Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 45.79 | 46.38 | 45.71 | 45.94 | 2,707,992 | +0.40(+0.89%) |
Jul 30, 2015 | 44.98 | 45.69 | 44.98 | 45.53 | 1,681,223 | +0.14(+0.31%) |
Jul 29, 2015 | 46.05 | 46.11 | 44.90 | 45.39 | 3,870,381 | -0.42(-0.92%) |
Jul 28, 2015 | 46.44 | 46.49 | 45.18 | 45.82 | 5,167,290 | -0.59(-1.27%) |
Jul 27, 2015 | 46.32 | 46.48 | 45.74 | 46.41 | 1,795,433 | -0.01(-0.02%) |
Jul 24, 2015 | 46.80 | 47.18 | 46.27 | 46.42 | 2,218,886 | -0.34(-0.72%) |
Jul 23, 2015 | 46.86 | 47.26 | 46.44 | 46.75 | 2,620,339 | -0.16(-0.34%) |
Jul 22, 2015 | 46.00 | 46.95 | 45.97 | 46.91 | 3,132,220 | +0.84(+1.83%) |
Jul 21, 2015 | 46.61 | 46.66 | 45.89 | 46.07 | 4,704,965 | +0.13(+0.29%) |
Jul 20, 2015 | 45.11 | 45.98 | 45.04 | 45.94 | 3,587,062 | +1.11(+2.47%) |
Jul 17, 2015 | 45.02 | 45.30 | 44.76 | 44.83 | 2,477,967 | -0.19(-0.42%) |
Jul 16, 2015 | 44.45 | 45.22 | 44.45 | 45.02 | 3,650,125 | +0.83(+1.89%) |
Jul 15, 2015 | 44.55 | 44.67 | 44.09 | 44.18 | 2,238,483 | -0.33(-0.74%) |
Jul 14, 2015 | 44.12 | 44.61 | 43.40 | 44.51 | 6,009,618 | +0.39(+0.89%) |
Jul 13, 2015 | 44.17 | 44.48 | 43.93 | 44.12 | 3,252,113 | +0.08(+0.17%) |
Jul 10, 2015 | 44.08 | 44.25 | 43.91 | 44.04 | 3,110,779 | +0.37(+0.84%) |
Jul 09, 2015 | 44.18 | 44.43 | 43.67 | 43.68 | 3,643,802 | +0.08(+0.19%) |
Jul 08, 2015 | 44.41 | 44.48 | 43.57 | 43.59 | 3,681,470 | -1.31(-2.92%) |
Jul 07, 2015 | 45.52 | 45.75 | 44.17 | 44.91 | 6,030,837 | -0.49(-1.07%) |
Jul 06, 2015 | 45.06 | 45.39 | 44.80 | 45.39 | 3,292,626 | +0.08(+0.19%) |
Jul 02, 2015 | 45.58 | 45.31 | 45.31 | 45.31 | 2,208,075 | -0.11(-0.25%) |
Jul 01, 2015 | 45.72 | 45.99 | 44.86 | 45.42 | 5,898,435 | +0.20(+0.44%) |
Jun 30, 2015 | 44.71 | 45.59 | 44.28 | 45.22 | 4,662,402 | +1.08(+2.44%) |
Jun 29, 2015 | 45.50 | 45.67 | 44.12 | 44.15 | 5,489,074 | -1.45(-3.19%) |
Jun 26, 2015 | 50.58 | 50.65 | 45.27 | 45.60 | 22,202,632 | -6.34(-12.21%) |
Jun 25, 2015 | 46.74 | 51.94 | 46.52 | 51.94 | 3,433,953 | +5.32(+11.41%) |
Jun 24, 2015 | 47.13 | 47.17 | 46.62 | 46.62 | 2,731,553 | -0.71(-1.51%) |
Jun 23, 2015 | 47.28 | 47.69 | 47.12 | 47.33 | 2,243,486 | +0.23(+0.50%) |
Jun 22, 2015 | 47.46 | 47.55 | 46.95 | 47.10 | 2,175,575 | -0.02(-0.04%) |
Jun 19, 2015 | 47.23 | 47.48 | 47.08 | 47.12 | 3,099,396 | -0.24(-0.51%) |
Jun 18, 2015 | 47.17 | 47.46 | 47.04 | 47.36 | 3,940,924 | +0.31(+0.66%) |
Jun 17, 2015 | 46.66 | 47.24 | 46.62 | 47.05 | 2,990,170 | +0.43(+0.93%) |
Jun 16, 2015 | 46.24 | 46.64 | 45.86 | 46.62 | 1,938,358 | +0.41(+0.89%) |
Jun 15, 2015 | 45.81 | 46.28 | 45.68 | 46.21 | 3,214,674 | +0.18(+0.39%) |
Jun 12, 2015 | 46.55 | 46.76 | 45.97 | 46.03 | 2,167,961 | -0.74(-1.58%) |
Jun 11, 2015 | 46.71 | 46.93 | 46.52 | 46.77 | 2,191,860 | +0.17(+0.36%) |
Jun 10, 2015 | 46.34 | 46.80 | 45.96 | 46.60 | 2,145,379 | +0.42(+0.91%) |
Jun 09, 2015 | 45.65 | 46.30 | 45.51 | 46.18 | 2,852,733 | +0.41(+0.90%) |
Jun 08, 2015 | 45.72 | 46.16 | 45.71 | 45.77 | 2,032,649 | -0.20(-0.43%) |
Jun 05, 2015 | 45.67 | 46.12 | 45.40 | 45.97 | 2,571,761 | +0.10(+0.23%) |
Jun 04, 2015 | 46.00 | 46.51 | 45.82 | 45.86 | 2,218,506 | -0.61(-1.31%) |
Jun 03, 2015 | 46.78 | 46.80 | 46.27 | 46.47 | 2,107,481 | -0.03(-0.06%) |
Jun 02, 2015 | 46.63 | 46.87 | 45.86 | 46.50 | 2,858,033 | -0.19(-0.40%) |
Jun 01, 2015 | 46.82 | 47.24 | 46.31 | 46.69 | 4,793,970 | +0.01(+0.02%) |
May 29, 2015 | 46.37 | 46.86 | 46.08 | 46.68 | 5,989,156 | +0.62(+1.34%) |
May 28, 2015 | 46.23 | 46.47 | 45.39 | 46.06 | 5,260,799 | -0.32(-0.69%) |
May 27, 2015 | 45.00 | 46.41 | 44.71 | 46.38 | 5,808,629 | +1.41(+3.13%) |
May 26, 2015 | 44.57 | 45.06 | 44.56 | 44.97 | 4,264,446 | +0.30(+0.67%) |
May 22, 2015 | 44.75 | 44.67 | 44.67 | 44.67 | 1,953,670 | -0.16(-0.36%) |
May 21, 2015 | 44.39 | 44.91 | 44.13 | 44.83 | 3,837,663 | +0.49(+1.10%) |
May 20, 2015 | 44.52 | 44.84 | 44.07 | 44.34 | 2,352,807 | -0.16(-0.36%) |
May 19, 2015 | 43.97 | 44.73 | 43.84 | 44.50 | 4,100,484 | +0.68(+1.54%) |
May 18, 2015 | 43.56 | 43.86 | 43.44 | 43.83 | 3,082,097 | +0.23(+0.52%) |
May 15, 2015 | 43.63 | 43.99 | 43.55 | 43.60 | 3,019,004 | +0.20(+0.45%) |
May 14, 2015 | 43.02 | 43.44 | 42.65 | 43.40 | 2,089,425 | +0.62(+1.45%) |
May 13, 2015 | 42.79 | 43.14 | 42.60 | 42.79 | 2,303,704 | +0.04(+0.09%) |
May 12, 2015 | 42.88 | 43.01 | 42.52 | 42.75 | 2,378,124 | -0.48(-1.11%) |
May 11, 2015 | 43.06 | 43.47 | 42.83 | 43.23 | 3,630,666 | +0.18(+0.41%) |
May 08, 2015 | 43.13 | 43.23 | 42.74 | 43.05 | 2,716,942 | +0.32(+0.75%) |
May 07, 2015 | 42.51 | 42.91 | 42.23 | 42.73 | 2,587,717 | +0.25(+0.60%) |
May 06, 2015 | 43.08 | 43.09 | 42.38 | 42.48 | 4,735,549 | -0.37(-0.85%) |
May 05, 2015 | 44.20 | 44.49 | 42.32 | 42.84 | 8,189,977 | +0.26(+0.62%) |
May 04, 2015 | 41.97 | 42.73 | 41.93 | 42.58 | 5,099,522 | +0.74(+1.77%) |
May 01, 2015 | 41.95 | 42.12 | 41.63 | 41.84 | 6,221,643 | +0.18(+0.43%) |
Apr 30, 2015 | 42.28 | 42.63 | 41.56 | 41.66 | 4,617,000 | -0.75(-1.77%) |
Apr 29, 2015 | 42.67 | 43.09 | 42.30 | 42.41 | 4,262,412 | -0.48(-1.12%) |
Apr 28, 2015 | 43.82 | 43.91 | 42.80 | 42.89 | 4,789,997 | -1.03(-2.35%) |
Apr 27, 2015 | 45.00 | 45.01 | 43.83 | 43.92 | 2,861,943 | -1.01(-2.25%) |
Apr 24, 2015 | 43.98 | 45.01 | 43.83 | 44.93 | 3,678,042 | +0.81(+1.83%) |
Apr 23, 2015 | 44.02 | 44.17 | 43.68 | 44.13 | 2,253,259 | +0.02(+0.04%) |
Apr 22, 2015 | 44.50 | 44.57 | 44.01 | 44.11 | 2,213,152 | -0.48(-1.07%) |
Apr 21, 2015 | 44.34 | 44.62 | 44.17 | 44.59 | 3,347,328 | +0.47(+1.06%) |
Apr 20, 2015 | 43.98 | 44.20 | 43.81 | 44.12 | 3,081,623 | +0.25(+0.58%) |
Apr 17, 2015 | 43.99 | 44.11 | 43.57 | 43.86 | 3,076,227 | -0.35(-0.78%) |
Apr 16, 2015 | 43.89 | 44.24 | 43.74 | 44.21 | 1,691,587 | +0.13(+0.30%) |
Apr 15, 2015 | 44.13 | 44.29 | 44.00 | 44.08 | 1,683,107 | +0.09(+0.21%) |
Apr 14, 2015 | 43.76 | 44.07 | 43.16 | 43.99 | 2,849,576 | +0.23(+0.51%) |
Apr 13, 2015 | 44.31 | 44.49 | 43.74 | 43.76 | 2,142,375 | -0.48(-1.08%) |
Apr 10, 2015 | 43.70 | 44.35 | 43.42 | 44.24 | 2,429,194 | +0.58(+1.33%) |
Apr 09, 2015 | 43.42 | 43.84 | 43.29 | 43.66 | 2,901,408 | +0.32(+0.74%) |
Apr 08, 2015 | 43.49 | 43.71 | 43.25 | 43.34 | 2,735,863 | -0.14(-0.32%) |
Apr 07, 2015 | 43.52 | 43.95 | 43.45 | 43.48 | 2,523,869 | +0.03(+0.06%) |
Apr 06, 2015 | 43.28 | 43.77 | 43.15 | 43.45 | 2,543,314 | -0.16(-0.37%) |
Apr 02, 2015 | 43.56 | 43.61 | 43.61 | 43.61 | 3,288,283 | +0.22(+0.50%) |
Apr 01, 2015 | 43.42 | 43.67 | 43.10 | 43.40 | 5,067,232 | -0.02(-0.04%) |
Mar 31, 2015 | 43.86 | 44.01 | 43.41 | 43.41 | 2,951,816 | -0.59(-1.34%) |
Mar 30, 2015 | 43.58 | 44.04 | 43.54 | 44.01 | 2,354,035 | +0.66(+1.51%) |
Mar 27, 2015 | 43.27 | 43.64 | 43.14 | 43.35 | 2,987,252 | +0.10(+0.24%) |
Mar 26, 2015 | 43.16 | 43.51 | 42.85 | 43.25 | 3,785,964 | -0.15(-0.35%) |
Mar 25, 2015 | 44.24 | 44.44 | 43.35 | 43.40 | 4,423,189 | -0.70(-1.60%) |
Mar 24, 2015 | 44.31 | 44.65 | 43.86 | 44.10 | 2,066,507 | -0.12(-0.28%) |
Mar 23, 2015 | 44.60 | 44.74 | 44.12 | 44.22 | 5,139,587 | -0.18(-0.40%) |
Mar 20, 2015 | 44.54 | 44.94 | 44.17 | 44.40 | 4,843,607 | -0.07(-0.15%) |
Mar 19, 2015 | 44.51 | 44.77 | 44.17 | 44.46 | 2,133,236 | -0.09(-0.21%) |
Mar 18, 2015 | 44.06 | 44.79 | 43.77 | 44.56 | 3,258,384 | +0.34(+0.76%) |
Mar 17, 2015 | 43.72 | 44.40 | 43.53 | 44.22 | 3,099,401 | +0.16(+0.36%) |
Mar 16, 2015 | 43.81 | 44.11 | 43.66 | 44.06 | 2,686,734 | +0.50(+1.14%) |
Mar 13, 2015 | 43.95 | 43.95 | 43.16 | 43.56 | 2,651,797 | -0.37(-0.83%) |
Mar 12, 2015 | 43.43 | 43.96 | 43.27 | 43.93 | 2,426,807 | +0.78(+1.80%) |
Mar 11, 2015 | 43.03 | 43.69 | 42.89 | 43.15 | 3,459,986 | +0.29(+0.68%) |
Mar 10, 2015 | 43.26 | 43.40 | 42.84 | 42.86 | 2,334,491 | -0.55(-1.27%) |
Mar 09, 2015 | 43.02 | 44.04 | 42.65 | 43.41 | 4,007,529 | +0.48(+1.11%) |
Mar 06, 2015 | 43.42 | 43.64 | 42.83 | 42.94 | 3,717,442 | -0.64(-1.46%) |
Mar 05, 2015 | 43.79 | 43.92 | 43.13 | 43.57 | 2,481,744 | +0.22(+0.50%) |
Mar 04, 2015 | 43.52 | 43.60 | 43.03 | 43.36 | 3,511,142 | -0.29(-0.67%) |
Mar 03, 2015 | 44.34 | 44.40 | 43.47 | 43.65 | 2,405,464 | -0.72(-1.63%) |
Mar 02, 2015 | 43.23 | 44.65 | 43.66 | 44.37 | 5,610,249 | +1.14(+2.65%) |
Feb 27, 2015 | 43.65 | 43.97 | 43.18 | 43.23 | 5,923,454 | -0.50(-1.14%) |
Feb 26, 2015 | 42.98 | 43.79 | 42.95 | 43.72 | 5,227,765 | +0.84(+1.97%) |
Feb 25, 2015 | 42.72 | 43.11 | 42.57 | 42.88 | 3,154,761 | +0.30(+0.71%) |
Feb 24, 2015 | 42.81 | 42.95 | 42.47 | 42.58 | 1,993,622 | -0.17(-0.40%) |
Feb 23, 2015 | 42.87 | 43.08 | 42.40 | 42.75 | 2,840,950 | -0.02(-0.04%) |
Feb 20, 2015 | 42.86 | 43.04 | 42.31 | 42.77 | 3,958,950 | -0.05(-0.11%) |
Feb 19, 2015 | 42.98 | 43.14 | 42.66 | 42.81 | 3,122,793 | -0.19(-0.44%) |
Feb 18, 2015 | 43.25 | 43.55 | 42.97 | 43.00 | 3,493,935 | -0.33(-0.76%) |
Feb 17, 2015 | 42.72 | 43.36 | 42.63 | 43.33 | 4,324,501 | +0.69(+1.63%) |
Feb 13, 2015 | 41.96 | 42.64 | 42.64 | 42.64 | 6,838,115 | -0.31(-0.72%) |
Feb 12, 2015 | 44.31 | 44.46 | 42.45 | 42.95 | 7,452,556 | +0.02(+0.04%) |
Feb 11, 2015 | 42.09 | 43.25 | 42.09 | 42.93 | 7,539,250 | +1.74(+4.24%) |
Feb 10, 2015 | 40.45 | 41.28 | 40.15 | 41.18 | 4,383,989 | +0.98(+2.43%) |
Feb 09, 2015 | 40.80 | 40.95 | 40.01 | 40.21 | 4,763,037 | -0.74(-1.81%) |
Feb 06, 2015 | 40.74 | 41.49 | 40.59 | 40.95 | 5,766,250 | +0.24(+0.60%) |
Feb 05, 2015 | 40.84 | 41.34 | 40.44 | 40.70 | 3,700,815 | -0.06(-0.14%) |
Feb 04, 2015 | 41.14 | 41.30 | 40.62 | 40.76 | 5,440,923 | -0.04(-0.09%) |
Feb 03, 2015 | 40.81 | 41.09 | 40.52 | 40.80 | 5,236,132 | +0.11(+0.28%) |
Feb 02, 2015 | 40.36 | 40.69 | 39.74 | 40.69 | 2,278,269 | +0.61(+1.52%) |
Jan 30, 2015 | 40.50 | 40.85 | 39.99 | 40.08 | 3,355,384 | -0.55(-1.36%) |
Jan 29, 2015 | 40.38 | 40.96 | 40.01 | 40.63 | 5,253,711 | +0.20(+0.49%) |
Jan 28, 2015 | 41.01 | 41.54 | 40.39 | 40.43 | 2,585,789 | -0.18(-0.44%) |
Jan 27, 2015 | 40.89 | 41.17 | 40.53 | 40.61 | 3,206,356 | -0.74(-1.79%) |
Jan 26, 2015 | 41.30 | 41.56 | 41.13 | 41.35 | 2,054,442 | -0.03(-0.07%) |
Jan 23, 2015 | 41.75 | 42.02 | 41.24 | 41.38 | 3,076,646 | -0.37(-0.88%) |
Jan 22, 2015 | 41.59 | 42.04 | 40.94 | 41.74 | 3,107,741 | +0.24(+0.59%) |
Jan 21, 2015 | 40.86 | 41.86 | 40.74 | 41.50 | 2,123,847 | +0.65(+1.58%) |
Jan 20, 2015 | 41.45 | 41.45 | 40.53 | 40.85 | 3,700,856 | -0.62(-1.49%) |
Jan 16, 2015 | 40.14 | 41.54 | 40.11 | 41.47 | 2,944,489 | +1.20(+2.98%) |
Jan 15, 2015 | 40.58 | 41.05 | 40.23 | 40.27 | 2,899,372 | -0.08(-0.21%) |
Jan 14, 2015 | 39.86 | 40.54 | 39.66 | 40.36 | 2,645,646 | +0.21(+0.51%) |
Jan 13, 2015 | 41.16 | 41.47 | 39.93 | 40.15 | 3,911,581 | -0.57(-1.40%) |
Jan 12, 2015 | 41.59 | 41.59 | 40.60 | 40.72 | 2,311,899 | -0.78(-1.88%) |
Jan 09, 2015 | 41.32 | 41.67 | 40.97 | 41.50 | 3,197,766 | +0.07(+0.16%) |
Jan 08, 2015 | 41.97 | 42.08 | 41.27 | 41.44 | 3,328,009 | +0.63(+1.54%) |
Jan 07, 2015 | 40.33 | 40.85 | 40.31 | 40.81 | 2,646,337 | +0.83(+2.06%) |
Jan 06, 2015 | 40.47 | 40.67 | 39.67 | 39.98 | 4,251,113 | -0.39(-0.98%) |
Jan 05, 2015 | 40.56 | 40.92 | 40.30 | 40.38 | 3,323,129 | -0.24(-0.60%) |
Jan 02, 2015 | 40.76 | 40.99 | 40.39 | 40.62 | 1,903,078 | +0.26(+0.65%) |
Dec 31, 2014 | 40.76 | 40.36 | 40.36 | 40.36 | 2,291,242 | -0.30(-0.74%) |
Dec 30, 2014 | 41.25 | 41.36 | 40.41 | 40.66 | 2,400,262 | -0.62(-1.50%) |
Dec 29, 2014 | 41.29 | 41.48 | 41.13 | 41.28 | 2,140,197 | -0.18(-0.43%) |
Dec 26, 2014 | 41.08 | 41.53 | 41.08 | 41.45 | 1,618,593 | +0.34(+0.82%) |
Dec 24, 2014 | 40.38 | 41.12 | 41.12 | 41.12 | 1,386,751 | +0.82(+2.02%) |
Dec 23, 2014 | 40.89 | 41.01 | 40.10 | 40.30 | 2,785,549 | -0.41(-1.01%) |
Dec 22, 2014 | 40.86 | 41.06 | 40.28 | 40.71 | 2,048,823 | -0.09(-0.23%) |
Dec 19, 2014 | 40.36 | 41.01 | 39.98 | 40.81 | 5,972,692 | +0.34(+0.83%) |
Dec 18, 2014 | 39.24 | 40.47 | 39.19 | 40.47 | 7,010,353 | +1.89(+4.91%) |
Dec 17, 2014 | 38.53 | 38.86 | 38.29 | 38.57 | 8,133,610 | +0.26(+0.69%) |
Dec 16, 2014 | 39.06 | 39.40 | 38.29 | 38.31 | 4,911,525 | -0.83(-2.13%) |
Dec 15, 2014 | 39.63 | 39.85 | 38.77 | 39.15 | 6,341,360 | -0.03(-0.07%) |
Dec 12, 2014 | 40.07 | 40.41 | 39.15 | 39.18 | 4,318,623 | -1.04(-2.59%) |
Dec 11, 2014 | 40.30 | 40.80 | 40.10 | 40.22 | 5,269,564 | +0.10(+0.26%) |
Dec 10, 2014 | 41.13 | 41.45 | 40.05 | 40.11 | 4,688,469 | -0.98(-2.40%) |
Dec 09, 2014 | 40.50 | 41.73 | 40.08 | 41.10 | 5,880,309 | -0.26(-0.63%) |
Dec 08, 2014 | 41.45 | 41.63 | 41.14 | 41.36 | 6,279,453 | +0.11(+0.27%) |
Dec 05, 2014 | 41.24 | 41.70 | 41.11 | 41.25 | 3,533,479 | -0.02(-0.05%) |
Dec 04, 2014 | 42.01 | 42.11 | 41.13 | 41.27 | 4,579,108 | -0.83(-1.96%) |
Dec 03, 2014 | 41.96 | 42.21 | 41.63 | 42.09 | 2,141,339 | +0.13(+0.31%) |
Dec 02, 2014 | 41.61 | 42.16 | 41.53 | 41.96 | 2,666,235 | +0.35(+0.83%) |
Dec 01, 2014 | 42.39 | 42.43 | 41.51 | 41.61 | 3,361,976 | -0.53(-1.25%) |
Nov 28, 2014 | 41.97 | 42.29 | 41.97 | 42.14 | 1,420,397 | +0.24(+0.58%) |
Nov 26, 2014 | 41.52 | 41.89 | 41.89 | 41.89 | 2,272,583 | +0.71(+1.73%) |
Nov 25, 2014 | 41.81 | 41.94 | 41.14 | 41.18 | 3,826,750 | -0.63(-1.50%) |
Nov 24, 2014 | 41.35 | 42.14 | 41.11 | 41.81 | 4,454,383 | +0.67(+1.62%) |
Nov 21, 2014 | 40.78 | 41.14 | 40.19 | 41.14 | 5,536,447 | +0.68(+1.67%) |
Nov 20, 2014 | 40.24 | 40.56 | 40.06 | 40.47 | 5,428,366 | -0.23(-0.58%) |
Nov 19, 2014 | 41.58 | 41.62 | 40.53 | 40.70 | 7,496,876 | -0.74(-1.79%) |
Nov 18, 2014 | 42.09 | 42.15 | 40.36 | 41.44 | 12,987,476 | -0.04(-0.09%) |
Nov 17, 2014 | 41.14 | 41.67 | 40.31 | 41.48 | 10,168,167 | +1.02(+2.53%) |
Nov 14, 2014 | 40.51 | 40.75 | 40.20 | 40.46 | 2,867,641 | -0.09(-0.23%) |
Nov 13, 2014 | 40.01 | 40.60 | 39.96 | 40.55 | 6,558,747 | +0.56(+1.41%) |
Nov 12, 2014 | 41.17 | 41.23 | 39.92 | 39.99 | 22,832,678 | -1.01(-2.47%) |
Nov 11, 2014 | 37.67 | 41.39 | 37.44 | 41.00 | 21,576,848 | +3.34(+8.86%) |
Nov 10, 2014 | 37.80 | 37.83 | 37.54 | 37.67 | 8,028,902 | -0.07(-0.17%) |
Nov 07, 2014 | 37.19 | 37.80 | 37.16 | 37.73 | 7,270,663 | +0.49(+1.31%) |
Nov 06, 2014 | 36.91 | 37.25 | 36.83 | 37.24 | 4,752,319 | +0.41(+1.12%) |
Nov 05, 2014 | 36.85 | 36.96 | 36.35 | 36.83 | 12,665,745 | +0.14(+0.38%) |
Nov 04, 2014 | 35.65 | 36.69 | 35.65 | 36.69 | 10,367,837 | +1.31(+3.71%) |
Nov 03, 2014 | 34.78 | 35.47 | 34.72 | 35.38 | 4,340,955 | +0.53(+1.51%) |
Oct 31, 2014 | 35.40 | 35.55 | 34.75 | 34.85 | 2,761,059 | -0.15(-0.43%) |
Oct 30, 2014 | 34.35 | 35.08 | 34.28 | 35.00 | 2,279,088 | +0.66(+1.91%) |
Oct 29, 2014 | 34.59 | 34.65 | 34.05 | 34.34 | 2,422,257 | -0.37(-1.05%) |
Oct 28, 2014 | 34.38 | 34.72 | 34.24 | 34.71 | 1,634,974 | +0.41(+1.20%) |
Oct 27, 2014 | 34.33 | 34.31 | 34.22 | 34.30 | 2,677,759 | -0.01(-0.03%) |
Oct 24, 2014 | 33.95 | 34.33 | 33.86 | 34.31 | 1,513,013 | +0.44(+1.30%) |
Oct 23, 2014 | 33.58 | 34.19 | 33.27 | 33.87 | 3,119,644 | +0.21(+0.61%) |
Oct 22, 2014 | 33.82 | 34.08 | 33.65 | 33.66 | 2,413,386 | -0.19(-0.55%) |
Oct 21, 2014 | 33.36 | 33.93 | 33.33 | 33.85 | 5,088,981 | +0.64(+1.92%) |
Oct 20, 2014 | 33.17 | 33.47 | 33.12 | 33.21 | 2,712,318 | +0.04(+0.11%) |
Oct 17, 2014 | 33.20 | 33.39 | 32.82 | 33.17 | 3,666,301 | +0.28(+0.86%) |
Oct 16, 2014 | 32.58 | 33.31 | 32.14 | 32.89 | 4,458,240 | -0.18(-0.54%) |
Oct 15, 2014 | 33.16 | 33.19 | 32.04 | 33.07 | 7,629,791 | -0.57(-1.70%) |
Oct 14, 2014 | 33.60 | 33.91 | 33.41 | 33.64 | 3,282,585 | +0.28(+0.84%) |
Oct 13, 2014 | 34.39 | 34.39 | 33.32 | 33.36 | 7,118,744 | -1.04(-3.03%) |
Oct 10, 2014 | 34.72 | 34.98 | 34.36 | 34.40 | 3,933,719 | -0.32(-0.92%) |
Oct 09, 2014 | 35.16 | 35.29 | 34.61 | 34.72 | 4,623,972 | -0.50(-1.41%) |
Oct 08, 2014 | 34.51 | 35.24 | 34.35 | 35.22 | 3,801,893 | +0.79(+2.29%) |
Oct 07, 2014 | 35.08 | 35.23 | 34.34 | 34.43 | 8,654,560 | -0.89(-2.52%) |
Oct 06, 2014 | 35.46 | 35.61 | 35.27 | 35.32 | 2,871,775 | -0.01(-0.03%) |
Oct 03, 2014 | 34.58 | 35.38 | 34.58 | 35.33 | 6,342,572 | +0.71(+2.06%) |
Oct 02, 2014 | 34.31 | 34.67 | 34.19 | 34.62 | 3,913,290 | +0.43(+1.26%) |
Oct 01, 2014 | 34.58 | 34.71 | 33.98 | 34.19 | 5,873,152 | -0.47(-1.35%) |
Sep 30, 2014 | 34.75 | 34.80 | 34.49 | 34.65 | 3,638,972 | +0.15(+0.44%) |
Sep 29, 2014 | 34.04 | 34.52 | 33.92 | 34.50 | 2,213,139 | +0.15(+0.44%) |
Sep 26, 2014 | 34.10 | 34.47 | 33.94 | 34.35 | 2,265,509 | +0.31(+0.91%) |
Sep 25, 2014 | 34.30 | 34.32 | 33.88 | 34.04 | 2,198,548 | -0.26(-0.77%) |
Sep 24, 2014 | 33.75 | 34.35 | 33.72 | 34.31 | 5,026,356 | +0.66(+1.95%) |
Sep 23, 2014 | 34.05 | 34.22 | 33.62 | 33.65 | 4,714,676 | -0.69(-2.02%) |
Sep 22, 2014 | 34.91 | 34.98 | 34.23 | 34.34 | 5,279,089 | -0.54(-1.56%) |
Sep 19, 2014 | 34.55 | 34.99 | 34.55 | 34.89 | 6,509,448 | +0.47(+1.36%) |
Sep 18, 2014 | 34.46 | 34.78 | 34.35 | 34.42 | 2,491,080 | +0.05(+0.14%) |
Sep 17, 2014 | 34.27 | 34.40 | 34.08 | 34.37 | 2,692,904 | +0.15(+0.44%) |
Sep 16, 2014 | 34.03 | 34.28 | 33.95 | 34.22 | 2,402,231 | +0.21(+0.61%) |
Sep 15, 2014 | 34.00 | 34.06 | 33.89 | 34.02 | 2,308,014 | +0.08(+0.25%) |
Sep 12, 2014 | 33.96 | 33.99 | 33.85 | 33.93 | 2,047,351 | -0.08(-0.25%) |
Sep 11, 2014 | 33.90 | 34.04 | 33.85 | 34.02 | 1,886,115 | +0.03(+0.08%) |
Sep 10, 2014 | 34.05 | 34.08 | 33.65 | 33.99 | 2,438,955 | +0.06(+0.17%) |
Sep 09, 2014 | 34.00 | 34.04 | 33.77 | 33.93 | 3,020,081 | -0.09(-0.28%) |
Sep 08, 2014 | 33.76 | 34.05 | 33.72 | 34.03 | 2,040,311 | +0.23(+0.67%) |
Sep 05, 2014 | 33.40 | 33.81 | 33.26 | 33.80 | 1,709,057 | +0.50(+1.49%) |
Sep 04, 2014 | 33.55 | 33.66 | 33.19 | 33.30 | 2,540,932 | -0.23(-0.70%) |
Sep 03, 2014 | 34.35 | 34.37 | 33.32 | 33.54 | 4,500,209 | +0.26(+0.79%) |
Sep 02, 2014 | 33.24 | 33.38 | 33.14 | 33.28 | 1,763,608 | +0.04(+0.11%) |
Aug 29, 2014 | 33.14 | 33.24 | 33.24 | 33.24 | 1,269,784 | +0.10(+0.31%) |
Aug 28, 2014 | 32.99 | 33.18 | 32.89 | 33.14 | 4,009,458 | -0.01(-0.03%) |
Aug 27, 2014 | 32.99 | 33.28 | 32.89 | 33.14 | 2,928,049 | +0.20(+0.60%) |
Aug 26, 2014 | 32.81 | 33.02 | 32.74 | 32.95 | 3,152,414 | +0.22(+0.66%) |
Aug 25, 2014 | 32.83 | 32.85 | 32.65 | 32.73 | 2,577,305 | +0.01(+0.03%) |
Aug 22, 2014 | 32.66 | 32.77 | 32.59 | 32.72 | 2,452,884 | +0.00(+0.00%) |
Aug 21, 2014 | 32.61 | 32.81 | 32.53 | 32.72 | 2,177,056 | +0.09(+0.29%) |
Aug 20, 2014 | 32.38 | 32.69 | 32.31 | 32.63 | 2,900,736 | +0.25(+0.78%) |
Aug 19, 2014 | 31.84 | 32.42 | 31.78 | 32.38 | 3,116,067 | +0.55(+1.74%) |
Aug 18, 2014 | 31.65 | 31.90 | 31.61 | 31.82 | 3,688,642 | +0.23(+0.71%) |
Aug 15, 2014 | 31.07 | 31.60 | 31.07 | 31.60 | 4,097,530 | +0.58(+1.87%) |
Aug 14, 2014 | 30.88 | 31.04 | 30.83 | 31.02 | 2,732,217 | +0.19(+0.61%) |
Aug 13, 2014 | 30.68 | 30.99 | 30.66 | 30.83 | 3,976,191 | +0.39(+1.29%) |
Aug 12, 2014 | 30.46 | 30.66 | 30.34 | 30.43 | 3,025,913 | -0.14(-0.46%) |
Aug 11, 2014 | 30.44 | 30.62 | 30.37 | 30.57 | 2,433,647 | +0.26(+0.87%) |
Aug 08, 2014 | 29.82 | 30.33 | 29.82 | 30.31 | 2,336,641 | +0.50(+1.67%) |
Aug 07, 2014 | 30.36 | 30.46 | 29.70 | 29.82 | 3,996,007 | -0.48(-1.58%) |
Aug 06, 2014 | 30.04 | 30.36 | 30.02 | 30.29 | 3,373,412 | +0.08(+0.28%) |
Aug 05, 2014 | 30.55 | 30.84 | 29.99 | 30.21 | 6,328,944 | -0.97(-3.10%) |
Aug 04, 2014 | 30.69 | 31.28 | 30.56 | 31.18 | 4,967,692 | +0.47(+1.53%) |