(+2.15%) |
Nov 20, 2014 | 48.60 | 49.24 | 48.52 | 48.95 | 2,915,951 | +0.05(+0.09%) |
Nov 19, 2014 | 48.70 | 49.04 | 48.51 | 48.90 | 2,759,146 | +0.08(+0.17%) |
Nov 18, 2014 | 48.50 | 49.06 | 48.44 | 48.82 | 3,300,238 | +0.23(+0.47%) |
Nov 17, 2014 | 48.43 | 48.75 | 48.31 | 48.59 | 2,951,555 | +0.09(+0.19%) |
Nov 14, 2014 | 48.31 | 48.70 | 48.31 | 48.50 | 3,076,938 | +0.08(+0.16%) |
Nov 13, 2014 | 48.86 | 48.92 | 48.10 | 48.42 | 4,719,710 | -0.40(-0.83%) |
Nov 12, 2014 | 48.70 | 49.08 | 48.70 | 48.82 | 3,751,728 | -0.03(-0.06%) |
Nov 11, 2014 | 49.27 | 49.27 | 48.73 | 48.85 | 3,256,840 | -0.42(-0.84%) |
Nov 10, 2014 | 49.16 | 49.38 | 49.09 | 49.27 | 2,661,293 | +0.19(+0.39%) |
Nov 07, 2014 | 49.04 | 49.37 | 48.82 | 49.08 | 4,451,320 | +0.14(+0.29%) |
Nov 06, 2014 | 48.91 | 49.10 | 48.61 | 48.94 | 4,592,207 | +0.20(+0.40%) |
Nov 05, 2014 | 49.11 | 49.12 | 48.54 | 48.74 | 5,152,500 | +0.17(+0.34%) |
Nov 04, 2014 | 49.23 | 49.50 | 48.26 | 48.57 | 9,121,596 | -0.24(-0.50%) |
Nov 03, 2014 | 48.61 | 48.97 | 48.37 | 48.82 | 5,339,345 | +0.34(+0.70%) |
Oct 31, 2014 | 48.60 | 48.82 | 48.27 | 48.48 | 7,143,773 | +0.48(+1.01%) |
Oct 30, 2014 | 47.55 | 48.17 | 47.31 | 47.99 | 4,158,550 | +0.09(+0.19%) |
Oct 29, 2014 | 48.25 | 48.25 | 47.62 | 47.90 | 5,319,616 | -0.06(-0.13%) |
Oct 28, 2014 | 47.36 | 48.10 | 47.27 | 47.96 | 3,482,400 | +0.84(+1.78%) |
Oct 27, 2014 | 46.97 | 47.16 | 47.21 | 47.12 | 3,131,869 | -0.09(-0.19%) |
Oct 24, 2014 | 46.92 | 47.27 | 46.65 | 47.21 | 4,082,733 | +0.26(+0.55%) |
Oct 23, 2014 | 46.68 | 47.24 | 46.63 | 46.96 | 4,097,291 | +0.83(+1.80%) |
Oct 22, 2014 | 47.73 | 47.89 | 46.09 | 46.12 | 8,499,226 | -1.52(-3.19%) |
Oct 21, 2014 | 46.73 | 47.76 | 46.70 | 47.64 | 4,803,057 | +1.31(+2.83%) |
Oct 20, 2014 | 46.07 | 46.34 | 46.03 | 46.33 | 4,830,573 | +0.01(+0.02%) |
Oct 17, 2014 | 46.11 | 46.68 | 46.05 | 46.33 | 7,190,956 | +0.57(+1.24%) |
Oct 16, 2014 | 44.22 | 46.10 | 44.19 | 45.76 | 9,132,195 | +0.85(+1.89%) |
Oct 15, 2014 | 44.25 | 45.04 | 43.71 | 44.91 | 7,161,955 | +0.14(+0.30%) |
Oct 14, 2014 | 44.70 | 45.68 | 44.64 | 44.78 | 6,097,034 | +0.38(+0.85%) |
Oct 13, 2014 | 45.12 | 45.38 | 44.37 | 44.40 | 5,622,579 | -0.58(-1.28%) |
Oct 10, 2014 | 45.18 | 45.69 | 44.74 | 44.97 | 7,132,221 | -0.17(-0.39%) |
Oct 09, 2014 | 46.69 | 46.69 | 45.03 | 45.15 | 7,264,528 | -1.63(-3.49%) |
Oct 08, 2014 | 46.28 | 46.84 | 45.86 | 46.78 | 5,329,902 | +0.62(+1.34%) |
Oct 07, 2014 | 46.92 | 47.02 | 46.13 | 46.16 | 4,073,019 | -1.10(-2.34%) |
Oct 06, 2014 | 47.36 | 47.57 | 46.99 | 47.27 | 2,674,811 | +0.03(+0.06%) |
Oct 03, 2014 | 47.84 | 47.84 | 47.08 | 47.24 | 5,039,599 | +0.21(+0.45%) |
Oct 02, 2014 | 46.52 | 47.29 | 46.40 | 47.02 | 5,141,126 | +0.56(+1.21%) |
Oct 01, 2014 | 46.93 | 46.96 | 46.24 | 46.46 | 5,204,861 | -0.89(-1.89%) |
Sep 30, 2014 | 47.36 | 47.73 | 47.25 | 47.36 | 4,732,650 | -0.07(-0.14%) |
Sep 29, 2014 | 47.13 | 47.49 | 46.92 | 47.42 | 3,810,704 | -0.28(-0.59%) |
Sep 26, 2014 | 47.30 | 47.74 | 47.06 | 47.70 | 4,338,050 | +0.48(+1.01%) |
Sep 25, 2014 | 48.27 | 48.31 | 47.22 | 47.23 | 5,340,192 | -1.36(-2.80%) |
Sep 24, 2014 | 48.09 | 48.78 | 47.84 | 48.59 | 5,139,491 | +0.54(+1.12%) |
Sep 23, 2014 | 48.36 | 48.60 | 48.04 | 48.05 | 5,142,005 | -0.57(-1.17%) |
Sep 22, 2014 | 49.09 | 49.17 | 48.43 | 48.62 | 3,487,809 | -0.57(-1.15%) |
Sep 19, 2014 | 49.31 | 49.35 | 48.87 | 49.19 | 6,295,573 | +0.20(+0.40%) |
Sep 18, 2014 | 49.09 | 49.13 | 48.86 | 48.99 | 2,640,591 | +0.16(+0.33%) |
Sep 17, 2014 | 49.00 | 49.26 | 48.68 | 48.83 | 4,286,170 | +0.09(+0.19%) |
Sep 16, 2014 | 48.65 | 48.75 | 48.24 | 48.74 | 3,387,958 | +0.08(+0.17%) |
Sep 15, 2014 | 48.67 | 48.84 | 48.57 | 48.66 | 2,820,107 | -0.14(-0.29%) |
Sep 12, 2014 | 48.83 | 48.93 | 48.54 | 48.80 | 4,004,538 | -0.13(-0.26%) |
Sep 11, 2014 | 49.01 | 49.24 | 48.85 | 48.93 | 3,613,986 | -0.26(-0.54%) |
Sep 10, 2014 | 49.33 | 49.41 | 49.09 | 49.20 | 3,470,603 | -0.08(-0.15%) |
Sep 09, 2014 | 49.17 | 49.51 | 49.03 | 49.27 | 4,234,786 | +0.10(+0.20%) |
Sep 08, 2014 | 49.13 | 49.43 | 49.08 | 49.17 | 4,252,922 | -0.08(-0.15%) |
Sep 05, 2014 | 48.91 | 49.41 | 48.62 | 49.25 | 4,886,889 | +0.33(+0.68%) |
Sep 04, 2014 | 48.68 | 49.55 | 48.60 | 48.91 | 4,501,481 | +0.26(+0.54%) |
Sep 03, 2014 | 49.00 | 49.07 | 48.57 | 48.65 | 2,876,506 | -0.02(-0.03%) |