Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 45.36 | 46.21 | 45.17 | 45.66 | 7,851,816 | +0.31(+0.67%) |
Oct 29, 2015 | 44.95 | 45.49 | 44.56 | 45.36 | 6,270,441 | +0.32(+0.72%) |
Oct 28, 2015 | 45.92 | 45.92 | 44.49 | 45.04 | 8,274,489 | -0.66(-1.44%) |
Oct 27, 2015 | 45.81 | 46.24 | 45.26 | 45.69 | 8,805,817 | -0.40(-0.88%) |
Oct 26, 2015 | 45.71 | 46.23 | 45.21 | 46.10 | 6,211,085 | +0.29(+0.63%) |
Oct 23, 2015 | 46.01 | 46.40 | 45.36 | 45.81 | 12,757,320 | +0.17(+0.37%) |
Oct 22, 2015 | 45.04 | 45.75 | 44.34 | 45.64 | 10,608,296 | +1.23(+2.77%) |
Oct 21, 2015 | 44.73 | 45.43 | 44.32 | 44.41 | 8,514,168 | -0.64(-1.42%) |
Oct 20, 2015 | 45.20 | 45.60 | 44.73 | 45.04 | 9,736,650 | -0.11(-0.24%) |
Oct 19, 2015 | 44.20 | 45.43 | 44.19 | 45.15 | 12,287,957 | +1.03(+2.34%) |
Oct 16, 2015 | 43.78 | 44.13 | 43.19 | 44.12 | 15,854,373 | +0.17(+0.39%) |
Oct 15, 2015 | 43.97 | 44.30 | 43.45 | 43.95 | 9,378,382 | +0.31(+0.70%) |
Oct 14, 2015 | 43.63 | 44.44 | 43.05 | 43.64 | 16,758,099 | +0.77(+1.80%) |
Oct 13, 2015 | 43.20 | 44.11 | 42.86 | 42.87 | 15,394,493 | -0.69(-1.59%) |
Oct 12, 2015 | 42.68 | 43.56 | 42.68 | 43.56 | 11,852,544 | +1.16(+2.73%) |
Oct 09, 2015 | 41.58 | 42.51 | 41.46 | 42.40 | 11,929,674 | +1.12(+2.72%) |
Oct 08, 2015 | 41.14 | 41.38 | 40.57 | 41.28 | 9,914,225 | -0.03(-0.07%) |
Oct 07, 2015 | 40.60 | 41.32 | 39.94 | 41.31 | 13,090,834 | +0.81(+2.00%) |
Oct 06, 2015 | 41.97 | 42.43 | 40.42 | 40.50 | 10,110,191 | -1.68(-3.98%) |
Oct 05, 2015 | 40.62 | 42.25 | 40.45 | 42.18 | 9,607,308 | +1.88(+4.66%) |
Oct 02, 2015 | 40.37 | 40.37 | 38.94 | 40.30 | 12,156,382 | -0.48(-1.19%) |
Oct 01, 2015 | 40.16 | 40.87 | 39.65 | 40.79 | 9,014,092 | +0.48(+1.20%) |
Sep 30, 2015 | 40.17 | 40.45 | 39.40 | 40.30 | 10,605,346 | +0.75(+1.88%) |
Sep 29, 2015 | 39.98 | 40.36 | 39.13 | 39.56 | 8,359,684 | -0.56(-1.39%) |
Sep 28, 2015 | 41.20 | 41.26 | 39.84 | 40.11 | 8,202,315 | -1.24(-3.00%) |
Sep 25, 2015 | 41.78 | 42.07 | 40.95 | 41.35 | 7,662,967 | +0.12(+0.28%) |
Sep 24, 2015 | 41.61 | 41.66 | 40.47 | 41.24 | 9,877,027 | -0.61(-1.46%) |
Sep 23, 2015 | 41.77 | 42.11 | 41.25 | 41.85 | 5,424,674 | +0.12(+0.28%) |
Sep 22, 2015 | 42.13 | 42.37 | 41.28 | 41.73 | 9,272,143 | -0.71(-1.67%) |
Sep 21, 2015 | 42.01 | 42.82 | 41.94 | 42.44 | 8,539,812 | +0.52(+1.24%) |
Sep 18, 2015 | 42.29 | 42.39 | 41.81 | 41.92 | 13,207,443 | -0.74(-1.73%) |
Sep 17, 2015 | 42.49 | 43.28 | 42.11 | 42.66 | 12,389,212 | +0.36(+0.85%) |
Sep 16, 2015 | 42.06 | 42.58 | 41.79 | 42.30 | 8,799,205 | +0.18(+0.43%) |
Sep 15, 2015 | 42.22 | 42.32 | 41.60 | 42.12 | 9,801,108 | +0.00(+0.00%) |
Sep 14, 2015 | 42.19 | 42.48 | 41.86 | 42.12 | 5,848,326 | -0.03(-0.06%) |
Sep 11, 2015 | 41.77 | 42.26 | 41.56 | 42.14 | 7,826,910 | +0.39(+0.92%) |
Sep 10, 2015 | 41.58 | 42.22 | 41.43 | 41.76 | 9,746,879 | +0.43(+1.04%) |
Sep 09, 2015 | 42.16 | 42.39 | 41.23 | 41.33 | 10,703,663 | -0.52(-1.24%) |
Sep 08, 2015 | 41.51 | 41.90 | 41.28 | 41.85 | 9,104,690 | +1.07(+2.62%) |
Sep 04, 2015 | 40.01 | 40.78 | 40.78 | 40.78 | 9,970,257 | +0.31(+0.75%) |
Sep 03, 2015 | 41.37 | 41.81 | 40.34 | 40.47 | 12,145,062 | -0.84(-2.02%) |
Sep 02, 2015 | 40.10 | 41.32 | 39.84 | 41.31 | 16,952,880 | +1.99(+5.07%) |
Sep 01, 2015 | 39.48 | 39.93 | 38.89 | 39.31 | 12,541,851 | -0.01(-0.02%) |
Aug 31, 2015 | 39.49 | 40.06 | 39.11 | 39.32 | 9,335,533 | -0.14(-0.36%) |
Aug 28, 2015 | 39.47 | 39.79 | 38.99 | 39.47 | 10,250,422 | +0.07(+0.18%) |
Aug 27, 2015 | 39.69 | 39.84 | 38.42 | 39.40 | 14,309,717 | +0.14(+0.37%) |
Aug 26, 2015 | 38.27 | 39.41 | 37.27 | 39.25 | 15,833,165 | +2.09(+5.63%) |
Aug 25, 2015 | 39.38 | 39.38 | 37.16 | 37.16 | 11,651,561 | -0.70(-1.85%) |
Aug 24, 2015 | 35.48 | 39.66 | 31.14 | 37.86 | 16,947,208 | -1.30(-3.33%) |
Aug 21, 2015 | 40.87 | 40.94 | 39.15 | 39.16 | 16,598,533 | -1.90(-4.62%) |
Aug 20, 2015 | 41.81 | 42.29 | 41.02 | 41.06 | 10,559,677 | -1.23(-2.91%) |
Aug 19, 2015 | 42.54 | 42.75 | 41.87 | 42.29 | 10,453,141 | -0.25(-0.59%) |
Aug 18, 2015 | 43.19 | 43.38 | 42.14 | 42.54 | 8,991,399 | -0.57(-1.31%) |
Aug 17, 2015 | 42.91 | 43.34 | 42.50 | 43.10 | 9,059,095 | +0.32(+0.76%) |
Aug 14, 2015 | 42.54 | 43.08 | 42.47 | 42.78 | 6,810,731 | +0.16(+0.38%) |
Aug 13, 2015 | 42.12 | 43.00 | 41.74 | 42.62 | 11,081,593 | +0.76(+1.82%) |
Aug 12, 2015 | 42.04 | 42.04 | 40.21 | 41.86 | 12,740,542 | -0.45(-1.06%) |
Aug 11, 2015 | 41.58 | 42.65 | 41.43 | 42.31 | 10,837,569 | +0.70(+1.68%) |
Aug 10, 2015 | 41.97 | 42.39 | 41.51 | 41.60 | 7,040,591 | -0.03(-0.06%) |
Aug 07, 2015 | 41.17 | 41.75 | 41.10 | 41.63 | 7,598,882 | +0.28(+0.67%) |
Aug 06, 2015 | 41.75 | 42.03 | 41.10 | 41.35 | 7,265,486 | -0.23(-0.56%) |
Aug 05, 2015 | 41.64 | 41.79 | 41.43 | 41.59 | 6,500,288 | +0.08(+0.18%) |
Aug 04, 2015 | 41.48 | 42.18 | 41.00 | 41.51 | 12,573,022 | +0.56(+1.36%) |
Aug 03, 2015 | 40.01 | 41.06 | 39.92 | 40.96 | 13,576,213 | +1.24(+3.13%) |
Jul 31, 2015 | 39.54 | 39.76 | 39.30 | 39.71 | 6,670,152 | +0.28(+0.70%) |
Jul 30, 2015 | 39.55 | 39.74 | 39.08 | 39.43 | 5,915,447 | -0.13(-0.34%) |
Jul 29, 2015 | 40.13 | 40.60 | 39.27 | 39.57 | 11,562,368 | -0.65(-1.63%) |
Jul 28, 2015 | 39.34 | 40.26 | 39.32 | 40.22 | 8,513,680 | +0.88(+2.23%) |
Jul 27, 2015 | 39.05 | 39.57 | 38.55 | 39.34 | 8,151,783 | -0.15(-0.39%) |
Jul 24, 2015 | 40.85 | 40.87 | 39.19 | 39.50 | 9,546,986 | -0.95(-2.35%) |
Jul 23, 2015 | 41.47 | 41.77 | 40.35 | 40.44 | 12,784,710 | -0.05(-0.13%) |
Jul 22, 2015 | 39.86 | 40.68 | 39.82 | 40.50 | 10,043,952 | +0.51(+1.28%) |
Jul 21, 2015 | 39.48 | 40.06 | 39.48 | 39.99 | 6,884,968 | +0.50(+1.27%) |
Jul 20, 2015 | 40.39 | 40.39 | 39.41 | 39.49 | 8,648,408 | -0.76(-1.89%) |
Jul 17, 2015 | 39.99 | 40.39 | 39.75 | 40.25 | 10,747,196 | +0.42(+1.06%) |
Jul 16, 2015 | 39.85 | 40.18 | 39.58 | 39.83 | 14,297,394 | +0.43(+1.09%) |
Jul 15, 2015 | 38.14 | 39.77 | 37.97 | 39.40 | 26,304,000 | +0.30(+0.76%) |
Jul 14, 2015 | 38.47 | 39.37 | 38.16 | 39.10 | 15,236,844 | +0.26(+0.67%) |
Jul 13, 2015 | 38.70 | 38.97 | 38.51 | 38.84 | 11,311,246 | +0.81(+2.14%) |
Jul 10, 2015 | 37.12 | 38.26 | 37.00 | 38.03 | 15,348,758 | +1.71(+4.71%) |
Jul 09, 2015 | 36.34 | 36.80 | 36.26 | 36.32 | 9,537,480 | +0.34(+0.95%) |
Jul 08, 2015 | 36.24 | 36.61 | 35.83 | 35.98 | 9,649,367 | -0.90(-2.45%) |
Jul 07, 2015 | 36.42 | 36.97 | 35.79 | 36.88 | 10,201,461 | +0.63(+1.73%) |
Jul 06, 2015 | 35.72 | 36.52 | 35.72 | 36.25 | 10,844,337 | +0.43(+1.20%) |
Jul 02, 2015 | 36.03 | 35.82 | 35.82 | 35.82 | 12,629,504 | -0.24(-0.67%) |
Jul 01, 2015 | 37.39 | 37.44 | 34.76 | 36.07 | 34,606,932 | -0.73(-1.97%) |
Jun 30, 2015 | 37.33 | 37.46 | 36.75 | 36.79 | 11,630,792 | -0.04(-0.10%) |
Jun 29, 2015 | 37.41 | 38.02 | 36.79 | 36.83 | 8,798,707 | -1.10(-2.90%) |
Jun 26, 2015 | 38.31 | 38.42 | 37.67 | 37.93 | 16,910,484 | -0.22(-0.59%) |
Jun 25, 2015 | 38.49 | 38.85 | 38.13 | 38.15 | 6,920,910 | -0.05(-0.14%) |
Jun 24, 2015 | 38.48 | 38.63 | 38.06 | 38.21 | 8,277,745 | -0.39(-1.02%) |
Jun 23, 2015 | 38.85 | 39.15 | 38.51 | 38.60 | 8,696,590 | +0.15(+0.40%) |
Jun 22, 2015 | 38.26 | 38.58 | 37.94 | 38.45 | 11,619,401 | +0.84(+2.24%) |
Jun 19, 2015 | 37.61 | 38.34 | 37.46 | 37.61 | 12,493,839 | +0.57(+1.55%) |
Jun 18, 2015 | 36.42 | 37.10 | 36.24 | 37.03 | 8,036,990 | +0.49(+1.35%) |
Jun 17, 2015 | 36.20 | 36.79 | 36.03 | 36.54 | 7,880,792 | +0.21(+0.57%) |
Jun 16, 2015 | 36.41 | 36.73 | 35.86 | 36.33 | 9,284,262 | -0.12(-0.32%) |
Jun 15, 2015 | 36.65 | 36.84 | 36.30 | 36.45 | 10,773,936 | -0.39(-1.07%) |
Jun 12, 2015 | 36.49 | 37.22 | 36.34 | 36.84 | 8,752,162 | +0.30(+0.83%) |
Jun 11, 2015 | 37.01 | 37.43 | 36.49 | 36.54 | 10,337,856 | -0.23(-0.63%) |
Jun 10, 2015 | 36.38 | 37.22 | 36.13 | 36.77 | 12,941,362 | +0.30(+0.83%) |
Jun 09, 2015 | 35.91 | 36.85 | 34.96 | 36.47 | 32,725,738 | -0.03(-0.07%) |
Jun 08, 2015 | 37.95 | 38.17 | 36.41 | 36.50 | 20,499,624 | -1.93(-5.01%) |
Jun 05, 2015 | 38.36 | 38.64 | 37.87 | 38.42 | 11,051,072 | -0.02(-0.05%) |
Jun 04, 2015 | 38.87 | 39.50 | 38.01 | 38.44 | 14,949,537 | -0.29(-0.74%) |
Jun 03, 2015 | 38.98 | 39.20 | 38.47 | 38.73 | 11,039,297 | +0.03(+0.07%) |
Jun 02, 2015 | 38.50 | 39.07 | 38.39 | 38.70 | 20,580,424 | -1.02(-2.57%) |
Jun 01, 2015 | 38.70 | 40.11 | 38.46 | 39.72 | 19,743,796 | +1.28(+3.33%) |
May 29, 2015 | 37.78 | 38.68 | 37.52 | 38.44 | 13,999,828 | +0.60(+1.59%) |
May 28, 2015 | 38.19 | 38.63 | 37.77 | 37.84 | 12,155,342 | -0.25(-0.66%) |
May 27, 2015 | 37.64 | 38.62 | 37.64 | 38.09 | 13,825,501 | +0.61(+1.62%) |
May 26, 2015 | 38.89 | 38.93 | 37.36 | 37.48 | 20,761,616 | -1.19(-3.08%) |
May 22, 2015 | 39.39 | 38.67 | 38.67 | 38.67 | 11,858,054 | -0.51(-1.30%) |
May 21, 2015 | 38.96 | 39.54 | 38.23 | 39.18 | 18,163,724 | +0.12(+0.30%) |
May 20, 2015 | 41.07 | 41.13 | 38.65 | 39.07 | 42,017,920 | -2.32(-5.60%) |
May 19, 2015 | 42.72 | 42.87 | 41.30 | 41.38 | 14,235,061 | -1.04(-2.45%) |
May 18, 2015 | 42.08 | 42.62 | 41.99 | 42.42 | 8,865,370 | +0.33(+0.79%) |
May 15, 2015 | 42.84 | 42.89 | 42.07 | 42.09 | 10,735,916 | -0.36(-0.84%) |
May 14, 2015 | 42.40 | 42.79 | 41.98 | 42.45 | 9,848,523 | +0.56(+1.33%) |
May 13, 2015 | 42.44 | 42.97 | 41.60 | 41.90 | 18,793,198 | +0.61(+1.48%) |
May 12, 2015 | 41.48 | 41.56 | 41.15 | 41.29 | 8,425,970 | -0.64(-1.52%) |
May 11, 2015 | 41.23 | 42.40 | 41.13 | 41.92 | 13,914,018 | +0.57(+1.39%) |
May 08, 2015 | 40.84 | 41.58 | 40.84 | 41.35 | 11,094,986 | +0.73(+1.79%) |
May 07, 2015 | 39.65 | 41.17 | 39.65 | 40.62 | 17,506,354 | +1.16(+2.95%) |
May 06, 2015 | 38.99 | 39.64 | 38.36 | 39.46 | 14,273,201 | +0.22(+0.57%) |
May 05, 2015 | 39.66 | 40.22 | 39.22 | 39.24 | 12,699,570 | -1.24(-3.07%) |
May 04, 2015 | 41.03 | 41.56 | 40.33 | 40.48 | 10,801,848 | -0.33(-0.81%) |
May 01, 2015 | 40.05 | 41.14 | 39.93 | 40.81 | 12,833,508 | +0.91(+2.28%) |
Apr 30, 2015 | 40.00 | 40.86 | 39.65 | 39.90 | 10,357,049 | -0.35(-0.87%) |
Apr 29, 2015 | 40.97 | 41.11 | 39.56 | 40.25 | 12,822,968 | -1.05(-2.53%) |
Apr 28, 2015 | 41.37 | 41.51 | 40.36 | 41.29 | 9,716,764 | -0.22(-0.54%) |
Apr 27, 2015 | 42.04 | 42.10 | 41.41 | 41.51 | 11,187,489 | -0.47(-1.13%) |
Apr 24, 2015 | 41.80 | 42.35 | 41.72 | 41.99 | 11,502,814 | +0.49(+1.18%) |
Apr 23, 2015 | 41.35 | 41.94 | 41.22 | 41.50 | 11,276,157 | -0.09(-0.21%) |
Apr 22, 2015 | 41.43 | 41.67 | 40.82 | 41.59 | 10,840,665 | +0.27(+0.65%) |
Apr 21, 2015 | 41.02 | 41.46 | 40.72 | 41.32 | 10,517,011 | +0.45(+1.09%) |
Apr 20, 2015 | 40.34 | 40.95 | 40.00 | 40.87 | 9,867,552 | +0.87(+2.17%) |
Apr 17, 2015 | 39.97 | 40.42 | 39.84 | 40.00 | 10,720,455 | -0.21(-0.51%) |
Apr 16, 2015 | 39.50 | 40.58 | 39.47 | 40.21 | 14,833,554 | +0.71(+1.79%) |
Apr 15, 2015 | 39.75 | 40.52 | 39.15 | 39.50 | 25,526,608 | +1.00(+2.60%) |
Apr 14, 2015 | 38.48 | 38.60 | 37.94 | 38.50 | 11,451,634 | +0.01(+0.02%) |
Apr 13, 2015 | 38.50 | 39.21 | 38.42 | 38.49 | 11,438,514 | -0.14(-0.37%) |
Apr 10, 2015 | 38.54 | 38.90 | 38.47 | 38.64 | 9,130,457 | +0.08(+0.21%) |
Apr 09, 2015 | 38.81 | 39.30 | 38.22 | 38.56 | 10,858,496 | -0.13(-0.35%) |
Apr 08, 2015 | 37.48 | 38.70 | 37.46 | 38.69 | 15,704,215 | +1.47(+3.96%) |
Apr 07, 2015 | 37.54 | 37.94 | 37.19 | 37.22 | 10,252,695 | -0.11(-0.29%) |
Apr 06, 2015 | 37.01 | 37.46 | 36.66 | 37.32 | 20,699,344 | -0.44(-1.16%) |
Apr 02, 2015 | 38.35 | 37.76 | 37.76 | 37.76 | 17,403,982 | -0.90(-2.33%) |
Apr 01, 2015 | 39.03 | 39.32 | 38.36 | 38.66 | 21,595,286 | -1.52(-3.78%) |
Mar 31, 2015 | 40.74 | 40.77 | 39.91 | 40.18 | 10,829,098 | -0.54(-1.32%) |
Mar 30, 2015 | 40.52 | 41.02 | 40.52 | 40.72 | 9,313,994 | +0.61(+1.52%) |
Mar 27, 2015 | 39.66 | 40.42 | 39.61 | 40.11 | 8,932,249 | +0.71(+1.79%) |
Mar 26, 2015 | 38.56 | 39.64 | 38.08 | 39.41 | 17,801,024 | -0.38(-0.97%) |
Mar 25, 2015 | 41.03 | 41.09 | 39.66 | 39.79 | 11,618,252 | -1.35(-3.28%) |
Mar 24, 2015 | 41.42 | 41.50 | 41.13 | 41.14 | 10,647,009 | -0.49(-1.18%) |
Mar 23, 2015 | 42.38 | 42.53 | 41.61 | 41.63 | 12,076,821 | -0.75(-1.77%) |
Mar 20, 2015 | 41.84 | 42.57 | 41.84 | 42.38 | 23,799,408 | +0.14(+0.34%) |
Mar 19, 2015 | 41.43 | 42.32 | 41.43 | 42.24 | 18,817,002 | +1.30(+3.17%) |
Mar 18, 2015 | 41.78 | 41.81 | 40.59 | 40.94 | 21,279,876 | -0.75(-1.80%) |
Mar 17, 2015 | 41.56 | 41.96 | 41.29 | 41.69 | 12,960,614 | +0.44(+1.06%) |
Mar 16, 2015 | 41.25 | 41.55 | 41.08 | 41.26 | 9,529,441 | +0.59(+1.45%) |
Mar 13, 2015 | 40.62 | 41.44 | 40.51 | 40.67 | 11,232,703 | +0.15(+0.37%) |
Mar 12, 2015 | 39.44 | 40.58 | 39.39 | 40.51 | 10,388,624 | +1.17(+2.98%) |
Mar 11, 2015 | 38.84 | 39.67 | 38.82 | 39.34 | 9,626,351 | +0.54(+1.38%) |
Mar 10, 2015 | 39.65 | 39.67 | 38.67 | 38.81 | 11,086,461 | -1.03(-2.58%) |
Mar 09, 2015 | 39.21 | 39.97 | 39.15 | 39.83 | 9,411,796 | +0.71(+1.80%) |
Mar 06, 2015 | 39.60 | 39.96 | 38.99 | 39.13 | 8,422,056 | -0.55(-1.37%) |
Mar 05, 2015 | 40.64 | 40.64 | 39.37 | 39.67 | 13,584,894 | -0.68(-1.68%) |
Mar 04, 2015 | 40.54 | 40.92 | 40.04 | 40.35 | 11,594,188 | -0.56(-1.38%) |
Mar 03, 2015 | 39.84 | 40.94 | 39.57 | 40.92 | 14,512,774 | +0.35(+0.86%) |
Mar 02, 2015 | 39.79 | 40.67 | 40.20 | 40.57 | 12,584,435 | +0.78(+1.95%) |
Feb 27, 2015 | 40.93 | 41.00 | 39.77 | 39.79 | 17,046,386 | -1.25(-3.05%) |
Feb 26, 2015 | 42.19 | 42.35 | 40.73 | 41.04 | 16,024,693 | -0.82(-1.96%) |
Feb 25, 2015 | 42.84 | 42.91 | 41.65 | 41.86 | 12,098,715 | -1.06(-2.48%) |
Feb 24, 2015 | 41.92 | 43.14 | 41.47 | 42.93 | 13,476,029 | +0.75(+1.78%) |
Feb 23, 2015 | 42.87 | 43.14 | 41.88 | 42.18 | 13,543,318 | -0.22(-0.53%) |
Feb 20, 2015 | 40.87 | 42.44 | 40.67 | 42.40 | 15,244,591 | +1.36(+3.31%) |
Feb 19, 2015 | 41.88 | 42.35 | 40.97 | 41.04 | 16,420,356 | +0.58(+1.44%) |
Feb 18, 2015 | 40.35 | 40.62 | 39.91 | 40.46 | 11,060,715 | +0.54(+1.34%) |
Feb 17, 2015 | 39.94 | 40.42 | 39.80 | 39.92 | 13,625,405 | +0.23(+0.58%) |
Feb 13, 2015 | 39.32 | 39.69 | 39.69 | 39.69 | 18,336,970 | -0.28(-0.69%) |
Feb 12, 2015 | 39.56 | 40.05 | 39.01 | 39.97 | 17,672,634 | -0.15(-0.38%) |
Feb 11, 2015 | 40.78 | 40.97 | 39.96 | 40.12 | 10,784,362 | -0.30(-0.75%) |
Feb 10, 2015 | 40.25 | 40.80 | 39.91 | 40.42 | 12,634,039 | +0.78(+1.96%) |
Feb 09, 2015 | 39.69 | 40.03 | 38.99 | 39.65 | 15,694,033 | -0.95(-2.33%) |
Feb 06, 2015 | 41.00 | 41.64 | 40.40 | 40.59 | 12,202,417 | -0.56(-1.37%) |
Feb 05, 2015 | 41.86 | 41.90 | 40.38 | 41.15 | 12,676,104 | -0.73(-1.75%) |
Feb 04, 2015 | 41.52 | 42.32 | 41.41 | 41.89 | 13,682,674 | +0.85(+2.06%) |
Feb 03, 2015 | 40.14 | 41.23 | 40.08 | 41.04 | 19,728,494 | -0.45(-1.08%) |
Feb 02, 2015 | 42.01 | 42.06 | 39.97 | 41.48 | 23,433,046 | -0.71(-1.69%) |
Jan 30, 2015 | 44.00 | 44.42 | 41.93 | 42.20 | 19,209,442 | -2.59(-5.78%) |
Jan 29, 2015 | 43.41 | 44.91 | 42.99 | 44.78 | 10,946,635 | +1.56(+3.61%) |
Jan 28, 2015 | 44.15 | 44.52 | 43.06 | 43.22 | 10,735,002 | -0.64(-1.46%) |
Jan 27, 2015 | 43.96 | 44.51 | 43.63 | 43.87 | 10,971,427 | -0.87(-1.93%) |
Jan 26, 2015 | 44.80 | 45.33 | 44.55 | 44.73 | 10,522,181 | -0.37(-0.81%) |
Jan 23, 2015 | 44.91 | 45.54 | 44.65 | 45.10 | 9,657,039 | -0.12(-0.28%) |
Jan 22, 2015 | 44.54 | 45.32 | 43.87 | 45.22 | 17,972,746 | +1.36(+3.09%) |
Jan 21, 2015 | 43.50 | 44.23 | 42.99 | 43.87 | 16,625,132 | +0.01(+0.02%) |
Jan 20, 2015 | 41.93 | 43.96 | 41.84 | 43.86 | 23,713,766 | +2.97(+7.26%) |
Jan 16, 2015 | 40.14 | 40.94 | 39.79 | 40.89 | 14,597,331 | +0.70(+1.75%) |
Jan 15, 2015 | 40.22 | 40.82 | 40.06 | 40.18 | 9,563,790 | -0.23(-0.57%) |
Jan 14, 2015 | 40.89 | 41.17 | 39.67 | 40.41 | 14,411,404 | -1.16(-2.79%) |
Jan 13, 2015 | 41.64 | 42.59 | 40.99 | 41.57 | 14,011,912 | +0.49(+1.19%) |
Jan 12, 2015 | 41.67 | 41.90 | 40.94 | 41.08 | 12,966,300 | -0.73(-1.75%) |
Jan 09, 2015 | 43.11 | 43.26 | 41.73 | 41.81 | 9,934,131 | -1.17(-2.72%) |
Jan 08, 2015 | 42.35 | 43.10 | 42.15 | 42.98 | 11,753,332 | +1.09(+2.60%) |
Jan 07, 2015 | 42.35 | 42.45 | 41.48 | 41.90 | 11,788,873 | -0.22(-0.53%) |
Jan 06, 2015 | 43.30 | 43.47 | 41.25 | 42.12 | 14,439,202 | -1.02(-2.36%) |
Jan 05, 2015 | 44.12 | 44.13 | 42.64 | 43.13 | 11,812,562 | -0.73(-1.67%) |
Jan 02, 2015 | 44.53 | 44.61 | 43.45 | 43.87 | 9,683,611 | -0.01(-0.02%) |
Dec 31, 2014 | 44.22 | 43.88 | 43.88 | 43.88 | 8,746,770 | -0.04(-0.08%) |
Dec 30, 2014 | 43.47 | 44.09 | 43.37 | 43.91 | 8,205,476 | +0.40(+0.92%) |
Dec 29, 2014 | 42.82 | 43.59 | 42.31 | 43.51 | 7,464,935 | +0.35(+0.81%) |
Dec 26, 2014 | 42.94 | 43.35 | 42.67 | 43.16 | 5,945,472 | +0.30(+0.71%) |
Dec 24, 2014 | 42.34 | 42.86 | 42.86 | 42.86 | 4,816,626 | +0.82(+1.95%) |
Dec 23, 2014 | 42.56 | 42.61 | 41.38 | 42.04 | 7,412,697 | -0.25(-0.59%) |
Dec 22, 2014 | 42.62 | 43.42 | 42.19 | 42.29 | 9,172,614 | +0.03(+0.06%) |
Dec 19, 2014 | 41.45 | 42.59 | 41.43 | 42.26 | 14,641,640 | +0.54(+1.30%) |
Dec 18, 2014 | 41.39 | 41.88 | 40.74 | 41.72 | 14,080,905 | +0.54(+1.30%) |
Dec 17, 2014 | 40.60 | 41.40 | 39.51 | 41.18 | 19,364,092 | +0.70(+1.74%) |
Dec 16, 2014 | 42.72 | 42.81 | 40.44 | 40.48 | 22,030,464 | -2.16(-5.06%) |
Dec 15, 2014 | 42.57 | 43.05 | 41.66 | 42.64 | 13,834,087 | +0.11(+0.25%) |
Dec 12, 2014 | 44.26 | 44.26 | 42.50 | 42.53 | 16,975,812 | -0.58(-1.34%) |
Dec 11, 2014 | 41.61 | 43.30 | 41.61 | 43.11 | 22,304,700 | +1.88(+4.57%) |
Dec 10, 2014 | 41.82 | 42.23 | 41.09 | 41.23 | 17,697,912 | -0.10(-0.24%) |
Dec 09, 2014 | 40.98 | 41.35 | 40.33 | 41.32 | 15,716,071 | -0.90(-2.13%) |
Dec 08, 2014 | 41.98 | 42.52 | 41.66 | 42.23 | 16,492,330 | +0.05(+0.13%) |
Dec 05, 2014 | 41.80 | 42.00 | 41.73 | 42.17 | 16,867,600 | +0.77(+1.85%) |
Dec 04, 2014 | 41.09 | 41.87 | 40.63 | 41.40 | 16,561,461 | +1.49(+3.73%) |
Dec 03, 2014 | 40.26 | 40.58 | 39.16 | 39.91 | 12,369,885 | +0.07(+0.18%) |
Dec 02, 2014 | 40.08 | 41.28 | 39.29 | 39.84 | 20,537,428 | -0.85(-2.08%) |
Dec 01, 2014 | 41.52 | 41.68 | 40.00 | 40.69 | 16,414,931 | -0.94(-2.25%) |
Nov 28, 2014 | 41.38 | 42.09 | 41.10 | 41.63 | 18,167,518 | +2.17(+5.49%) |
Nov 26, 2014 | 39.45 | 39.46 | 39.46 | 39.46 | 9,627,646 | +0.14(+0.36%) |
Nov 25, 2014 | 38.86 | 39.54 | 38.63 | 39.32 | 12,673,339 | +0.51(+1.31%) |
Nov 24, 2014 | 38.77 | 39.31 | 38.49 | 38.81 | 11,881,250 | +0.37(+0.97%) |
Nov 21, 2014 | 39.40 | 39.50 | 38.27 | 38.43 | 16,533,357 | -0.78(-1.98%) |
Nov 20, 2014 | 39.25 | 39.82 | 38.98 | 39.21 | 10,174,928 | -0.44(-1.10%) |
Nov 19, 2014 | 39.54 | 40.09 | 39.12 | 39.65 | 10,944,054 | -0.30(-0.76%) |
Nov 18, 2014 | 38.83 | 40.33 | 38.83 | 39.95 | 14,493,487 | +1.21(+3.13%) |
Nov 17, 2014 | 38.94 | 39.42 | 38.69 | 38.74 | 8,930,266 | -0.29(-0.73%) |
Nov 14, 2014 | 39.19 | 39.37 | 38.84 | 39.02 | 8,949,123 | -0.29(-0.75%) |
Nov 13, 2014 | 38.87 | 39.61 | 38.76 | 39.32 | 12,632,161 | +0.61(+1.57%) |
Nov 12, 2014 | 38.71 | 39.06 | 38.26 | 38.71 | 10,654,733 | -0.39(-1.00%) |
Nov 11, 2014 | 38.86 | 39.50 | 38.81 | 39.10 | 13,065,832 | +0.42(+1.08%) |
Nov 10, 2014 | 37.72 | 38.71 | 37.47 | 38.68 | 12,490,726 | +0.61(+1.59%) |
Nov 07, 2014 | 38.31 | 38.35 | 37.84 | 38.08 | 11,427,529 | -0.19(-0.49%) |
Nov 06, 2014 | 37.57 | 38.90 | 37.53 | 38.26 | 18,712,854 | +0.92(+2.46%) |
Nov 05, 2014 | 38.16 | 38.16 | 37.00 | 37.35 | 14,602,484 | -0.32(-0.85%) |
Nov 04, 2014 | 36.94 | 38.15 | 36.94 | 37.67 | 21,512,606 | +1.52(+4.21%) |