Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 47.86 | 48.03 | 47.35 | 47.43 | 4,858,464 | -0.19(-0.39%) |
Jul 30, 2015 | 47.44 | 47.90 | 47.37 | 47.62 | 4,845,949 | +0.10(+0.20%) |
Jul 29, 2015 | 47.29 | 47.68 | 47.18 | 47.52 | 8,399,723 | +0.21(+0.45%) |
Jul 28, 2015 | 47.39 | 47.73 | 47.00 | 47.31 | 8,645,645 | -0.73(-1.53%) |
Jul 27, 2015 | 47.90 | 48.30 | 47.51 | 48.04 | 4,571,655 | +0.01(+0.01%) |
Jul 24, 2015 | 48.76 | 48.78 | 48.00 | 48.03 | 3,989,014 | -0.87(-1.78%) |
Jul 23, 2015 | 49.30 | 49.59 | 48.80 | 48.91 | 3,659,795 | -0.48(-0.97%) |
Jul 22, 2015 | 49.34 | 49.68 | 49.17 | 49.39 | 2,889,958 | +0.16(+0.33%) |
Jul 21, 2015 | 49.56 | 49.66 | 49.00 | 49.22 | 4,026,773 | -0.32(-0.65%) |
Jul 20, 2015 | 49.85 | 50.01 | 49.45 | 49.55 | 5,038,846 | -0.12(-0.23%) |
Jul 17, 2015 | 49.79 | 50.55 | 49.49 | 49.66 | 9,164,604 | -0.34(-0.67%) |
Jul 16, 2015 | 49.44 | 50.05 | 48.83 | 50.00 | 7,049,174 | +0.54(+1.10%) |
Jul 15, 2015 | 45.99 | 49.96 | 45.38 | 49.46 | 36,157,924 | +3.63(+7.91%) |
Jul 14, 2015 | 45.89 | 46.12 | 45.69 | 45.83 | 3,666,550 | +0.01(+0.03%) |
Jul 13, 2015 | 45.99 | 46.23 | 45.67 | 45.82 | 5,413,389 | +0.16(+0.35%) |
Jul 10, 2015 | 45.64 | 45.91 | 45.51 | 45.66 | 3,395,527 | +0.48(+1.06%) |
Jul 09, 2015 | 45.93 | 46.11 | 45.01 | 45.18 | 6,236,055 | -0.27(-0.60%) |
Jul 08, 2015 | 46.48 | 46.57 | 45.27 | 45.45 | 8,869,717 | -1.26(-2.71%) |
Jul 07, 2015 | 46.39 | 46.74 | 46.20 | 46.72 | 5,732,358 | +0.36(+0.77%) |
Jul 06, 2015 | 46.06 | 46.63 | 45.99 | 46.36 | 4,564,318 | +0.04(+0.09%) |
Jul 02, 2015 | 46.63 | 46.32 | 46.32 | 46.32 | 4,510,245 | -0.19(-0.40%) |
Jul 01, 2015 | 46.58 | 46.70 | 46.12 | 46.50 | 6,282,076 | +0.16(+0.36%) |
Jun 30, 2015 | 46.65 | 47.05 | 46.15 | 46.34 | 8,219,875 | +0.26(+0.57%) |
Jun 29, 2015 | 46.56 | 47.04 | 46.01 | 46.08 | 11,055,630 | -1.90(-3.95%) |
Jun 26, 2015 | 47.68 | 48.21 | 47.51 | 47.97 | 3,836,751 | +0.47(+0.98%) |
Jun 25, 2015 | 48.05 | 48.28 | 47.50 | 47.51 | 4,630,762 | -0.50(-1.04%) |
Jun 24, 2015 | 48.19 | 48.54 | 48.00 | 48.01 | 4,880,226 | -0.14(-0.30%) |
Jun 23, 2015 | 48.36 | 48.83 | 48.11 | 48.15 | 5,917,740 | +0.14(+0.30%) |
Jun 22, 2015 | 48.38 | 48.43 | 47.92 | 48.01 | 4,687,476 | +0.03(+0.07%) |
Jun 19, 2015 | 48.27 | 48.65 | 47.97 | 47.97 | 7,687,210 | -0.54(-1.12%) |
Jun 18, 2015 | 48.16 | 48.76 | 48.12 | 48.52 | 6,480,982 | +0.41(+0.84%) |
Jun 17, 2015 | 47.51 | 48.30 | 47.44 | 48.11 | 6,393,784 | +0.82(+1.73%) |
Jun 16, 2015 | 47.21 | 47.56 | 47.21 | 47.29 | 4,229,812 | -0.08(-0.17%) |
Jun 15, 2015 | 47.59 | 47.59 | 47.26 | 47.37 | 4,860,731 | -0.43(-0.91%) |
Jun 12, 2015 | 47.24 | 48.01 | 47.12 | 47.81 | 8,179,311 | +0.47(+1.00%) |
Jun 11, 2015 | 47.47 | 47.51 | 47.02 | 47.33 | 4,212,462 | +0.26(+0.55%) |
Jun 10, 2015 | 47.32 | 47.55 | 46.90 | 47.07 | 6,738,519 | -0.16(-0.33%) |
Jun 09, 2015 | 47.24 | 47.76 | 46.98 | 47.23 | 8,291,618 | +0.11(+0.23%) |
Jun 08, 2015 | 47.37 | 47.72 | 46.90 | 47.12 | 5,782,902 | -0.19(-0.40%) |
Jun 05, 2015 | 47.30 | 47.52 | 47.00 | 47.31 | 6,004,400 | +0.01(+0.01%) |
Jun 04, 2015 | 46.96 | 47.76 | 46.82 | 47.30 | 6,294,879 | -0.30(-0.63%) |
Jun 03, 2015 | 47.00 | 47.82 | 46.70 | 47.61 | 8,859,001 | +0.81(+1.74%) |
Jun 02, 2015 | 45.62 | 47.48 | 45.43 | 46.79 | 17,202,260 | +1.15(+2.51%) |
Jun 01, 2015 | 45.80 | 46.12 | 45.54 | 45.64 | 3,544,481 | -0.10(-0.21%) |
May 29, 2015 | 46.27 | 46.42 | 45.61 | 45.74 | 7,043,992 | -0.74(-1.60%) |
May 28, 2015 | 46.37 | 47.00 | 46.18 | 46.49 | 6,576,986 | +0.16(+0.35%) |
May 27, 2015 | 45.42 | 46.36 | 45.32 | 46.32 | 6,124,080 | +0.32(+0.70%) |
May 26, 2015 | 46.48 | 46.55 | 45.96 | 46.00 | 5,836,664 | -0.53(-1.15%) |
May 22, 2015 | 46.27 | 46.53 | 46.53 | 46.53 | 5,862,529 | +0.31(+0.67%) |
May 21, 2015 | 46.38 | 46.76 | 46.18 | 46.23 | 6,820,352 | -0.38(-0.81%) |
May 20, 2015 | 47.17 | 47.27 | 46.56 | 46.60 | 8,379,092 | -0.59(-1.26%) |
May 19, 2015 | 46.43 | 47.29 | 46.03 | 47.20 | 13,714,629 | +0.84(+1.81%) |
May 18, 2015 | 45.26 | 46.56 | 45.08 | 46.36 | 11,734,403 | +0.90(+1.98%) |
May 15, 2015 | 43.22 | 45.47 | 43.10 | 45.45 | 18,072,042 | +2.26(+5.24%) |
May 14, 2015 | 43.23 | 43.60 | 42.91 | 43.19 | 18,627,658 | -0.35(-0.80%) |
May 13, 2015 | 43.55 | 44.61 | 43.23 | 43.54 | 22,025,254 | -1.09(-2.45%) |
May 12, 2015 | 44.79 | 44.92 | 44.45 | 44.63 | 8,820,061 | -0.48(-1.06%) |
May 11, 2015 | 44.98 | 45.30 | 44.72 | 45.11 | 7,697,048 | +0.06(+0.14%) |
May 08, 2015 | 44.89 | 45.67 | 44.89 | 45.05 | 5,061,955 | +0.84(+1.90%) |
May 07, 2015 | 43.61 | 44.48 | 43.57 | 44.21 | 6,658,264 | +0.75(+1.73%) |
May 06, 2015 | 44.06 | 44.09 | 43.41 | 43.46 | 8,870,536 | -0.61(-1.38%) |
May 05, 2015 | 44.40 | 44.58 | 44.03 | 44.07 | 4,252,638 | -0.54(-1.21%) |
May 04, 2015 | 44.48 | 44.87 | 44.37 | 44.61 | 2,988,633 | +0.15(+0.34%) |
May 01, 2015 | 43.83 | 44.59 | 43.70 | 44.46 | 5,049,556 | +0.30(+0.68%) |
Apr 30, 2015 | 44.25 | 44.84 | 43.93 | 44.16 | 4,818,112 | -0.12(-0.28%) |
Apr 29, 2015 | 44.87 | 44.93 | 44.02 | 44.28 | 8,060,032 | -0.68(-1.50%) |
Apr 28, 2015 | 44.79 | 45.21 | 44.46 | 44.95 | 4,971,915 | -0.10(-0.21%) |
Apr 27, 2015 | 45.66 | 45.91 | 44.87 | 45.05 | 5,210,768 | -0.72(-1.57%) |
Apr 24, 2015 | 46.06 | 46.22 | 45.71 | 45.77 | 3,322,265 | -0.29(-0.64%) |
Apr 23, 2015 | 45.80 | 46.37 | 45.80 | 46.06 | 3,515,026 | +0.29(+0.63%) |
Apr 22, 2015 | 45.82 | 46.03 | 45.34 | 45.77 | 2,944,011 | -0.02(-0.04%) |
Apr 21, 2015 | 45.64 | 45.95 | 45.33 | 45.80 | 4,039,761 | +0.16(+0.36%) |
Apr 20, 2015 | 45.70 | 45.87 | 45.41 | 45.63 | 4,408,969 | +0.23(+0.51%) |
Apr 17, 2015 | 45.84 | 46.14 | 45.38 | 45.40 | 6,604,552 | -0.83(-1.80%) |
Apr 16, 2015 | 46.35 | 46.64 | 46.14 | 46.23 | 3,276,199 | -0.16(-0.35%) |
Apr 15, 2015 | 46.72 | 46.94 | 46.31 | 46.40 | 4,609,072 | -0.06(-0.13%) |
Apr 14, 2015 | 47.01 | 47.18 | 45.91 | 46.46 | 6,588,958 | -0.79(-1.66%) |
Apr 13, 2015 | 47.30 | 47.74 | 47.13 | 47.24 | 6,712,824 | -0.01(-0.01%) |
Apr 10, 2015 | 46.96 | 47.67 | 46.94 | 47.25 | 11,216,981 | +0.79(+1.71%) |
Apr 09, 2015 | 47.63 | 47.63 | 46.44 | 46.46 | 9,373,722 | -1.23(-2.58%) |
Apr 08, 2015 | 46.40 | 47.81 | 46.30 | 47.69 | 7,813,633 | +1.26(+2.72%) |
Apr 07, 2015 | 46.57 | 47.41 | 46.37 | 46.42 | 6,113,048 | -0.12(-0.26%) |
Apr 06, 2015 | 46.01 | 46.58 | 45.77 | 46.55 | 7,484,027 | +0.19(+0.41%) |
Apr 02, 2015 | 44.76 | 46.36 | 46.36 | 46.36 | 14,668,105 | +1.64(+3.67%) |
Apr 01, 2015 | 44.08 | 45.13 | 44.00 | 44.72 | 9,176,145 | +0.37(+0.83%) |
Mar 31, 2015 | 44.03 | 44.92 | 43.77 | 44.35 | 7,037,886 | +0.32(+0.73%) |
Mar 30, 2015 | 43.77 | 44.18 | 43.69 | 44.03 | 3,984,070 | +0.54(+1.24%) |
Mar 27, 2015 | 43.38 | 43.73 | 43.21 | 43.49 | 3,502,780 | +0.27(+0.62%) |
Mar 26, 2015 | 43.82 | 43.87 | 43.20 | 43.22 | 7,319,822 | -1.00(-2.26%) |
Mar 25, 2015 | 44.63 | 44.97 | 44.22 | 44.22 | 5,371,805 | -0.42(-0.93%) |
Mar 24, 2015 | 44.63 | 44.93 | 44.50 | 44.63 | 3,422,630 | -0.21(-0.47%) |
Mar 23, 2015 | 44.97 | 45.19 | 44.84 | 44.85 | 5,083,402 | -0.23(-0.52%) |
Mar 20, 2015 | 44.52 | 45.18 | 44.52 | 45.08 | 8,678,345 | +0.62(+1.40%) |
Mar 19, 2015 | 44.02 | 44.54 | 43.98 | 44.46 | 4,133,391 | +0.31(+0.71%) |
Mar 18, 2015 | 43.77 | 44.40 | 43.38 | 44.14 | 5,873,858 | +0.35(+0.80%) |
Mar 17, 2015 | 43.62 | 43.90 | 43.50 | 43.79 | 4,080,207 | -0.02(-0.05%) |
Mar 16, 2015 | 43.47 | 43.83 | 43.46 | 43.81 | 5,286,031 | +0.53(+1.22%) |
Mar 13, 2015 | 43.16 | 43.40 | 42.78 | 43.29 | 4,722,922 | +0.12(+0.27%) |
Mar 12, 2015 | 42.80 | 43.21 | 42.73 | 43.17 | 4,710,971 | +0.57(+1.33%) |
Mar 11, 2015 | 43.17 | 43.19 | 42.50 | 42.60 | 4,212,831 | -0.43(-1.00%) |
Mar 10, 2015 | 42.16 | 43.09 | 42.05 | 43.03 | 7,048,080 | +0.50(+1.18%) |
Mar 09, 2015 | 42.73 | 42.83 | 42.49 | 42.53 | 3,976,306 | -0.29(-0.67%) |
Mar 06, 2015 | 42.77 | 42.97 | 42.63 | 42.82 | 4,081,908 | -0.14(-0.33%) |
Mar 05, 2015 | 42.96 | 43.03 | 42.71 | 42.96 | 3,790,882 | +0.20(+0.48%) |
Mar 04, 2015 | 43.07 | 43.15 | 42.68 | 42.75 | 3,999,839 | -0.39(-0.91%) |
Mar 03, 2015 | 43.43 | 43.60 | 42.92 | 43.15 | 4,331,433 | -0.29(-0.67%) |
Mar 02, 2015 | 43.10 | 43.94 | 43.01 | 43.44 | 6,860,985 | +0.12(+0.28%) |
Feb 27, 2015 | 43.29 | 43.55 | 43.01 | 43.32 | 5,257,068 | +0.10(+0.22%) |
Feb 26, 2015 | 43.31 | 43.41 | 42.55 | 43.22 | 7,181,650 | +0.00(+0.00%) |
Feb 25, 2015 | 42.25 | 43.58 | 42.22 | 43.22 | 10,253,632 | +1.01(+2.38%) |
Feb 24, 2015 | 43.67 | 43.82 | 41.54 | 42.22 | 18,918,462 | -1.40(-3.21%) |
Feb 23, 2015 | 43.55 | 43.69 | 43.12 | 43.62 | 6,656,086 | +0.31(+0.72%) |
Feb 20, 2015 | 42.87 | 43.39 | 42.50 | 43.31 | 6,384,356 | +0.48(+1.11%) |
Feb 19, 2015 | 43.18 | 43.32 | 42.81 | 42.83 | 4,352,031 | -0.35(-0.82%) |
Feb 18, 2015 | 43.30 | 43.50 | 43.01 | 43.18 | 3,748,257 | -0.08(-0.19%) |
Feb 17, 2015 | 43.16 | 43.26 | 42.63 | 43.26 | 6,793,321 | -0.46(-1.06%) |
Feb 13, 2015 | 43.78 | 43.73 | 43.73 | 43.73 | 4,261,650 | -0.23(-0.53%) |
Feb 12, 2015 | 44.09 | 44.13 | 43.60 | 43.96 | 3,360,753 | -0.07(-0.15%) |
Feb 11, 2015 | 43.95 | 44.30 | 43.87 | 44.03 | 3,143,134 | +0.16(+0.37%) |
Feb 10, 2015 | 43.62 | 43.96 | 43.36 | 43.86 | 4,567,621 | +0.56(+1.30%) |
Feb 09, 2015 | 43.21 | 43.42 | 42.94 | 43.30 | 4,858,484 | -0.03(-0.06%) |
Feb 06, 2015 | 43.49 | 43.62 | 43.10 | 43.33 | 9,559,927 | +0.02(+0.05%) |
Feb 05, 2015 | 43.54 | 44.16 | 43.31 | 43.31 | 6,884,847 | -0.81(-1.83%) |
Feb 04, 2015 | 44.16 | 44.45 | 43.90 | 44.11 | 8,418,544 | -0.80(-1.79%) |
Feb 03, 2015 | 43.83 | 44.93 | 43.69 | 44.92 | 5,821,488 | +1.28(+2.94%) |
Feb 02, 2015 | 43.51 | 43.79 | 42.46 | 43.63 | 4,640,831 | +0.20(+0.47%) |
Jan 30, 2015 | 44.16 | 44.16 | 43.39 | 43.43 | 4,362,592 | -1.01(-2.26%) |
Jan 29, 2015 | 44.14 | 44.48 | 43.68 | 44.43 | 3,471,889 | +0.32(+0.72%) |
Jan 28, 2015 | 44.97 | 45.14 | 44.09 | 44.11 | 3,320,875 | -0.42(-0.95%) |
Jan 27, 2015 | 44.39 | 44.75 | 44.23 | 44.54 | 4,076,993 | -0.39(-0.86%) |
Jan 26, 2015 | 44.62 | 44.99 | 44.34 | 44.92 | 3,558,145 | +0.17(+0.38%) |
Jan 23, 2015 | 45.11 | 45.22 | 44.39 | 44.75 | 5,430,394 | +0.22(+0.50%) |
Jan 22, 2015 | 43.90 | 44.63 | 43.69 | 44.53 | 4,907,928 | +0.88(+2.02%) |
Jan 21, 2015 | 43.11 | 43.69 | 43.10 | 43.65 | 4,886,922 | +0.61(+1.42%) |
Jan 20, 2015 | 43.24 | 43.34 | 42.39 | 43.03 | 5,475,393 | +0.11(+0.25%) |
Jan 16, 2015 | 42.43 | 43.09 | 42.31 | 42.92 | 6,301,667 | +0.54(+1.28%) |
Jan 15, 2015 | 43.80 | 44.33 | 42.37 | 42.38 | 7,700,203 | -1.42(-3.24%) |
Jan 14, 2015 | 44.17 | 44.28 | 43.05 | 43.80 | 10,333,327 | -0.78(-1.75%) |
Jan 13, 2015 | 45.37 | 45.70 | 44.30 | 44.58 | 5,319,698 | -0.31(-0.70%) |
Jan 12, 2015 | 44.86 | 45.00 | 44.45 | 44.90 | 4,445,694 | +0.08(+0.18%) |
Jan 09, 2015 | 45.06 | 45.28 | 44.53 | 44.81 | 10,835,676 | -1.28(-2.79%) |
Jan 08, 2015 | 46.41 | 46.43 | 45.82 | 46.10 | 7,327,429 | +0.18(+0.38%) |
Jan 07, 2015 | 45.93 | 46.11 | 45.05 | 45.92 | 11,961,360 | +1.81(+4.10%) |
Jan 06, 2015 | 44.47 | 44.70 | 43.55 | 44.11 | 6,290,239 | -0.16(-0.37%) |
Jan 05, 2015 | 44.01 | 44.49 | 43.96 | 44.28 | 7,361,542 | -0.38(-0.85%) |
Jan 02, 2015 | 45.09 | 45.52 | 44.15 | 44.66 | 6,625,528 | -0.04(-0.09%) |
Dec 31, 2014 | 44.56 | 44.70 | 44.70 | 44.70 | 5,305,439 | +0.33(+0.74%) |
Dec 30, 2014 | 44.33 | 44.74 | 44.16 | 44.37 | 4,321,113 | +0.03(+0.08%) |
Dec 29, 2014 | 43.64 | 44.70 | 43.51 | 44.34 | 6,003,701 | +0.80(+1.83%) |
Dec 26, 2014 | 43.75 | 43.95 | 43.35 | 43.54 | 3,721,850 | -0.14(-0.33%) |
Dec 24, 2014 | 43.65 | 43.69 | 43.69 | 43.69 | 3,534,851 | +0.15(+0.34%) |
Dec 23, 2014 | 43.47 | 43.92 | 43.39 | 43.54 | 5,602,603 | +0.39(+0.91%) |
Dec 22, 2014 | 42.73 | 43.18 | 42.43 | 43.14 | 4,783,716 | +0.59(+1.39%) |
Dec 19, 2014 | 42.76 | 42.92 | 42.22 | 42.55 | 9,565,253 | -1.01(-2.31%) |
Dec 18, 2014 | 43.21 | 43.58 | 42.87 | 43.56 | 5,831,233 | +0.89(+2.09%) |
Dec 17, 2014 | 42.42 | 42.78 | 42.20 | 42.67 | 6,873,731 | +0.51(+1.21%) |
Dec 16, 2014 | 42.76 | 43.09 | 42.14 | 42.16 | 7,057,587 | -0.76(-1.77%) |
Dec 15, 2014 | 42.58 | 43.20 | 42.42 | 42.92 | 8,013,628 | +0.52(+1.23%) |
Dec 12, 2014 | 41.99 | 42.93 | 41.81 | 42.39 | 8,577,516 | +0.77(+1.86%) |
Dec 11, 2014 | 41.48 | 42.41 | 41.40 | 41.62 | 6,546,844 | +0.63(+1.53%) |
Dec 10, 2014 | 41.54 | 41.93 | 40.97 | 40.99 | 5,645,806 | -0.51(-1.22%) |
Dec 09, 2014 | 40.97 | 41.53 | 40.73 | 41.50 | 6,271,273 | -0.14(-0.32%) |
Dec 08, 2014 | 42.03 | 42.12 | 41.39 | 41.63 | 5,256,364 | -0.53(-1.27%) |
Dec 05, 2014 | 42.18 | 42.53 | 42.16 | 42.17 | 5,388,495 | -0.10(-0.24%) |
Dec 04, 2014 | 42.88 | 42.88 | 41.94 | 42.27 | 6,947,459 | -0.78(-1.82%) |
Dec 03, 2014 | 42.82 | 43.12 | 42.44 | 43.05 | 4,148,354 | +0.28(+0.65%) |
Dec 02, 2014 | 42.94 | 43.22 | 42.73 | 42.78 | 5,747,469 | +0.04(+0.09%) |
Dec 01, 2014 | 43.51 | 43.54 | 42.49 | 42.74 | 8,488,796 | -1.16(-2.65%) |
Nov 28, 2014 | 43.45 | 44.46 | 43.39 | 43.90 | 5,398,461 | +0.93(+2.17%) |
Nov 26, 2014 | 43.21 | 42.97 | 42.97 | 42.97 | 5,286,508 | -0.25(-0.58%) |
Nov 25, 2014 | 43.67 | 44.06 | 43.18 | 43.22 | 6,669,850 | -0.31(-0.71%) |
Nov 24, 2014 | 42.97 | 43.92 | 42.83 | 43.53 | 7,946,647 | +0.70(+1.63%) |
Nov 21, 2014 | 42.92 | 43.25 | 42.61 | 42.83 | 6,420,442 | +0.32(+0.76%) |
Nov 20, 2014 | 41.70 | 42.91 | 41.63 | 42.51 | 8,477,097 | +0.60(+1.42%) |
Nov 19, 2014 | 41.75 | 42.14 | 41.67 | 41.91 | 7,481,721 | +0.35(+0.85%) |
Nov 18, 2014 | 41.26 | 41.70 | 41.23 | 41.56 | 8,101,512 | -0.11(-0.26%) |
Nov 17, 2014 | 41.72 | 42.06 | 41.59 | 41.67 | 6,097,760 | -0.30(-0.71%) |
Nov 14, 2014 | 41.49 | 42.22 | 41.46 | 41.97 | 7,919,484 | +0.32(+0.78%) |
Nov 13, 2014 | 41.24 | 41.91 | 41.04 | 41.64 | 10,830,718 | +0.00(+0.00%) |
Nov 12, 2014 | 40.05 | 41.80 | 39.90 | 41.64 | 25,323,482 | +2.02(+5.09%) |
Nov 11, 2014 | 39.82 | 40.17 | 39.38 | 39.63 | 14,782,400 | -0.45(-1.13%) |
Nov 10, 2014 | 40.48 | 40.65 | 40.01 | 40.08 | 8,936,633 | -0.42(-1.04%) |
Nov 07, 2014 | 39.93 | 40.76 | 39.62 | 40.50 | 9,581,536 | +0.57(+1.42%) |
Nov 06, 2014 | 38.94 | 40.00 | 38.77 | 39.93 | 8,188,093 | +1.24(+3.22%) |
Nov 05, 2014 | 38.81 | 38.81 | 38.18 | 38.69 | 7,645,806 | +0.61(+1.60%) |
Nov 04, 2014 | 38.25 | 38.35 | 37.63 | 38.08 | 14,857,634 | -0.64(-1.66%) |
Nov 03, 2014 | 39.20 | 39.23 | 38.52 | 38.72 | 8,038,670 | -0.39(-0.99%) |
Oct 31, 2014 | 39.77 | 39.90 | 39.01 | 39.11 | 8,399,015 | -0.05(-0.14%) |
Oct 30, 2014 | 38.82 | 39.39 | 38.55 | 39.16 | 5,139,067 | +0.30(+0.78%) |
Oct 29, 2014 | 38.85 | 39.23 | 38.58 | 38.85 | 7,583,600 | +0.12(+0.31%) |
Oct 28, 2014 | 39.00 | 39.02 | 38.45 | 38.73 | 9,206,758 | -0.83(-2.09%) |
Oct 27, 2014 | 39.83 | 39.89 | 39.89 | 39.56 | 6,768,455 | -0.33(-0.83%) |
Oct 24, 2014 | 39.62 | 39.96 | 38.93 | 39.89 | 10,006,886 | +0.40(+1.01%) |
Oct 23, 2014 | 39.38 | 39.96 | 39.20 | 39.49 | 7,248,224 | +0.52(+1.34%) |
Oct 22, 2014 | 39.49 | 39.89 | 38.92 | 38.97 | 5,232,786 | -0.51(-1.30%) |
Oct 21, 2014 | 39.01 | 39.69 | 38.96 | 39.48 | 5,931,882 | +0.89(+2.30%) |
Oct 20, 2014 | 38.01 | 38.70 | 37.96 | 38.60 | 5,454,629 | +0.58(+1.53%) |
Oct 17, 2014 | 38.56 | 38.81 | 37.93 | 38.02 | 6,702,341 | -0.24(-0.64%) |
Oct 16, 2014 | 37.25 | 38.65 | 37.18 | 38.26 | 9,015,372 | +0.39(+1.02%) |
Oct 15, 2014 | 37.60 | 38.36 | 37.09 | 37.87 | 14,493,764 | -0.39(-1.03%) |
Oct 14, 2014 | 37.53 | 38.78 | 37.45 | 38.27 | 8,296,165 | +1.08(+2.89%) |
Oct 13, 2014 | 38.27 | 38.28 | 37.09 | 37.19 | 8,162,778 | -1.14(-2.98%) |
Oct 10, 2014 | 38.20 | 38.78 | 37.81 | 38.33 | 7,191,151 | +0.19(+0.50%) |
Oct 09, 2014 | 39.07 | 39.31 | 38.14 | 38.14 | 7,971,607 | -1.07(-2.73%) |
Oct 08, 2014 | 38.99 | 39.30 | 38.00 | 39.21 | 11,285,700 | +0.42(+1.08%) |
Oct 07, 2014 | 38.96 | 39.70 | 38.67 | 38.79 | 10,288,882 | -0.78(-1.97%) |
Oct 06, 2014 | 40.40 | 40.44 | 39.45 | 39.57 | 5,464,762 | -0.74(-1.83%) |
Oct 03, 2014 | 39.84 | 40.53 | 39.69 | 40.31 | 6,138,016 | +0.85(+2.14%) |
Oct 02, 2014 | 39.18 | 39.65 | 38.72 | 39.46 | 5,443,635 | +0.40(+1.02%) |
Oct 01, 2014 | 39.46 | 39.67 | 38.99 | 39.06 | 6,946,699 | -0.28(-0.72%) |
Sep 30, 2014 | 39.84 | 39.96 | 39.13 | 39.35 | 6,390,939 | -0.50(-1.26%) |
Sep 29, 2014 | 39.93 | 40.11 | 39.78 | 39.85 | 4,642,331 | -0.51(-1.26%) |
Sep 26, 2014 | 39.99 | 40.57 | 39.71 | 40.36 | 5,065,754 | +0.58(+1.46%) |
Sep 25, 2014 | 40.21 | 40.39 | 39.69 | 39.77 | 4,565,084 | -0.51(-1.26%) |
Sep 24, 2014 | 39.78 | 40.32 | 39.65 | 40.28 | 5,204,390 | +0.62(+1.57%) |
Sep 23, 2014 | 39.78 | 40.07 | 39.56 | 39.66 | 4,800,648 | -0.20(-0.51%) |
Sep 22, 2014 | 40.39 | 40.65 | 39.77 | 39.86 | 6,042,772 | -0.78(-1.93%) |
Sep 19, 2014 | 41.24 | 41.25 | 40.49 | 40.65 | 11,877,858 | -0.31(-0.76%) |
Sep 18, 2014 | 41.04 | 41.29 | 40.93 | 40.96 | 5,089,999 | -0.05(-0.12%) |
Sep 17, 2014 | 40.94 | 41.20 | 40.76 | 41.01 | 4,462,208 | +0.26(+0.65%) |
Sep 16, 2014 | 40.34 | 41.09 | 40.28 | 40.74 | 5,802,555 | +0.45(+1.12%) |
Sep 15, 2014 | 40.25 | 40.48 | 39.86 | 40.29 | 5,370,964 | -0.01(-0.03%) |
Sep 12, 2014 | 40.52 | 40.62 | 40.09 | 40.30 | 5,636,000 | -0.16(-0.38%) |
Sep 11, 2014 | 39.97 | 40.66 | 39.90 | 40.46 | 9,410,191 | +0.15(+0.37%) |
Sep 10, 2014 | 40.45 | 40.59 | 40.08 | 40.31 | 5,961,592 | -0.35(-0.86%) |
Sep 09, 2014 | 40.85 | 40.98 | 40.52 | 40.66 | 4,537,417 | -0.14(-0.35%) |
Sep 08, 2014 | 41.62 | 41.67 | 40.57 | 40.80 | 7,252,102 | -0.80(-1.92%) |
Sep 05, 2014 | 41.65 | 41.67 | 41.14 | 41.60 | 7,671,600 | -0.40(-0.96%) |
Sep 04, 2014 | 41.61 | 42.37 | 41.59 | 42.00 | 7,948,649 | +0.50(+1.20%) |
Sep 03, 2014 | 41.86 | 41.88 | 41.32 | 41.50 | 7,136,008 | -0.36(-0.85%) |
Sep 02, 2014 | 41.96 | 42.20 | 41.71 | 41.86 | 7,883,859 | -0.05(-0.11%) |
Aug 29, 2014 | 41.99 | 41.91 | 41.91 | 41.91 | 4,943,537 | -0.05(-0.11%) |
Aug 28, 2014 | 41.75 | 42.10 | 41.60 | 41.96 | 4,608,918 | -0.15(-0.35%) |
Aug 27, 2014 | 42.32 | 42.45 | 41.55 | 42.10 | 7,596,390 | -0.01(-0.02%) |
Aug 26, 2014 | 41.89 | 42.32 | 41.73 | 42.11 | 4,891,911 | +0.16(+0.38%) |
Aug 25, 2014 | 41.71 | 42.07 | 41.40 | 41.95 | 6,677,560 | +0.39(+0.94%) |
Aug 22, 2014 | 41.02 | 41.77 | 40.97 | 41.56 | 8,666,589 | +0.72(+1.76%) |
Aug 21, 2014 | 40.41 | 40.88 | 40.35 | 40.84 | 5,986,732 | +0.41(+1.02%) |
Aug 20, 2014 | 39.59 | 40.75 | 39.66 | 40.43 | 7,993,412 | +0.77(+1.93%) |
Aug 19, 2014 | 39.27 | 39.81 | 39.22 | 39.66 | 5,328,995 | +0.61(+1.57%) |
Aug 18, 2014 | 38.97 | 39.12 | 38.75 | 39.05 | 4,382,459 | +0.40(+1.03%) |
Aug 15, 2014 | 38.98 | 38.98 | 38.36 | 38.65 | 6,627,270 | -0.26(-0.67%) |
Aug 14, 2014 | 38.09 | 38.94 | 38.03 | 38.91 | 12,792,517 | +0.92(+2.43%) |
Aug 13, 2014 | 38.15 | 38.85 | 37.55 | 37.99 | 27,424,972 | -2.21(-5.51%) |
Aug 12, 2014 | 40.36 | 40.76 | 40.13 | 40.21 | 8,013,731 | -0.24(-0.60%) |
Aug 11, 2014 | 40.71 | 41.04 | 40.23 | 40.45 | 6,536,685 | -0.06(-0.15%) |
Aug 08, 2014 | 39.34 | 40.45 | 39.24 | 40.51 | 6,166,511 | +0.97(+2.45%) |
Aug 07, 2014 | 39.95 | 40.14 | 39.34 | 39.54 | 4,570,498 | -0.03(-0.07%) |
Aug 06, 2014 | 38.95 | 39.92 | 38.81 | 39.57 | 7,911,397 | +0.79(+2.03%) |
Aug 05, 2014 | 39.08 | 39.14 | 38.57 | 38.78 | 5,077,051 | -0.63(-1.60%) |
Aug 04, 2014 | 39.13 | 39.56 | 38.94 | 39.41 | 4,928,142 | +0.46(+1.19%) |