Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 41.65 | 41.82 | 40.26 | 40.39 | 18,223,892 | -1.29(-3.08%) |
Nov 27, 2015 | 41.80 | 41.99 | 41.41 | 41.68 | 3,460,971 | -0.20(-0.48%) |
Nov 25, 2015 | 42.44 | 41.88 | 41.88 | 41.88 | 7,024,896 | -0.58(-1.37%) |
Nov 24, 2015 | 42.07 | 42.82 | 42.05 | 42.46 | 7,506,789 | -0.01(-0.03%) |
Nov 23, 2015 | 42.59 | 42.74 | 42.26 | 42.48 | 9,220,488 | +0.03(+0.07%) |
Nov 20, 2015 | 42.33 | 42.62 | 42.07 | 42.45 | 10,782,771 | +0.39(+0.92%) |
Nov 19, 2015 | 42.53 | 42.88 | 41.78 | 42.06 | 8,020,234 | -0.31(-0.72%) |
Nov 18, 2015 | 41.86 | 42.41 | 41.57 | 42.37 | 7,874,834 | +0.42(+1.01%) |
Nov 17, 2015 | 41.75 | 42.88 | 41.49 | 41.94 | 12,100,143 | +0.26(+0.62%) |
Nov 16, 2015 | 41.50 | 42.24 | 41.37 | 41.69 | 10,026,857 | +0.10(+0.25%) |
Nov 13, 2015 | 41.69 | 42.35 | 40.91 | 41.58 | 11,278,329 | -0.26(-0.61%) |
Nov 12, 2015 | 42.23 | 42.88 | 41.78 | 41.84 | 11,179,003 | -0.44(-1.04%) |
Nov 11, 2015 | 43.21 | 43.26 | 42.09 | 42.28 | 11,822,666 | -1.00(-2.31%) |
Nov 10, 2015 | 43.99 | 44.19 | 43.26 | 43.28 | 9,929,354 | -0.65(-1.47%) |
Nov 09, 2015 | 44.19 | 44.55 | 43.84 | 43.92 | 11,838,141 | -0.63(-1.40%) |
Nov 06, 2015 | 43.24 | 44.67 | 43.16 | 44.55 | 10,453,046 | +0.94(+2.17%) |
Nov 05, 2015 | 44.25 | 44.58 | 42.85 | 43.60 | 14,737,295 | -0.72(-1.61%) |
Nov 04, 2015 | 43.37 | 44.56 | 43.28 | 44.32 | 14,888,985 | +0.95(+2.19%) |
Nov 03, 2015 | 43.85 | 44.26 | 43.01 | 43.37 | 12,602,671 | -0.66(-1.50%) |
Nov 02, 2015 | 42.79 | 44.60 | 42.68 | 44.03 | 24,483,958 | +2.66(+6.43%) |
Oct 30, 2015 | 40.20 | 42.19 | 40.05 | 41.37 | 39,539,168 | +3.79(+10.07%) |
Oct 29, 2015 | 36.95 | 38.33 | 36.83 | 37.58 | 13,389,711 | +0.58(+1.58%) |
Oct 28, 2015 | 36.69 | 37.40 | 36.18 | 37.00 | 11,328,068 | +0.47(+1.29%) |
Oct 27, 2015 | 36.13 | 37.16 | 36.13 | 36.52 | 16,858,728 | +0.49(+1.37%) |
Oct 26, 2015 | 34.85 | 36.45 | 34.28 | 36.03 | 19,996,496 | +1.06(+3.04%) |
Oct 23, 2015 | 34.32 | 35.93 | 33.79 | 34.97 | 37,738,484 | +1.44(+4.29%) |
Oct 22, 2015 | 37.43 | 37.82 | 31.57 | 33.53 | 66,947,744 | -3.86(-10.33%) |
Oct 21, 2015 | 38.40 | 38.63 | 36.86 | 37.39 | 16,924,524 | -0.69(-1.82%) |
Oct 20, 2015 | 39.00 | 39.16 | 37.95 | 38.09 | 9,349,524 | -0.92(-2.37%) |
Oct 19, 2015 | 39.10 | 39.39 | 38.68 | 39.01 | 9,303,961 | -0.26(-0.65%) |
Oct 16, 2015 | 39.10 | 39.57 | 38.76 | 39.27 | 10,570,667 | +0.27(+0.69%) |
Oct 15, 2015 | 37.73 | 39.04 | 37.41 | 39.00 | 11,202,297 | +1.53(+4.08%) |
Oct 14, 2015 | 37.57 | 37.94 | 37.21 | 37.47 | 12,563,818 | +0.10(+0.26%) |
Oct 13, 2015 | 38.32 | 38.46 | 37.31 | 37.37 | 13,628,409 | -1.01(-2.64%) |
Oct 12, 2015 | 38.41 | 38.73 | 38.21 | 38.39 | 9,465,536 | +0.09(+0.23%) |
Oct 09, 2015 | 38.67 | 38.89 | 38.18 | 38.30 | 10,429,503 | -0.28(-0.71%) |
Oct 08, 2015 | 37.95 | 38.65 | 37.72 | 38.57 | 9,788,491 | +0.28(+0.74%) |
Oct 07, 2015 | 37.75 | 38.92 | 37.11 | 38.29 | 16,090,980 | +0.38(+1.00%) |
Oct 06, 2015 | 38.72 | 39.01 | 37.14 | 37.91 | 13,087,831 | -1.10(-2.82%) |
Oct 05, 2015 | 38.81 | 39.20 | 38.16 | 39.01 | 13,556,689 | +0.59(+1.54%) |
Oct 02, 2015 | 37.08 | 38.44 | 36.98 | 38.42 | 10,086,712 | +0.47(+1.25%) |
Oct 01, 2015 | 37.64 | 38.01 | 37.12 | 37.95 | 13,447,474 | +0.50(+1.32%) |
Sep 30, 2015 | 36.85 | 37.51 | 36.73 | 37.45 | 17,282,518 | +1.12(+3.07%) |
Sep 29, 2015 | 36.55 | 37.30 | 35.71 | 36.33 | 18,658,988 | +0.20(+0.55%) |
Sep 28, 2015 | 38.12 | 38.15 | 36.03 | 36.14 | 21,971,030 | -2.23(-5.81%) |
Sep 25, 2015 | 39.81 | 39.84 | 37.91 | 38.37 | 12,601,473 | -0.57(-1.47%) |
Sep 24, 2015 | 39.18 | 39.56 | 38.49 | 38.94 | 12,531,707 | -0.59(-1.50%) |
Sep 23, 2015 | 39.85 | 40.20 | 39.34 | 39.53 | 14,277,368 | -0.21(-0.54%) |
Sep 22, 2015 | 40.04 | 40.10 | 39.17 | 39.74 | 20,618,896 | -1.14(-2.78%) |
Sep 21, 2015 | 42.15 | 42.50 | 40.81 | 40.88 | 16,035,077 | -1.26(-2.99%) |
Sep 18, 2015 | 40.90 | 42.56 | 40.59 | 42.14 | 42,070,908 | +0.94(+2.27%) |
Sep 17, 2015 | 40.99 | 41.93 | 40.88 | 41.20 | 14,938,024 | +0.24(+0.59%) |
Sep 16, 2015 | 40.95 | 41.05 | 40.35 | 40.96 | 11,687,161 | +0.21(+0.52%) |
Sep 15, 2015 | 40.60 | 40.91 | 40.18 | 40.75 | 15,218,437 | +0.18(+0.44%) |
Sep 14, 2015 | 40.91 | 41.04 | 39.60 | 40.57 | 13,214,821 | -0.28(-0.69%) |
Sep 11, 2015 | 41.04 | 41.13 | 40.59 | 40.85 | 13,606,700 | -0.16(-0.39%) |
Sep 10, 2015 | 40.86 | 41.39 | 40.53 | 41.01 | 13,521,310 | +0.22(+0.54%) |
Sep 09, 2015 | 42.34 | 42.34 | 40.68 | 40.79 | 12,257,706 | -0.90(-2.16%) |
Sep 08, 2015 | 41.45 | 41.94 | 41.24 | 41.69 | 13,458,186 | +0.55(+1.34%) |
Sep 04, 2015 | 41.74 | 41.14 | 41.14 | 41.14 | 13,484,696 | -1.25(-2.94%) |
Sep 03, 2015 | 42.30 | 42.87 | 42.23 | 42.38 | 17,110,882 | +0.41(+0.98%) |
Sep 02, 2015 | 42.37 | 42.40 | 41.49 | 41.97 | 17,499,136 | +0.33(+0.79%) |
Sep 01, 2015 | 41.99 | 42.42 | 41.41 | 41.64 | 18,456,120 | -1.31(-3.06%) |
Aug 31, 2015 | 44.15 | 44.26 | 42.85 | 42.96 | 22,637,392 | -1.08(-2.45%) |
Aug 28, 2015 | 43.99 | 44.59 | 43.67 | 44.04 | 10,629,817 | -0.36(-0.82%) |
Aug 27, 2015 | 44.07 | 44.46 | 43.36 | 44.40 | 18,294,034 | +0.94(+2.17%) |
Aug 26, 2015 | 43.00 | 43.51 | 41.90 | 43.46 | 22,213,828 | +1.67(+4.00%) |
Aug 25, 2015 | 44.81 | 44.82 | 41.74 | 41.79 | 22,178,198 | -1.89(-4.32%) |
Aug 24, 2015 | 42.10 | 44.64 | 37.17 | 43.67 | 35,294,092 | -1.69(-3.72%) |
Aug 21, 2015 | 45.94 | 46.23 | 45.31 | 45.36 | 23,648,504 | -1.09(-2.34%) |
Aug 20, 2015 | 46.80 | 47.10 | 46.45 | 46.45 | 13,872,201 | -0.76(-1.62%) |
Aug 19, 2015 | 47.32 | 47.55 | 46.95 | 47.21 | 9,109,934 | -0.19(-0.39%) |
Aug 18, 2015 | 47.78 | 48.00 | 47.27 | 47.40 | 9,264,077 | -0.35(-0.74%) |
Aug 17, 2015 | 47.29 | 48.06 | 47.01 | 47.75 | 25,672,092 | +0.50(+1.05%) |
Aug 14, 2015 | 47.19 | 47.80 | 47.09 | 47.25 | 8,520,806 | +0.08(+0.16%) |
Aug 13, 2015 | 47.27 | 47.55 | 46.95 | 47.18 | 10,438,817 | -0.14(-0.31%) |
Aug 12, 2015 | 46.69 | 47.44 | 46.28 | 47.32 | 12,458,546 | +0.34(+0.73%) |
Aug 11, 2015 | 47.15 | 47.69 | 46.76 | 46.98 | 10,857,581 | -0.66(-1.39%) |
Aug 10, 2015 | 47.44 | 47.79 | 47.15 | 47.64 | 11,898,210 | +0.41(+0.86%) |
Aug 07, 2015 | 47.55 | 47.70 | 46.65 | 47.23 | 9,028,827 | -0.43(-0.90%) |
Aug 06, 2015 | 48.44 | 48.72 | 47.35 | 47.66 | 8,967,471 | -0.73(-1.51%) |
Aug 05, 2015 | 48.25 | 48.62 | 48.21 | 48.39 | 14,659,744 | +0.24(+0.50%) |
Aug 04, 2015 | 48.21 | 48.45 | 47.96 | 48.15 | 7,858,951 | +0.15(+0.32%) |
Aug 03, 2015 | 48.31 | 48.72 | 47.68 | 47.99 | 14,342,965 | -0.19(-0.40%) |
Jul 31, 2015 | 48.44 | 48.44 | 47.99 | 48.19 | 8,980,627 | -0.10(-0.21%) |
Jul 30, 2015 | 48.77 | 48.79 | 47.68 | 48.29 | 9,909,235 | -0.42(-0.86%) |
Jul 29, 2015 | 49.07 | 49.22 | 48.69 | 48.71 | 9,869,733 | -0.32(-0.65%) |
Jul 28, 2015 | 47.84 | 49.17 | 47.55 | 49.03 | 14,671,229 | +1.30(+2.73%) |
Jul 27, 2015 | 47.12 | 48.84 | 47.12 | 47.73 | 18,656,752 | +0.87(+1.85%) |
Jul 24, 2015 | 46.48 | 47.50 | 46.36 | 46.86 | 19,606,784 | -1.68(-3.46%) |
Jul 23, 2015 | 48.35 | 48.82 | 48.27 | 48.54 | 8,186,829 | -0.03(-0.06%) |
Jul 22, 2015 | 48.36 | 48.63 | 48.21 | 48.57 | 8,284,451 | +0.01(+0.03%) |
Jul 21, 2015 | 48.74 | 49.28 | 48.33 | 48.55 | 7,304,236 | -0.18(-0.37%) |
Jul 20, 2015 | 48.18 | 48.94 | 48.08 | 48.73 | 13,995,536 | +0.56(+1.16%) |
Jul 17, 2015 | 48.17 | 48.27 | 47.97 | 48.17 | 8,922,422 | +0.00(+0.00%) |
Jul 16, 2015 | 48.28 | 48.39 | 48.06 | 48.17 | 9,944,538 | +0.17(+0.34%) |
Jul 15, 2015 | 48.05 | 48.21 | 47.71 | 48.01 | 24,352,236 | -0.03(-0.07%) |
Jul 14, 2015 | 47.98 | 48.54 | 47.77 | 48.04 | 9,629,961 | +0.16(+0.33%) |
Jul 13, 2015 | 47.78 | 47.97 | 47.61 | 47.88 | 7,999,547 | +0.59(+1.24%) |
Jul 10, 2015 | 47.10 | 47.48 | 46.82 | 47.30 | 10,086,586 | +0.86(+1.85%) |
Jul 09, 2015 | 46.79 | 47.09 | 46.32 | 46.44 | 9,538,315 | +0.21(+0.46%) |
Jul 08, 2015 | 46.32 | 46.76 | 46.17 | 46.23 | 7,358,089 | -0.61(-1.31%) |
Jul 07, 2015 | 46.75 | 47.00 | 46.01 | 46.84 | 11,448,156 | +0.23(+0.50%) |
Jul 06, 2015 | 46.14 | 47.14 | 46.11 | 46.61 | 24,924,712 | +0.01(+0.01%) |
Jul 02, 2015 | 46.92 | 46.60 | 46.60 | 46.60 | 9,141,555 | -0.20(-0.44%) |
Jul 01, 2015 | 46.39 | 46.87 | 46.24 | 46.81 | 11,262,703 | +0.90(+1.96%) |
Jun 30, 2015 | 46.46 | 46.61 | 45.54 | 45.91 | 17,015,816 | +0.01(+0.01%) |
Jun 29, 2015 | 47.33 | 47.84 | 45.83 | 45.90 | 17,647,534 | -2.24(-4.65%) |
Jun 26, 2015 | 47.79 | 48.24 | 47.61 | 48.14 | 14,152,833 | +0.44(+0.92%) |
Jun 25, 2015 | 47.60 | 48.09 | 47.34 | 47.70 | 9,061,777 | +0.41(+0.87%) |
Jun 24, 2015 | 48.18 | 48.34 | 47.16 | 47.29 | 13,623,999 | -0.55(-1.14%) |
Jun 23, 2015 | 47.83 | 48.16 | 47.53 | 47.84 | 12,763,105 | -0.07(-0.14%) |
Jun 22, 2015 | 47.72 | 48.24 | 47.64 | 47.91 | 14,540,642 | +0.44(+0.92%) |
Jun 19, 2015 | 46.80 | 47.65 | 46.80 | 47.47 | 14,606,569 | +0.34(+0.72%) |
Jun 18, 2015 | 46.32 | 47.19 | 46.32 | 47.13 | 13,288,566 | +0.83(+1.79%) |
Jun 17, 2015 | 45.76 | 46.45 | 45.69 | 46.30 | 10,797,535 | +0.68(+1.50%) |
Jun 16, 2015 | 45.58 | 46.04 | 45.52 | 45.62 | 7,612,523 | -0.10(-0.21%) |
Jun 15, 2015 | 45.54 | 45.81 | 45.16 | 45.71 | 10,287,208 | -0.10(-0.21%) |
Jun 12, 2015 | 46.38 | 46.41 | 45.50 | 45.81 | 12,074,941 | -0.68(-1.45%) |
Jun 11, 2015 | 46.92 | 46.92 | 46.22 | 46.49 | 11,053,877 | -0.14(-0.29%) |
Jun 10, 2015 | 46.23 | 46.76 | 46.14 | 46.62 | 10,756,888 | +0.39(+0.84%) |
Jun 09, 2015 | 46.13 | 46.51 | 46.12 | 46.23 | 11,903,595 | -0.08(-0.18%) |
Jun 08, 2015 | 46.36 | 46.60 | 46.14 | 46.32 | 15,040,632 | +0.27(+0.58%) |
Jun 05, 2015 | 45.76 | 46.29 | 45.52 | 46.05 | 13,039,509 | -0.01(-0.03%) |
Jun 04, 2015 | 45.47 | 46.37 | 45.45 | 46.06 | 15,425,496 | +0.28(+0.61%) |
Jun 03, 2015 | 45.71 | 45.98 | 45.52 | 45.78 | 30,449,906 | +0.27(+0.59%) |
Jun 02, 2015 | 45.57 | 45.93 | 45.32 | 45.52 | 16,295,981 | -0.21(-0.46%) |
Jun 01, 2015 | 45.64 | 45.95 | 45.27 | 45.73 | 18,188,900 | +0.23(+0.51%) |
May 29, 2015 | 45.93 | 46.13 | 45.36 | 45.50 | 13,832,944 | -0.60(-1.30%) |
May 28, 2015 | 46.06 | 46.14 | 45.52 | 46.10 | 18,868,218 | +0.06(+0.13%) |
May 27, 2015 | 45.60 | 46.45 | 45.48 | 46.04 | 59,686,184 | +0.87(+1.94%) |
May 26, 2015 | 44.90 | 45.78 | 44.86 | 45.16 | 30,786,866 | +0.42(+0.95%) |
May 22, 2015 | 44.74 | 44.74 | 44.74 | 44.74 | 20,551,922 | -0.12(-0.26%) |
May 21, 2015 | 44.72 | 44.96 | 44.32 | 44.85 | 15,446,576 | -0.16(-0.36%) |
May 20, 2015 | 45.04 | 45.23 | 44.68 | 45.02 | 14,572,132 | +0.11(+0.24%) |
May 19, 2015 | 44.89 | 45.17 | 44.68 | 44.91 | 11,230,785 | +0.08(+0.18%) |
May 18, 2015 | 44.95 | 45.03 | 44.51 | 44.83 | 11,501,539 | -0.26(-0.58%) |
May 15, 2015 | 45.04 | 45.45 | 45.03 | 45.09 | 9,932,945 | +0.01(+0.03%) |
May 14, 2015 | 45.00 | 45.28 | 44.37 | 45.07 | 8,590,030 | +0.46(+1.03%) |
May 13, 2015 | 44.40 | 44.63 | 44.16 | 44.61 | 12,469,235 | +0.33(+0.76%) |
May 12, 2015 | 44.24 | 44.59 | 44.13 | 44.28 | 8,675,053 | -0.27(-0.60%) |
May 11, 2015 | 44.54 | 44.96 | 44.46 | 44.55 | 11,678,120 | -0.03(-0.06%) |
May 08, 2015 | 44.48 | 44.96 | 44.34 | 44.57 | 11,037,582 | +0.37(+0.83%) |
May 07, 2015 | 43.45 | 44.28 | 43.45 | 44.20 | 12,643,381 | +0.52(+1.19%) |
May 06, 2015 | 43.80 | 44.09 | 43.32 | 43.69 | 12,406,393 | +0.05(+0.13%) |
May 05, 2015 | 43.86 | 44.34 | 43.58 | 43.63 | 11,176,361 | -0.56(-1.27%) |
May 04, 2015 | 43.94 | 44.71 | 43.73 | 44.19 | 12,431,471 | +0.25(+0.56%) |
May 01, 2015 | 44.47 | 44.74 | 43.64 | 43.94 | 14,447,461 | -0.23(-0.53%) |
Apr 30, 2015 | 44.68 | 45.04 | 43.94 | 44.18 | 15,073,597 | -0.66(-1.48%) |
Apr 29, 2015 | 44.89 | 45.22 | 44.76 | 44.84 | 14,437,887 | -0.59(-1.29%) |
Apr 28, 2015 | 44.14 | 45.43 | 43.86 | 45.43 | 19,151,272 | +1.00(+2.26%) |
Apr 27, 2015 | 45.11 | 45.54 | 44.31 | 44.42 | 26,553,028 | -0.72(-1.59%) |
Apr 24, 2015 | 43.94 | 45.35 | 43.82 | 45.14 | 21,749,214 | +1.24(+2.83%) |
Apr 23, 2015 | 44.59 | 44.62 | 42.86 | 43.90 | 26,938,776 | -0.18(-0.42%) |
Apr 22, 2015 | 43.45 | 44.22 | 43.43 | 44.08 | 20,305,056 | +0.62(+1.43%) |
Apr 21, 2015 | 43.65 | 43.89 | 43.23 | 43.46 | 12,377,822 | +0.05(+0.11%) |
Apr 20, 2015 | 42.98 | 43.73 | 42.91 | 43.41 | 18,703,888 | +0.85(+2.01%) |
Apr 17, 2015 | 42.44 | 42.90 | 42.27 | 42.56 | 14,498,455 | -0.20(-0.48%) |
Apr 16, 2015 | 42.22 | 42.98 | 42.12 | 42.76 | 14,366,698 | +0.38(+0.90%) |
Apr 15, 2015 | 42.43 | 42.84 | 42.34 | 42.38 | 16,882,016 | +0.21(+0.50%) |
Apr 14, 2015 | 41.95 | 42.23 | 41.34 | 42.17 | 19,130,958 | +0.36(+0.85%) |
Apr 13, 2015 | 42.23 | 42.47 | 41.72 | 41.81 | 16,686,990 | -0.55(-1.29%) |
Apr 10, 2015 | 41.33 | 42.59 | 41.21 | 42.36 | 26,191,614 | +1.15(+2.79%) |
Apr 09, 2015 | 40.45 | 41.29 | 40.34 | 41.21 | 18,585,492 | +1.03(+2.57%) |
Apr 08, 2015 | 39.97 | 40.30 | 39.59 | 40.18 | 16,211,216 | +0.27(+0.67%) |
Apr 07, 2015 | 39.80 | 40.14 | 39.48 | 39.91 | 14,887,509 | +0.55(+1.41%) |
Apr 06, 2015 | 38.81 | 39.55 | 38.73 | 39.36 | 15,046,466 | +0.41(+1.05%) |
Apr 02, 2015 | 39.24 | 38.95 | 38.95 | 38.95 | 12,861,143 | -0.06(-0.16%) |
Apr 01, 2015 | 39.95 | 39.96 | 38.49 | 39.01 | 21,813,256 | -0.98(-2.46%) |
Mar 31, 2015 | 39.63 | 40.18 | 39.43 | 40.00 | 18,022,932 | +0.20(+0.51%) |
Mar 30, 2015 | 39.58 | 39.86 | 39.48 | 39.79 | 8,462,212 | +0.40(+1.02%) |
Mar 27, 2015 | 39.37 | 39.66 | 39.16 | 39.39 | 9,996,924 | +0.26(+0.66%) |
Mar 26, 2015 | 39.61 | 39.61 | 39.09 | 39.13 | 15,886,239 | -0.65(-1.63%) |
Mar 25, 2015 | 41.05 | 41.05 | 39.77 | 39.78 | 17,006,412 | -0.96(-2.36%) |
Mar 24, 2015 | 41.44 | 41.55 | 40.62 | 40.74 | 11,665,097 | -0.58(-1.41%) |
Mar 23, 2015 | 41.03 | 41.81 | 40.73 | 41.32 | 11,601,508 | +0.05(+0.13%) |
Mar 20, 2015 | 42.02 | 42.18 | 41.21 | 41.27 | 19,485,836 | -0.54(-1.29%) |
Mar 19, 2015 | 41.05 | 42.00 | 40.99 | 41.81 | 20,652,938 | +0.89(+2.17%) |
Mar 18, 2015 | 40.83 | 41.28 | 40.48 | 40.92 | 17,401,554 | +0.11(+0.27%) |
Mar 17, 2015 | 40.12 | 41.12 | 40.11 | 40.81 | 16,075,990 | +0.42(+1.03%) |
Mar 16, 2015 | 39.94 | 40.79 | 39.85 | 40.39 | 17,708,288 | +0.77(+1.93%) |
Mar 13, 2015 | 39.71 | 40.22 | 39.18 | 39.63 | 14,804,149 | +0.00(+0.00%) |
Mar 12, 2015 | 38.79 | 40.25 | 38.70 | 39.63 | 26,679,278 | +0.94(+2.44%) |
Mar 11, 2015 | 38.39 | 38.86 | 38.03 | 38.68 | 21,411,850 | +0.53(+1.40%) |
Mar 10, 2015 | 37.73 | 38.47 | 37.43 | 38.15 | 26,209,420 | +0.20(+0.54%) |
Mar 09, 2015 | 38.21 | 38.28 | 37.75 | 37.95 | 21,632,594 | -0.07(-0.18%) |
Mar 06, 2015 | 38.91 | 39.22 | 37.88 | 38.01 | 33,448,874 | -0.83(-2.15%) |
Mar 05, 2015 | 39.09 | 40.64 | 38.70 | 38.85 | 68,855,016 | -2.33(-5.66%) |
Mar 04, 2015 | 40.53 | 41.28 | 40.33 | 41.18 | 12,493,612 | +0.44(+1.09%) |
Mar 03, 2015 | 41.23 | 41.30 | 40.61 | 40.73 | 10,813,507 | -0.57(-1.39%) |
Mar 02, 2015 | 41.33 | 41.51 | 41.03 | 41.31 | 9,002,616 | -0.03(-0.07%) |
Feb 27, 2015 | 41.36 | 41.67 | 41.25 | 41.33 | 12,659,308 | -0.01(-0.03%) |
Feb 26, 2015 | 41.23 | 41.55 | 41.18 | 41.35 | 10,725,282 | -0.07(-0.16%) |
Feb 25, 2015 | 41.74 | 41.74 | 41.14 | 41.42 | 14,612,712 | -0.17(-0.41%) |
Feb 24, 2015 | 41.57 | 41.84 | 41.35 | 41.59 | 11,563,841 | +0.20(+0.50%) |
Feb 23, 2015 | 42.05 | 42.29 | 41.16 | 41.38 | 16,952,144 | -0.50(-1.19%) |
Feb 20, 2015 | 40.73 | 41.91 | 40.46 | 41.88 | 22,736,392 | +1.57(+3.90%) |
Feb 19, 2015 | 40.26 | 40.36 | 40.07 | 40.31 | 12,683,380 | -0.16(-0.41%) |
Feb 18, 2015 | 40.41 | 40.64 | 39.84 | 40.47 | 15,780,632 | +0.36(+0.89%) |
Feb 17, 2015 | 40.28 | 40.31 | 39.56 | 40.12 | 18,718,642 | +0.46(+1.15%) |
Feb 13, 2015 | 39.18 | 39.66 | 39.66 | 39.66 | 16,543,994 | +0.68(+1.75%) |
Feb 12, 2015 | 39.22 | 39.34 | 38.37 | 38.98 | 17,477,118 | +0.25(+0.63%) |
Feb 11, 2015 | 39.19 | 39.51 | 38.44 | 38.73 | 21,488,446 | -0.14(-0.35%) |
Feb 10, 2015 | 38.21 | 38.95 | 37.99 | 38.87 | 27,687,652 | +0.96(+2.54%) |
Feb 09, 2015 | 38.03 | 38.50 | 37.70 | 37.91 | 32,964,350 | -0.97(-2.50%) |
Feb 06, 2015 | 39.43 | 39.51 | 38.73 | 38.88 | 20,331,520 | -0.74(-1.88%) |
Feb 05, 2015 | 39.32 | 39.80 | 38.36 | 39.62 | 27,757,488 | +0.74(+1.90%) |
Feb 04, 2015 | 40.28 | 40.28 | 38.70 | 38.88 | 45,737,328 | -3.24(-7.69%) |
Feb 03, 2015 | 42.09 | 42.20 | 40.98 | 42.12 | 15,691,776 | +0.65(+1.57%) |
Feb 02, 2015 | 42.01 | 42.01 | 40.07 | 41.47 | 16,816,984 | +0.24(+0.58%) |
Jan 30, 2015 | 42.42 | 42.82 | 41.08 | 41.23 | 25,734,716 | -1.89(-4.39%) |
Jan 29, 2015 | 42.44 | 43.30 | 42.08 | 43.12 | 12,413,414 | +0.87(+2.05%) |
Jan 28, 2015 | 43.34 | 43.43 | 42.15 | 42.26 | 10,112,992 | -0.85(-1.98%) |
Jan 27, 2015 | 42.59 | 43.38 | 42.50 | 43.11 | 9,559,799 | +0.18(+0.43%) |
Jan 26, 2015 | 42.54 | 43.07 | 42.14 | 42.93 | 11,974,297 | +0.27(+0.64%) |
Jan 23, 2015 | 43.49 | 43.49 | 42.60 | 42.65 | 10,071,508 | -0.38(-0.87%) |
Jan 22, 2015 | 43.18 | 43.35 | 42.28 | 43.03 | 13,086,589 | +0.19(+0.45%) |
Jan 21, 2015 | 43.11 | 43.35 | 42.55 | 42.84 | 11,678,874 | -0.51(-1.18%) |
Jan 20, 2015 | 44.45 | 44.61 | 42.87 | 43.35 | 13,267,432 | -0.74(-1.69%) |
Jan 16, 2015 | 43.01 | 44.10 | 44.10 | 44.10 | 11,864,394 | +1.13(+2.62%) |
Jan 15, 2015 | 43.73 | 43.80 | 42.95 | 42.97 | 9,000,141 | -0.55(-1.27%) |
Jan 14, 2015 | 42.78 | 43.77 | 42.26 | 43.52 | 13,829,084 | +0.21(+0.49%) |
Jan 13, 2015 | 44.90 | 45.14 | 42.98 | 43.31 | 20,356,652 | -1.62(-3.60%) |
Jan 12, 2015 | 45.32 | 45.73 | 44.92 | 44.93 | 9,015,739 | -0.01(-0.03%) |
Jan 09, 2015 | 45.56 | 45.91 | 44.48 | 44.94 | 12,850,801 | -1.26(-2.74%) |
Jan 08, 2015 | 46.57 | 46.66 | 46.06 | 46.21 | 11,628,701 | +0.48(+1.05%) |
Jan 07, 2015 | 44.12 | 45.81 | 44.05 | 45.73 | 12,123,209 | +1.78(+4.04%) |
Jan 06, 2015 | 44.83 | 44.92 | 43.52 | 43.95 | 8,032,647 | -0.22(-0.49%) |
Jan 05, 2015 | 44.75 | 45.16 | 43.64 | 44.17 | 11,720,126 | -0.85(-1.88%) |
Jan 02, 2015 | 44.71 | 45.37 | 44.74 | 45.02 | 7,446,043 | +0.31(+0.69%) |
Dec 31, 2014 | 45.58 | 44.71 | 44.71 | 44.71 | 5,838,669 | -0.59(-1.30%) |
Dec 30, 2014 | 45.62 | 45.89 | 45.11 | 45.30 | 8,150,696 | -0.57(-1.25%) |
Dec 29, 2014 | 45.49 | 46.03 | 45.38 | 45.87 | 5,672,717 | +0.11(+0.24%) |
Dec 26, 2014 | 45.44 | 45.94 | 45.44 | 45.76 | 6,086,116 | +0.53(+1.16%) |
Dec 24, 2014 | 44.24 | 45.24 | 45.24 | 45.24 | 6,887,232 | +1.27(+2.89%) |
Dec 23, 2014 | 45.93 | 45.99 | 43.74 | 43.97 | 17,739,322 | -1.79(-3.91%) |
Dec 22, 2014 | 46.26 | 46.63 | 45.66 | 45.76 | 18,845,870 | -0.51(-1.09%) |
Dec 19, 2014 | 46.25 | 46.80 | 45.67 | 46.26 | 18,487,492 | -0.14(-0.31%) |
Dec 18, 2014 | 46.36 | 46.47 | 45.91 | 46.40 | 10,498,819 | +0.92(+2.03%) |
Dec 17, 2014 | 44.75 | 45.59 | 44.47 | 45.48 | 8,686,218 | +0.90(+2.02%) |
Dec 16, 2014 | 44.48 | 45.73 | 44.27 | 44.58 | 12,506,811 | -0.25(-0.56%) |
Dec 15, 2014 | 44.92 | 45.41 | 44.28 | 44.83 | 10,583,716 | +0.24(+0.54%) |
Dec 12, 2014 | 45.45 | 45.89 | 44.42 | 44.59 | 13,497,005 | -1.20(-2.63%) |
Dec 11, 2014 | 45.42 | 46.43 | 45.26 | 45.80 | 13,930,845 | -0.38(-0.81%) |
Dec 10, 2014 | 47.44 | 47.44 | 46.14 | 46.17 | 12,550,436 | -1.07(-2.26%) |
Dec 09, 2014 | 46.60 | 47.27 | 46.19 | 47.24 | 10,006,147 | -0.19(-0.40%) |
Dec 08, 2014 | 47.70 | 48.34 | 47.38 | 47.43 | 7,980,017 | -0.20(-0.42%) |
Dec 05, 2014 | 47.50 | 47.68 | 47.37 | 47.63 | 6,381,725 | +0.10(+0.20%) |
Dec 04, 2014 | 46.70 | 47.73 | 46.66 | 47.53 | 11,226,438 | +0.73(+1.56%) |
Dec 03, 2014 | 47.26 | 47.47 | 46.74 | 46.80 | 8,520,059 | -0.53(-1.11%) |
Dec 02, 2014 | 47.06 | 47.48 | 46.90 | 47.33 | 9,501,311 | +0.11(+0.23%) |