Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 40.20 | 40.33 | 39.11 | 39.28 | 17,707,534 | -1.11(-2.75%) |
Aug 28, 2015 | 39.95 | 40.41 | 39.82 | 40.38 | 17,545,724 | +0.31(+0.76%) |
Aug 27, 2015 | 40.32 | 40.41 | 39.12 | 40.08 | 22,123,016 | +0.39(+0.97%) |
Aug 26, 2015 | 38.95 | 39.83 | 38.28 | 39.69 | 31,385,434 | +2.37(+6.35%) |
Aug 25, 2015 | 40.40 | 40.41 | 37.20 | 37.32 | 31,328,028 | -2.06(-5.22%) |
Aug 24, 2015 | 38.71 | 40.21 | 33.32 | 39.38 | 34,055,492 | -1.30(-3.19%) |
Aug 21, 2015 | 41.27 | 42.03 | 40.67 | 40.68 | 24,175,660 | -0.86(-2.07%) |
Aug 20, 2015 | 42.51 | 42.70 | 41.38 | 41.54 | 32,486,986 | -1.98(-4.54%) |
Aug 19, 2015 | 43.27 | 43.81 | 43.17 | 43.51 | 10,949,941 | +0.00(+0.00%) |
Aug 18, 2015 | 43.52 | 43.72 | 43.44 | 43.51 | 9,319,768 | -0.04(-0.08%) |
Aug 17, 2015 | 42.89 | 43.58 | 42.73 | 43.55 | 8,382,439 | +0.39(+0.90%) |
Aug 14, 2015 | 43.04 | 43.45 | 42.94 | 43.16 | 12,979,228 | +0.15(+0.34%) |
Aug 13, 2015 | 42.70 | 43.36 | 42.67 | 43.02 | 15,023,210 | +0.53(+1.24%) |
Aug 12, 2015 | 41.78 | 42.51 | 41.66 | 42.49 | 10,701,295 | +0.36(+0.87%) |
Aug 11, 2015 | 42.25 | 42.44 | 41.98 | 42.13 | 9,704,997 | -0.47(-1.11%) |
Aug 10, 2015 | 42.49 | 42.74 | 42.49 | 42.60 | 6,927,217 | +0.32(+0.76%) |
Aug 07, 2015 | 42.56 | 42.63 | 42.06 | 42.28 | 13,316,493 | -0.34(-0.79%) |
Aug 06, 2015 | 43.15 | 43.21 | 42.54 | 42.62 | 9,624,538 | -0.49(-1.13%) |
Aug 05, 2015 | 43.09 | 43.23 | 42.86 | 43.10 | 7,818,554 | +0.29(+0.68%) |
Aug 04, 2015 | 43.35 | 43.37 | 42.57 | 42.81 | 9,507,730 | -0.26(-0.59%) |
Aug 03, 2015 | 43.25 | 43.36 | 42.65 | 43.07 | 9,332,122 | +0.07(+0.15%) |
Jul 31, 2015 | 43.03 | 43.27 | 42.81 | 43.00 | 12,000,331 | +0.32(+0.75%) |
Jul 30, 2015 | 42.75 | 42.90 | 42.51 | 42.68 | 9,582,980 | -0.01(-0.03%) |
Jul 29, 2015 | 42.08 | 42.90 | 42.04 | 42.70 | 17,654,034 | +0.74(+1.77%) |
Jul 28, 2015 | 41.22 | 42.04 | 40.72 | 41.95 | 22,468,088 | +0.39(+0.93%) |
Jul 27, 2015 | 41.89 | 41.90 | 41.30 | 41.57 | 20,410,722 | -0.31(-0.73%) |
Jul 24, 2015 | 42.09 | 42.21 | 41.81 | 41.87 | 10,758,982 | -0.48(-1.14%) |
Jul 23, 2015 | 42.69 | 42.69 | 42.26 | 42.35 | 8,831,981 | -0.04(-0.10%) |
Jul 22, 2015 | 42.67 | 43.05 | 42.31 | 42.40 | 11,815,689 | -0.39(-0.92%) |
Jul 21, 2015 | 43.02 | 43.05 | 42.78 | 42.79 | 9,505,415 | -0.24(-0.56%) |
Jul 20, 2015 | 43.00 | 43.18 | 42.93 | 43.03 | 7,811,358 | +0.13(+0.31%) |
Jul 17, 2015 | 42.81 | 42.97 | 42.73 | 42.90 | 9,582,291 | +0.00(+0.00%) |
Jul 16, 2015 | 42.67 | 42.93 | 42.56 | 42.90 | 7,300,552 | +0.44(+1.03%) |
Jul 15, 2015 | 42.42 | 42.71 | 42.35 | 42.46 | 7,881,978 | +0.02(+0.05%) |
Jul 14, 2015 | 42.23 | 42.51 | 42.07 | 42.44 | 9,919,984 | +0.23(+0.55%) |
Jul 13, 2015 | 42.48 | 42.70 | 42.07 | 42.21 | 12,523,126 | -0.06(-0.14%) |
Jul 10, 2015 | 42.35 | 42.48 | 42.00 | 42.27 | 11,033,635 | +0.42(+0.99%) |
Jul 09, 2015 | 42.33 | 42.43 | 41.83 | 41.85 | 11,897,946 | +0.02(+0.05%) |
Jul 08, 2015 | 42.11 | 42.11 | 41.66 | 41.83 | 12,492,750 | -0.47(-1.10%) |
Jul 07, 2015 | 42.12 | 42.38 | 41.70 | 42.30 | 12,386,701 | +0.32(+0.76%) |
Jul 06, 2015 | 41.75 | 42.19 | 41.31 | 41.97 | 11,042,896 | -0.09(-0.21%) |
Jul 02, 2015 | 42.26 | 42.06 | 42.06 | 42.06 | 11,679,427 | +0.05(+0.12%) |
Jul 01, 2015 | 41.52 | 42.21 | 41.29 | 42.01 | 12,860,791 | +0.49(+1.18%) |
Jun 30, 2015 | 42.09 | 42.09 | 41.36 | 41.52 | 16,243,417 | -0.26(-0.63%) |
Jun 29, 2015 | 42.25 | 42.46 | 41.76 | 41.78 | 13,163,902 | -0.88(-2.05%) |
Jun 26, 2015 | 42.46 | 42.68 | 42.19 | 42.66 | 17,938,888 | +0.43(+1.02%) |
Jun 25, 2015 | 42.48 | 42.74 | 42.09 | 42.23 | 13,624,192 | -0.25(-0.58%) |
Jun 24, 2015 | 42.97 | 43.05 | 42.48 | 42.48 | 10,843,083 | -0.58(-1.34%) |
Jun 23, 2015 | 42.94 | 43.07 | 42.68 | 43.05 | 11,477,129 | +0.15(+0.34%) |
Jun 22, 2015 | 42.88 | 43.18 | 42.62 | 42.91 | 11,465,623 | +0.58(+1.36%) |
Jun 19, 2015 | 42.60 | 42.91 | 42.27 | 42.33 | 17,294,174 | -0.40(-0.94%) |
Jun 18, 2015 | 42.24 | 42.94 | 42.24 | 42.73 | 10,201,488 | +0.50(+1.17%) |
Jun 17, 2015 | 42.09 | 42.43 | 41.92 | 42.24 | 10,855,330 | +0.15(+0.35%) |
Jun 16, 2015 | 41.75 | 42.11 | 41.49 | 42.09 | 9,553,779 | +0.43(+1.03%) |
Jun 15, 2015 | 42.01 | 42.04 | 41.59 | 41.66 | 13,855,966 | -0.55(-1.30%) |
Jun 12, 2015 | 42.88 | 42.89 | 42.15 | 42.21 | 21,680,004 | -0.76(-1.77%) |
Jun 11, 2015 | 43.18 | 43.30 | 42.91 | 42.97 | 15,959,752 | -0.18(-0.42%) |
Jun 10, 2015 | 42.69 | 43.18 | 42.64 | 43.15 | 14,123,312 | +0.56(+1.31%) |
Jun 09, 2015 | 42.68 | 42.92 | 42.50 | 42.59 | 8,902,733 | -0.02(-0.05%) |
Jun 08, 2015 | 42.63 | 42.83 | 42.53 | 42.61 | 11,118,076 | -0.09(-0.20%) |
Jun 05, 2015 | 42.97 | 43.00 | 42.56 | 42.70 | 15,033,377 | -0.35(-0.81%) |
Jun 04, 2015 | 43.40 | 43.58 | 42.90 | 43.05 | 14,960,360 | -0.67(-1.52%) |
Jun 03, 2015 | 43.91 | 44.07 | 43.63 | 43.71 | 11,967,146 | +0.11(+0.25%) |
Jun 02, 2015 | 43.76 | 43.76 | 43.30 | 43.60 | 12,423,976 | -0.37(-0.84%) |
Jun 01, 2015 | 44.05 | 44.65 | 43.68 | 43.97 | 16,311,902 | -0.10(-0.23%) |
May 29, 2015 | 43.34 | 44.24 | 43.05 | 44.07 | 27,651,734 | +0.86(+1.99%) |
May 28, 2015 | 43.03 | 43.32 | 42.98 | 43.21 | 13,165,962 | +0.17(+0.40%) |
May 27, 2015 | 42.77 | 43.27 | 42.61 | 43.04 | 13,437,562 | +0.35(+0.83%) |
May 26, 2015 | 42.91 | 43.03 | 42.60 | 42.69 | 15,000,049 | -0.30(-0.69%) |
May 22, 2015 | 43.48 | 42.98 | 42.98 | 42.98 | 12,420,340 | -0.52(-1.20%) |
May 21, 2015 | 43.83 | 44.00 | 43.50 | 43.50 | 11,105,287 | -0.26(-0.60%) |
May 20, 2015 | 43.92 | 44.05 | 43.75 | 43.76 | 8,336,958 | -0.04(-0.10%) |
May 19, 2015 | 43.40 | 44.10 | 43.39 | 43.81 | 11,229,913 | +0.37(+0.85%) |
May 18, 2015 | 43.55 | 43.76 | 43.44 | 43.44 | 9,934,208 | -0.16(-0.37%) |
May 15, 2015 | 43.39 | 43.59 | 43.30 | 43.60 | 10,590,184 | +0.33(+0.75%) |
May 14, 2015 | 43.05 | 43.35 | 42.74 | 43.27 | 9,846,479 | +0.43(+1.01%) |
May 13, 2015 | 43.16 | 43.32 | 42.69 | 42.84 | 10,113,608 | -0.19(-0.44%) |
May 12, 2015 | 43.10 | 43.23 | 42.79 | 43.03 | 18,224,772 | -0.41(-0.93%) |
May 11, 2015 | 43.91 | 43.93 | 43.31 | 43.43 | 13,426,572 | -0.54(-1.22%) |
May 08, 2015 | 44.15 | 44.43 | 43.94 | 43.97 | 14,013,239 | +0.32(+0.73%) |
May 07, 2015 | 43.47 | 43.96 | 43.38 | 43.65 | 12,434,746 | +0.03(+0.07%) |
May 06, 2015 | 43.76 | 43.86 | 43.38 | 43.62 | 15,985,269 | -0.17(-0.38%) |
May 05, 2015 | 43.66 | 43.94 | 43.47 | 43.79 | 16,692,094 | -0.11(-0.25%) |
May 04, 2015 | 43.53 | 44.12 | 43.45 | 43.89 | 12,503,196 | +0.56(+1.30%) |
May 01, 2015 | 43.26 | 43.71 | 43.20 | 43.33 | 12,927,456 | +0.22(+0.50%) |
Apr 30, 2015 | 43.28 | 43.53 | 42.88 | 43.11 | 17,976,698 | -0.09(-0.20%) |
Apr 29, 2015 | 42.95 | 43.74 | 42.87 | 43.20 | 23,750,800 | -0.22(-0.50%) |
Apr 28, 2015 | 41.33 | 43.78 | 42.87 | 43.42 | 47,981,316 | +2.08(+5.04%) |
Apr 27, 2015 | 41.86 | 42.00 | 41.17 | 41.33 | 14,633,289 | -0.36(-0.87%) |
Apr 24, 2015 | 41.87 | 42.12 | 41.63 | 41.69 | 10,867,653 | +0.07(+0.16%) |
Apr 23, 2015 | 41.64 | 41.87 | 41.28 | 41.63 | 11,524,982 | -0.13(-0.31%) |
Apr 22, 2015 | 41.66 | 41.90 | 41.49 | 41.76 | 10,934,065 | +0.02(+0.05%) |
Apr 21, 2015 | 41.99 | 42.00 | 41.56 | 41.74 | 12,786,624 | +0.04(+0.09%) |
Apr 20, 2015 | 41.62 | 41.98 | 41.54 | 41.70 | 13,760,969 | +0.53(+1.28%) |
Apr 17, 2015 | 41.51 | 41.52 | 40.95 | 41.17 | 16,113,053 | -0.69(-1.66%) |
Apr 16, 2015 | 42.13 | 42.27 | 41.79 | 41.87 | 8,854,710 | -0.44(-1.04%) |
Apr 15, 2015 | 42.03 | 42.67 | 42.03 | 42.31 | 16,728,497 | +0.50(+1.19%) |
Apr 14, 2015 | 41.22 | 41.98 | 40.98 | 41.81 | 20,247,662 | +0.75(+1.82%) |
Apr 13, 2015 | 41.32 | 41.52 | 40.90 | 41.06 | 14,479,539 | -0.38(-0.91%) |
Apr 10, 2015 | 41.30 | 41.73 | 40.77 | 41.44 | 21,423,778 | -0.13(-0.31%) |
Apr 09, 2015 | 41.42 | 41.79 | 41.34 | 41.57 | 16,586,407 | +0.20(+0.49%) |
Apr 08, 2015 | 41.92 | 42.02 | 41.27 | 41.37 | 18,732,034 | -0.20(-0.49%) |
Apr 07, 2015 | 41.74 | 41.90 | 41.48 | 41.57 | 12,818,068 | +0.18(+0.44%) |
Apr 06, 2015 | 41.21 | 41.50 | 41.05 | 41.39 | 17,475,028 | +0.06(+0.14%) |
Apr 02, 2015 | 41.26 | 41.33 | 41.33 | 41.33 | 10,476,691 | +0.17(+0.42%) |
Apr 01, 2015 | 41.45 | 41.49 | 40.69 | 41.16 | 17,561,226 | -0.45(-1.08%) |
Mar 31, 2015 | 42.12 | 42.21 | 41.61 | 41.61 | 14,448,655 | -0.62(-1.47%) |
Mar 30, 2015 | 42.16 | 42.16 | 42.09 | 42.23 | 11,313,131 | +0.43(+1.02%) |
Mar 27, 2015 | 41.86 | 42.15 | 41.77 | 41.80 | 11,775,304 | +0.11(+0.26%) |
Mar 26, 2015 | 42.01 | 42.12 | 41.56 | 41.69 | 14,620,308 | -0.48(-1.13%) |
Mar 25, 2015 | 43.07 | 43.22 | 42.11 | 42.17 | 19,394,042 | -0.27(-0.63%) |
Mar 24, 2015 | 43.00 | 43.21 | 42.35 | 42.44 | 18,036,268 | -0.07(-0.17%) |
Mar 23, 2015 | 42.27 | 42.81 | 42.01 | 42.51 | 14,724,792 | +0.11(+0.26%) |
Mar 20, 2015 | 42.16 | 42.61 | 41.81 | 42.40 | 36,076,736 | +0.27(+0.64%) |
Mar 19, 2015 | 41.57 | 42.23 | 41.28 | 42.13 | 19,970,970 | +0.41(+0.97%) |
Mar 18, 2015 | 40.82 | 41.96 | 40.69 | 41.73 | 20,623,716 | +0.85(+2.09%) |
Mar 17, 2015 | 41.18 | 41.18 | 40.71 | 40.88 | 13,814,134 | -0.47(-1.14%) |
Mar 16, 2015 | 40.96 | 41.49 | 40.96 | 41.35 | 15,915,439 | +0.67(+1.64%) |
Mar 13, 2015 | 40.56 | 40.85 | 40.27 | 40.68 | 18,060,316 | +0.02(+0.05%) |
Mar 12, 2015 | 40.41 | 40.69 | 40.29 | 40.66 | 17,895,356 | +0.41(+1.01%) |
Mar 11, 2015 | 41.28 | 41.28 | 40.19 | 40.25 | 21,815,884 | -0.37(-0.92%) |
Mar 10, 2015 | 40.89 | 41.06 | 40.56 | 40.63 | 18,278,614 | -0.49(-1.19%) |
Mar 09, 2015 | 40.81 | 41.19 | 40.43 | 41.11 | 11,617,879 | +0.30(+0.74%) |
Mar 06, 2015 | 41.54 | 41.55 | 40.73 | 40.81 | 15,409,670 | -0.82(-1.97%) |
Mar 05, 2015 | 41.71 | 41.85 | 41.50 | 41.63 | 16,055,586 | +0.07(+0.17%) |
Mar 04, 2015 | 41.94 | 42.11 | 41.42 | 41.56 | 18,570,894 | -0.33(-0.79%) |
Mar 03, 2015 | 42.11 | 42.15 | 41.62 | 41.89 | 11,491,226 | -0.17(-0.41%) |
Mar 02, 2015 | 42.03 | 42.28 | 41.85 | 42.06 | 13,462,996 | +0.03(+0.07%) |
Feb 27, 2015 | 42.28 | 42.41 | 42.00 | 42.03 | 18,188,458 | -0.30(-0.71%) |
Feb 26, 2015 | 42.12 | 42.47 | 42.12 | 42.34 | 16,000,029 | +0.34(+0.80%) |
Feb 25, 2015 | 41.98 | 42.34 | 41.70 | 42.00 | 11,775,521 | +0.09(+0.22%) |
Feb 24, 2015 | 42.00 | 42.05 | 41.68 | 41.90 | 10,743,135 | +0.04(+0.10%) |
Feb 23, 2015 | 41.93 | 42.13 | 41.77 | 41.86 | 11,963,093 | -0.04(-0.09%) |
Feb 20, 2015 | 41.75 | 41.99 | 41.45 | 41.90 | 16,161,945 | +0.04(+0.09%) |
Feb 19, 2015 | 42.26 | 42.36 | 41.51 | 41.86 | 13,697,878 | -0.36(-0.85%) |
Feb 18, 2015 | 42.13 | 42.37 | 41.81 | 42.22 | 14,670,820 | +0.01(+0.02%) |
Feb 17, 2015 | 42.18 | 42.34 | 42.15 | 42.21 | 14,187,562 | -0.01(-0.03%) |
Feb 13, 2015 | 42.29 | 42.23 | 42.23 | 42.23 | 11,001,283 | -0.05(-0.12%) |
Feb 12, 2015 | 42.36 | 42.44 | 42.07 | 42.28 | 10,038,096 | +0.10(+0.24%) |
Feb 11, 2015 | 42.19 | 42.34 | 41.93 | 42.18 | 14,601,418 | -0.08(-0.19%) |
Feb 10, 2015 | 42.36 | 42.61 | 42.20 | 42.26 | 13,284,696 | +0.37(+0.89%) |
Feb 09, 2015 | 42.11 | 42.36 | 41.60 | 41.88 | 13,946,572 | -0.33(-0.78%) |
Feb 06, 2015 | 42.44 | 42.92 | 42.06 | 42.21 | 13,738,564 | -0.27(-0.64%) |
Feb 05, 2015 | 42.56 | 42.62 | 42.01 | 42.49 | 17,590,104 | +0.09(+0.20%) |
Feb 04, 2015 | 43.06 | 43.08 | 41.89 | 42.40 | 27,040,522 | -1.41(-3.23%) |
Feb 03, 2015 | 43.72 | 43.84 | 43.04 | 43.81 | 15,983,616 | +0.10(+0.23%) |
Feb 02, 2015 | 43.44 | 43.75 | 42.92 | 43.71 | 12,905,579 | +0.43(+1.00%) |
Jan 30, 2015 | 44.18 | 44.47 | 43.10 | 43.28 | 16,833,348 | -1.30(-2.92%) |
Jan 29, 2015 | 44.19 | 44.63 | 43.62 | 44.58 | 12,661,351 | +0.46(+1.04%) |
Jan 28, 2015 | 45.11 | 45.21 | 44.03 | 44.12 | 12,350,474 | -0.80(-1.77%) |
Jan 27, 2015 | 45.15 | 45.25 | 44.79 | 44.92 | 11,092,366 | -0.19(-0.41%) |
Jan 26, 2015 | 44.93 | 45.22 | 44.60 | 45.11 | 9,351,285 | +0.24(+0.53%) |
Jan 23, 2015 | 44.85 | 45.24 | 44.81 | 44.87 | 8,675,238 | -0.07(-0.16%) |
Jan 22, 2015 | 44.70 | 45.03 | 44.18 | 44.94 | 11,830,126 | +0.31(+0.69%) |
Jan 21, 2015 | 44.82 | 45.08 | 44.58 | 44.63 | 12,648,620 | -0.32(-0.72%) |
Jan 20, 2015 | 45.03 | 45.45 | 44.43 | 44.96 | 18,255,104 | -0.30(-0.67%) |
Jan 16, 2015 | 44.42 | 45.35 | 44.18 | 45.26 | 15,836,502 | +0.83(+1.86%) |
Jan 15, 2015 | 44.98 | 45.23 | 44.40 | 44.43 | 13,319,562 | -0.55(-1.21%) |
Jan 14, 2015 | 44.32 | 45.17 | 44.14 | 44.98 | 13,729,113 | +0.32(+0.72%) |
Jan 13, 2015 | 45.17 | 45.68 | 44.32 | 44.65 | 13,981,620 | -0.08(-0.18%) |
Jan 12, 2015 | 45.31 | 45.60 | 44.59 | 44.73 | 16,111,809 | -0.19(-0.42%) |
Jan 09, 2015 | 45.10 | 45.33 | 44.64 | 44.92 | 17,601,776 | -0.21(-0.46%) |
Jan 08, 2015 | 44.52 | 45.19 | 44.41 | 45.13 | 26,628,996 | +0.89(+2.01%) |
Jan 07, 2015 | 43.40 | 44.25 | 43.38 | 44.24 | 25,951,802 | +0.93(+2.14%) |
Jan 06, 2015 | 41.85 | 43.44 | 41.83 | 43.31 | 33,824,680 | +1.64(+3.93%) |
Jan 05, 2015 | 41.80 | 41.99 | 41.34 | 41.67 | 22,208,664 | +0.61(+1.49%) |
Jan 02, 2015 | 41.09 | 41.50 | 40.95 | 41.06 | 9,868,570 | +0.29(+0.70%) |
Dec 31, 2014 | 41.12 | 40.78 | 40.78 | 40.78 | 10,422,341 | -0.62(-1.49%) |
Dec 30, 2014 | 41.31 | 41.48 | 41.14 | 41.39 | 7,290,103 | -0.06(-0.14%) |
Dec 29, 2014 | 41.25 | 41.59 | 41.25 | 41.45 | 8,361,486 | -0.04(-0.09%) |
Dec 26, 2014 | 41.42 | 41.66 | 41.40 | 41.49 | 6,507,761 | +0.23(+0.56%) |
Dec 24, 2014 | 41.14 | 41.26 | 41.26 | 41.26 | 7,034,481 | +0.18(+0.44%) |
Dec 23, 2014 | 42.14 | 42.36 | 40.95 | 41.08 | 19,727,808 | -1.26(-2.97%) |
Dec 22, 2014 | 42.45 | 42.77 | 42.04 | 42.34 | 13,895,843 | -0.45(-1.04%) |
Dec 19, 2014 | 42.54 | 43.01 | 42.37 | 42.78 | 24,196,914 | +0.43(+1.02%) |
Dec 18, 2014 | 42.07 | 42.35 | 41.71 | 42.35 | 18,572,168 | +0.97(+2.34%) |
Dec 17, 2014 | 40.96 | 41.50 | 40.61 | 41.38 | 17,645,062 | +0.60(+1.46%) |
Dec 16, 2014 | 40.91 | 41.85 | 40.77 | 40.78 | 15,612,821 | -0.11(-0.26%) |
Dec 15, 2014 | 41.52 | 41.69 | 40.78 | 40.89 | 16,891,924 | -0.55(-1.33%) |
Dec 12, 2014 | 42.46 | 42.83 | 41.44 | 41.45 | 16,879,900 | -1.16(-2.73%) |
Dec 11, 2014 | 42.92 | 43.50 | 42.50 | 42.61 | 15,756,307 | -0.14(-0.32%) |
Dec 10, 2014 | 42.84 | 43.13 | 42.55 | 42.74 | 18,597,144 | -0.02(-0.05%) |
Dec 09, 2014 | 42.33 | 42.86 | 41.87 | 42.77 | 26,301,128 | -1.33(-3.02%) |
Dec 08, 2014 | 43.59 | 44.33 | 43.46 | 44.10 | 15,978,433 | +0.28(+0.63%) |
Dec 05, 2014 | 43.49 | 44.02 | 43.34 | 43.82 | 15,676,502 | +0.41(+0.94%) |
Dec 04, 2014 | 43.12 | 43.74 | 43.12 | 43.41 | 10,030,497 | +0.24(+0.56%) |
Dec 03, 2014 | 43.30 | 43.42 | 42.98 | 43.17 | 13,653,750 | -0.14(-0.33%) |
Dec 02, 2014 | 43.21 | 43.46 | 42.96 | 43.31 | 9,043,994 | +0.19(+0.43%) |
Dec 01, 2014 | 43.04 | 43.70 | 42.96 | 43.13 | 11,610,308 | +0.09(+0.20%) |
Nov 28, 2014 | 42.55 | 43.38 | 42.55 | 43.04 | 8,710,324 | +0.46(+1.09%) |
Nov 26, 2014 | 42.55 | 42.58 | 42.58 | 42.58 | 8,813,054 | +0.29(+0.69%) |
Nov 25, 2014 | 42.27 | 42.52 | 42.14 | 42.29 | 14,492,416 | +0.06(+0.15%) |
Nov 24, 2014 | 42.62 | 42.62 | 42.04 | 42.22 | 11,879,783 | -0.29(-0.69%) |
Nov 21, 2014 | 42.72 | 42.77 | 42.28 | 42.52 | 15,800,765 | +0.20(+0.47%) |
Nov 20, 2014 | 42.20 | 42.33 | 41.95 | 42.32 | 9,459,196 | -0.19(-0.44%) |
Nov 19, 2014 | 42.50 | 42.57 | 42.14 | 42.50 | 10,249,520 | -0.18(-0.42%) |
Nov 18, 2014 | 42.40 | 42.85 | 42.15 | 42.68 | 10,752,801 | +0.31(+0.72%) |
Nov 17, 2014 | 42.55 | 42.69 | 42.27 | 42.37 | 12,025,483 | +0.28(+0.66%) |
Nov 14, 2014 | 42.21 | 42.44 | 41.88 | 42.10 | 10,005,803 | -0.33(-0.79%) |
Nov 13, 2014 | 42.40 | 42.72 | 42.17 | 42.43 | 9,327,033 | +0.16(+0.39%) |
Nov 12, 2014 | 42.25 | 42.44 | 42.11 | 42.27 | 9,357,814 | -0.04(-0.10%) |
Nov 11, 2014 | 42.56 | 42.72 | 42.20 | 42.31 | 18,667,948 | +0.40(+0.95%) |
Nov 10, 2014 | 41.50 | 42.18 | 41.12 | 41.91 | 20,484,328 | -0.38(-0.89%) |
Nov 07, 2014 | 42.32 | 42.49 | 42.09 | 42.29 | 14,892,350 | +0.06(+0.13%) |
Nov 06, 2014 | 42.47 | 42.69 | 42.18 | 42.23 | 18,749,068 | -0.22(-0.52%) |
Nov 05, 2014 | 42.75 | 42.94 | 42.32 | 42.45 | 17,791,146 | +0.14(+0.34%) |
Nov 04, 2014 | 41.95 | 42.55 | 41.95 | 42.31 | 15,910,184 | +0.32(+0.76%) |
Nov 03, 2014 | 41.30 | 42.00 | 41.03 | 41.99 | 14,256,884 | +0.70(+1.69%) |
Oct 31, 2014 | 41.30 | 41.43 | 41.09 | 41.29 | 19,737,744 | +0.45(+1.10%) |
Oct 30, 2014 | 39.70 | 40.90 | 39.69 | 40.84 | 18,054,684 | +0.79(+1.97%) |
Oct 29, 2014 | 39.92 | 40.34 | 39.64 | 40.05 | 17,536,296 | +0.25(+0.63%) |
Oct 28, 2014 | 40.34 | 40.34 | 38.55 | 39.80 | 33,622,576 | -0.43(-1.06%) |
Oct 27, 2014 | 40.56 | 41.06 | 39.85 | 40.23 | 20,232,914 | -0.83(-2.01%) |
Oct 24, 2014 | 40.48 | 41.09 | 40.36 | 41.06 | 12,011,054 | +0.70(+1.73%) |
Oct 23, 2014 | 40.09 | 40.67 | 40.04 | 40.36 | 16,629,630 | +0.80(+2.02%) |
Oct 22, 2014 | 39.36 | 39.81 | 39.20 | 39.56 | 18,105,780 | +0.27(+0.69%) |
Oct 21, 2014 | 38.89 | 39.40 | 38.71 | 39.29 | 24,275,050 | +0.77(+2.00%) |
Oct 20, 2014 | 38.64 | 38.68 | 38.48 | 38.52 | 16,928,610 | +0.02(+0.06%) |
Oct 17, 2014 | 38.38 | 38.93 | 38.15 | 38.50 | 27,669,098 | +0.42(+1.10%) |
Oct 16, 2014 | 38.49 | 38.55 | 37.41 | 38.08 | 30,669,550 | -0.93(-2.38%) |
Oct 15, 2014 | 39.46 | 39.82 | 38.69 | 39.00 | 26,360,744 | -1.14(-2.84%) |
Oct 14, 2014 | 40.31 | 40.59 | 39.72 | 40.14 | 15,345,344 | +0.14(+0.34%) |
Oct 13, 2014 | 41.73 | 41.73 | 39.89 | 40.01 | 20,788,968 | -1.80(-4.30%) |
Oct 10, 2014 | 42.27 | 42.70 | 41.80 | 41.80 | 15,835,680 | -0.39(-0.93%) |
Oct 09, 2014 | 42.76 | 43.12 | 42.12 | 42.20 | 12,061,852 | -0.69(-1.61%) |
Oct 08, 2014 | 41.80 | 42.92 | 41.74 | 42.89 | 17,285,114 | +1.23(+2.94%) |
Oct 07, 2014 | 42.27 | 42.33 | 41.65 | 41.66 | 13,367,300 | -0.80(-1.88%) |
Oct 06, 2014 | 42.88 | 42.94 | 42.26 | 42.46 | 9,986,482 | -0.23(-0.53%) |
Oct 03, 2014 | 42.17 | 42.83 | 42.17 | 42.69 | 12,126,393 | +0.75(+1.78%) |
Oct 02, 2014 | 41.89 | 42.09 | 41.54 | 41.94 | 11,379,835 | +0.10(+0.24%) |
Oct 01, 2014 | 42.11 | 42.20 | 41.69 | 41.84 | 12,753,761 | -0.41(-0.96%) |
Sep 30, 2014 | 42.33 | 42.74 | 42.22 | 42.25 | 12,974,849 | -0.09(-0.22%) |
Sep 29, 2014 | 42.07 | 42.56 | 41.91 | 42.34 | 12,237,550 | +0.01(+0.03%) |
Sep 26, 2014 | 42.56 | 42.61 | 41.73 | 42.32 | 15,135,532 | -0.18(-0.42%) |
Sep 25, 2014 | 42.96 | 43.11 | 42.50 | 42.50 | 12,208,581 | -0.51(-1.19%) |
Sep 24, 2014 | 42.98 | 43.14 | 42.92 | 43.02 | 16,091,324 | +0.06(+0.13%) |
Sep 23, 2014 | 42.87 | 43.28 | 42.54 | 42.96 | 11,251,674 | -0.21(-0.50%) |
Sep 22, 2014 | 43.02 | 43.45 | 43.01 | 43.17 | 13,082,340 | +0.06(+0.15%) |
Sep 19, 2014 | 43.29 | 43.39 | 43.11 | 43.11 | 20,325,608 | +0.13(+0.30%) |
Sep 18, 2014 | 42.85 | 43.00 | 42.63 | 42.98 | 11,231,554 | +0.31(+0.72%) |
Sep 17, 2014 | 42.42 | 42.77 | 42.25 | 42.67 | 14,412,735 | -0.08(-0.18%) |
Sep 16, 2014 | 42.41 | 42.80 | 42.25 | 42.75 | 12,692,642 | +0.33(+0.79%) |
Sep 15, 2014 | 42.51 | 42.75 | 42.40 | 42.42 | 10,860,085 | -0.02(-0.05%) |
Sep 12, 2014 | 42.67 | 42.85 | 42.23 | 42.44 | 9,857,780 | -0.39(-0.92%) |
Sep 11, 2014 | 42.91 | 43.07 | 42.62 | 42.83 | 10,927,039 | -0.16(-0.36%) |
Sep 10, 2014 | 42.92 | 43.06 | 42.70 | 42.99 | 13,027,041 | +0.14(+0.33%) |
Sep 09, 2014 | 43.04 | 43.18 | 42.78 | 42.85 | 10,531,582 | -0.35(-0.80%) |
Sep 08, 2014 | 43.31 | 43.39 | 43.04 | 43.19 | 11,902,355 | -0.09(-0.21%) |
Sep 05, 2014 | 42.75 | 43.28 | 42.74 | 43.28 | 15,186,397 | +0.78(+1.83%) |
Sep 04, 2014 | 42.85 | 43.14 | 42.39 | 42.51 | 15,280,436 | -0.28(-0.66%) |
Sep 03, 2014 | 42.30 | 43.06 | 42.49 | 42.79 | 12,857,083 | +0.49(+1.15%) |