Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 48.02 | 48.74 | 47.59 | 47.77 | 4,242,590 | -0.44(-0.91%) |
Aug 28, 2015 | 47.56 | 48.70 | 47.30 | 48.20 | 5,995,274 | +0.36(+0.75%) |
Aug 27, 2015 | 46.77 | 47.89 | 46.30 | 47.84 | 9,562,952 | +2.46(+5.43%) |
Aug 26, 2015 | 44.84 | 45.46 | 43.52 | 45.38 | 7,532,088 | +1.87(+4.30%) |
Aug 25, 2015 | 44.52 | 45.68 | 43.50 | 43.51 | 10,648,114 | +0.79(+1.85%) |
Aug 24, 2015 | 40.56 | 44.34 | 40.06 | 42.72 | 18,841,126 | -2.30(-5.10%) |
Aug 21, 2015 | 47.53 | 47.70 | 44.63 | 45.02 | 13,940,742 | -3.31(-6.85%) |
Aug 20, 2015 | 49.51 | 49.62 | 48.27 | 48.33 | 4,351,656 | -1.70(-3.41%) |
Aug 19, 2015 | 49.94 | 50.30 | 49.55 | 50.03 | 2,391,312 | -0.15(-0.30%) |
Aug 18, 2015 | 50.30 | 50.84 | 50.00 | 50.18 | 2,555,674 | -0.19(-0.38%) |
Aug 17, 2015 | 50.12 | 50.38 | 49.35 | 50.37 | 3,352,154 | +0.24(+0.49%) |
Aug 14, 2015 | 49.80 | 50.32 | 49.47 | 50.12 | 2,755,904 | +0.42(+0.86%) |
Aug 13, 2015 | 49.06 | 50.25 | 48.83 | 49.70 | 3,742,592 | +0.82(+1.67%) |
Aug 12, 2015 | 49.22 | 49.23 | 47.92 | 48.88 | 5,071,054 | -0.66(-1.33%) |
Aug 11, 2015 | 49.20 | 49.68 | 48.84 | 49.55 | 3,090,138 | +0.17(+0.34%) |
Aug 10, 2015 | 49.47 | 50.09 | 49.28 | 49.38 | 4,148,184 | +0.41(+0.84%) |
Aug 07, 2015 | 49.08 | 49.10 | 48.16 | 48.97 | 4,943,622 | -0.13(-0.26%) |
Aug 06, 2015 | 50.57 | 50.89 | 48.80 | 49.09 | 4,844,962 | -1.43(-2.82%) |
Aug 05, 2015 | 49.92 | 50.91 | 49.76 | 50.52 | 4,125,658 | +0.85(+1.70%) |
Aug 04, 2015 | 49.27 | 49.79 | 48.88 | 49.67 | 2,941,978 | +0.54(+1.11%) |
Aug 03, 2015 | 49.83 | 49.83 | 48.55 | 49.13 | 5,069,872 | -0.53(-1.08%) |
Jul 31, 2015 | 49.95 | 50.01 | 49.35 | 49.66 | 4,717,364 | +0.02(+0.05%) |
Jul 30, 2015 | 49.33 | 49.72 | 49.08 | 49.64 | 3,518,768 | +0.23(+0.47%) |
Jul 29, 2015 | 48.92 | 49.45 | 48.80 | 49.41 | 4,329,324 | +0.48(+0.99%) |
Jul 28, 2015 | 48.50 | 48.97 | 48.01 | 48.92 | 5,463,696 | +0.71(+1.47%) |
Jul 27, 2015 | 47.62 | 48.24 | 47.09 | 48.22 | 5,985,818 | +0.19(+0.40%) |
Jul 24, 2015 | 48.35 | 48.59 | 47.38 | 48.02 | 7,970,306 | +0.06(+0.13%) |
Jul 23, 2015 | 46.75 | 48.84 | 46.67 | 47.97 | 20,060,264 | +3.28(+7.34%) |
Jul 22, 2015 | 44.00 | 44.98 | 44.00 | 44.69 | 12,173,200 | +0.52(+1.17%) |
Jul 21, 2015 | 44.34 | 44.55 | 43.80 | 44.17 | 3,945,788 | -0.30(-0.69%) |
Jul 20, 2015 | 43.95 | 44.73 | 43.83 | 44.48 | 5,391,386 | +0.87(+1.98%) |
Jul 17, 2015 | 42.76 | 43.83 | 42.71 | 43.61 | 5,413,126 | +0.94(+2.19%) |
Jul 16, 2015 | 43.48 | 43.62 | 42.19 | 42.67 | 12,414,166 | -1.47(-3.32%) |
Jul 15, 2015 | 44.40 | 44.50 | 44.05 | 44.14 | 2,746,826 | -0.26(-0.59%) |
Jul 14, 2015 | 44.64 | 44.65 | 44.13 | 44.40 | 3,714,710 | -0.27(-0.62%) |
Jul 13, 2015 | 43.58 | 44.73 | 43.58 | 44.67 | 5,442,518 | +1.55(+3.61%) |
Jul 10, 2015 | 42.73 | 43.20 | 42.38 | 43.12 | 3,368,402 | +0.88(+2.07%) |
Jul 09, 2015 | 42.70 | 42.90 | 42.24 | 42.24 | 3,840,090 | +0.05(+0.12%) |
Jul 08, 2015 | 42.19 | 42.56 | 41.94 | 42.20 | 3,466,042 | -0.27(-0.65%) |
Jul 07, 2015 | 42.40 | 42.48 | 41.66 | 42.47 | 2,797,046 | +0.18(+0.43%) |
Jul 06, 2015 | 41.99 | 42.50 | 41.85 | 42.29 | 1,777,216 | -0.01(-0.01%) |
Jul 02, 2015 | 42.24 | 42.30 | 42.30 | 42.30 | 4,206,400 | +0.16(+0.39%) |
Jul 01, 2015 | 42.13 | 42.37 | 41.85 | 42.13 | 3,215,270 | +0.41(+0.98%) |
Jun 30, 2015 | 41.95 | 42.02 | 41.52 | 41.72 | 3,740,356 | +0.25(+0.61%) |
Jun 29, 2015 | 42.48 | 42.59 | 41.42 | 41.47 | 4,310,278 | -1.50(-3.49%) |
Jun 26, 2015 | 42.85 | 43.15 | 42.69 | 42.97 | 4,415,792 | +0.39(+0.92%) |
Jun 25, 2015 | 42.41 | 42.65 | 42.16 | 42.58 | 2,892,660 | +0.41(+0.96%) |
Jun 24, 2015 | 42.63 | 42.63 | 42.10 | 42.17 | 2,911,234 | -0.52(-1.23%) |
Jun 23, 2015 | 42.57 | 42.80 | 42.25 | 42.70 | 3,629,686 | +0.24(+0.58%) |
Jun 22, 2015 | 42.00 | 42.54 | 41.88 | 42.45 | 4,088,170 | +0.86(+2.07%) |
Jun 19, 2015 | 41.76 | 41.97 | 41.54 | 41.59 | 3,528,008 | -0.26(-0.62%) |
Jun 18, 2015 | 41.34 | 41.97 | 41.34 | 41.85 | 2,996,492 | +0.53(+1.28%) |
Jun 17, 2015 | 41.53 | 41.53 | 41.02 | 41.32 | 2,852,926 | -0.07(-0.17%) |
Jun 16, 2015 | 40.69 | 41.40 | 40.60 | 41.39 | 3,821,058 | +0.80(+1.96%) |
Jun 15, 2015 | 40.38 | 40.80 | 40.20 | 40.59 | 1,960,488 | -0.05(-0.12%) |
Jun 12, 2015 | 40.34 | 40.81 | 40.31 | 40.65 | 1,846,608 | +0.02(+0.04%) |
Jun 11, 2015 | 40.65 | 41.08 | 40.45 | 40.63 | 3,111,618 | -0.15(-0.37%) |
Jun 10, 2015 | 40.55 | 40.92 | 40.27 | 40.78 | 2,659,166 | +0.45(+1.10%) |
Jun 09, 2015 | 40.47 | 40.58 | 39.81 | 40.34 | 2,178,170 | -0.14(-0.36%) |
Jun 08, 2015 | 40.85 | 41.06 | 40.45 | 40.48 | 2,948,414 | -0.44(-1.08%) |
Jun 05, 2015 | 39.70 | 41.00 | 39.58 | 40.92 | 7,254,338 | +1.90(+4.87%) |
Jun 04, 2015 | 38.95 | 39.30 | 38.77 | 39.02 | 3,132,346 | -0.17(-0.43%) |
Jun 03, 2015 | 39.14 | 39.30 | 38.92 | 39.19 | 2,318,690 | +0.24(+0.62%) |
Jun 02, 2015 | 39.27 | 39.37 | 38.90 | 38.95 | 3,163,692 | -0.36(-0.92%) |
Jun 01, 2015 | 39.29 | 39.47 | 38.85 | 39.31 | 2,659,538 | +0.11(+0.27%) |
May 29, 2015 | 39.26 | 39.45 | 38.91 | 39.20 | 4,403,582 | +0.02(+0.04%) |
May 28, 2015 | 38.46 | 39.21 | 38.30 | 39.19 | 3,083,598 | +0.73(+1.90%) |
May 27, 2015 | 38.78 | 38.85 | 38.34 | 38.46 | 4,478,460 | -0.40(-1.03%) |
May 26, 2015 | 39.08 | 39.22 | 38.80 | 38.86 | 2,855,762 | -0.38(-0.96%) |
May 22, 2015 | 39.08 | 39.23 | 39.23 | 39.23 | 5,956,800 | +0.13(+0.35%) |
May 21, 2015 | 39.30 | 39.40 | 38.85 | 39.10 | 2,225,648 | -0.20(-0.50%) |
May 20, 2015 | 39.37 | 39.42 | 38.83 | 39.30 | 2,621,396 | +0.01(+0.01%) |
May 19, 2015 | 39.51 | 39.70 | 39.22 | 39.29 | 2,583,786 | -0.14(-0.36%) |
May 18, 2015 | 38.96 | 39.53 | 38.91 | 39.43 | 3,068,794 | +0.52(+1.34%) |
May 15, 2015 | 39.12 | 39.22 | 38.82 | 38.91 | 2,298,664 | -0.14(-0.35%) |
May 14, 2015 | 38.84 | 39.19 | 38.26 | 39.05 | 3,178,720 | +0.36(+0.93%) |
May 13, 2015 | 38.95 | 39.08 | 38.45 | 38.69 | 2,798,700 | -0.27(-0.71%) |
May 12, 2015 | 38.80 | 39.15 | 38.52 | 38.96 | 2,450,974 | -0.17(-0.43%) |
May 11, 2015 | 39.51 | 39.72 | 39.10 | 39.13 | 3,671,026 | -0.41(-1.04%) |
May 08, 2015 | 39.37 | 39.85 | 39.23 | 39.54 | 4,571,740 | +0.66(+1.70%) |
May 07, 2015 | 38.50 | 39.17 | 38.44 | 38.88 | 3,842,456 | +0.51(+1.33%) |
May 06, 2015 | 38.56 | 38.70 | 38.08 | 38.37 | 4,694,872 | -0.17(-0.44%) |
May 05, 2015 | 38.45 | 38.76 | 38.17 | 38.54 | 4,145,564 | -0.02(-0.04%) |
May 04, 2015 | 39.05 | 39.20 | 38.40 | 38.55 | 5,219,316 | -0.42(-1.09%) |
May 01, 2015 | 38.91 | 39.19 | 38.76 | 38.98 | 4,969,288 | +0.20(+0.53%) |
Apr 30, 2015 | 39.45 | 39.65 | 38.53 | 38.77 | 6,637,664 | -0.68(-1.71%) |
Apr 29, 2015 | 39.98 | 40.01 | 39.08 | 39.45 | 8,279,820 | -0.79(-1.98%) |
Apr 28, 2015 | 40.50 | 40.58 | 39.82 | 40.24 | 5,967,024 | -0.48(-1.18%) |
Apr 27, 2015 | 41.42 | 41.52 | 40.65 | 40.73 | 4,562,940 | -0.55(-1.34%) |
Apr 24, 2015 | 41.78 | 41.78 | 41.18 | 41.28 | 4,161,992 | -0.35(-0.84%) |
Apr 23, 2015 | 41.06 | 42.05 | 41.03 | 41.63 | 7,179,314 | +0.50(+1.20%) |
Apr 22, 2015 | 42.01 | 42.02 | 40.77 | 41.13 | 12,509,758 | -0.62(-1.50%) |
Apr 21, 2015 | 42.89 | 42.89 | 41.59 | 41.76 | 24,552,844 | -2.12(-4.83%) |
Apr 20, 2015 | 43.15 | 44.07 | 42.90 | 43.88 | 11,298,142 | +1.31(+3.08%) |
Apr 17, 2015 | 42.62 | 42.75 | 42.19 | 42.57 | 4,649,702 | -0.28(-0.67%) |
Apr 16, 2015 | 42.25 | 42.89 | 42.18 | 42.85 | 4,126,418 | +0.75(+1.78%) |
Apr 15, 2015 | 42.24 | 42.44 | 41.87 | 42.10 | 4,074,158 | +0.10(+0.24%) |
Apr 14, 2015 | 42.76 | 42.84 | 41.67 | 42.01 | 5,552,980 | -0.55(-1.29%) |
Apr 13, 2015 | 42.66 | 42.97 | 42.16 | 42.55 | 6,803,162 | +0.68(+1.62%) |
Apr 10, 2015 | 42.15 | 42.24 | 41.62 | 41.88 | 4,152,456 | -0.22(-0.52%) |
Apr 09, 2015 | 41.48 | 42.22 | 41.42 | 42.09 | 4,951,506 | +0.73(+1.78%) |
Apr 08, 2015 | 40.63 | 41.40 | 40.57 | 41.36 | 4,192,252 | +0.94(+2.33%) |
Apr 07, 2015 | 40.20 | 40.81 | 40.20 | 40.42 | 2,483,848 | +0.30(+0.74%) |
Apr 06, 2015 | 39.52 | 40.24 | 39.27 | 40.12 | 2,842,266 | +0.42(+1.06%) |
Apr 02, 2015 | 39.45 | 39.70 | 39.70 | 39.70 | 6,391,600 | +0.30(+0.77%) |
Apr 01, 2015 | 40.31 | 40.31 | 39.04 | 39.40 | 4,865,354 | -0.98(-2.41%) |
Mar 31, 2015 | 40.30 | 40.90 | 40.23 | 40.38 | 4,052,016 | +0.42(+1.05%) |
Mar 30, 2015 | 40.20 | 40.44 | 39.92 | 39.95 | 2,491,258 | +0.10(+0.26%) |
Mar 27, 2015 | 39.80 | 39.94 | 39.40 | 39.85 | 4,094,450 | +0.54(+1.36%) |
Mar 26, 2015 | 39.54 | 39.72 | 38.76 | 39.31 | 5,178,372 | -0.41(-1.03%) |
Mar 25, 2015 | 40.70 | 40.75 | 39.72 | 39.73 | 3,902,952 | -1.02(-2.52%) |
Mar 24, 2015 | 40.83 | 40.95 | 40.53 | 40.75 | 2,210,124 | -0.17(-0.42%) |
Mar 23, 2015 | 40.90 | 41.33 | 40.66 | 40.92 | 3,691,258 | +0.20(+0.50%) |
Mar 20, 2015 | 41.03 | 41.17 | 40.52 | 40.72 | 5,031,322 | +0.21(+0.52%) |
Mar 19, 2015 | 40.01 | 40.58 | 39.95 | 40.51 | 3,150,958 | +0.49(+1.22%) |
Mar 18, 2015 | 39.24 | 40.23 | 39.01 | 40.02 | 4,422,138 | +0.61(+1.55%) |
Mar 17, 2015 | 38.60 | 39.46 | 38.50 | 39.41 | 5,007,374 | +0.76(+1.97%) |
Mar 16, 2015 | 38.19 | 38.65 | 38.05 | 38.65 | 2,746,886 | +0.62(+1.63%) |
Mar 13, 2015 | 38.24 | 38.59 | 37.72 | 38.02 | 2,609,080 | -0.32(-0.83%) |
Mar 12, 2015 | 37.55 | 38.42 | 37.38 | 38.34 | 3,179,550 | +1.04(+2.79%) |
Mar 11, 2015 | 37.34 | 37.66 | 37.20 | 37.30 | 2,319,200 | +0.01(+0.01%) |
Mar 10, 2015 | 37.52 | 37.65 | 37.25 | 37.30 | 2,386,634 | -0.60(-1.58%) |
Mar 09, 2015 | 37.42 | 37.95 | 37.34 | 37.90 | 2,685,656 | +0.50(+1.34%) |
Mar 06, 2015 | 37.90 | 38.16 | 37.27 | 37.40 | 2,260,256 | -0.50(-1.31%) |
Mar 05, 2015 | 37.80 | 38.16 | 37.76 | 37.90 | 3,987,422 | +0.14(+0.37%) |
Mar 04, 2015 | 38.01 | 38.22 | 37.56 | 37.76 | 3,853,514 | -0.46(-1.22%) |
Mar 03, 2015 | 38.53 | 38.53 | 38.02 | 38.22 | 4,324,580 | -0.30(-0.78%) |
Mar 02, 2015 | 38.49 | 38.74 | 38.31 | 38.52 | 4,472,744 | +0.02(+0.04%) |
Feb 27, 2015 | 38.50 | 38.58 | 38.28 | 38.51 | 3,304,130 | +0.00(+0.00%) |
Feb 26, 2015 | 38.31 | 38.64 | 38.27 | 38.51 | 3,394,026 | +0.28(+0.73%) |
Feb 25, 2015 | 37.96 | 38.62 | 37.94 | 38.23 | 3,971,664 | +0.45(+1.19%) |
Feb 24, 2015 | 37.94 | 38.25 | 37.67 | 37.77 | 2,804,332 | -0.16(-0.42%) |
Feb 23, 2015 | 37.90 | 38.16 | 37.78 | 37.94 | 4,064,872 | +0.42(+1.12%) |
Feb 20, 2015 | 36.87 | 37.60 | 36.65 | 37.52 | 3,613,568 | +0.60(+1.63%) |
Feb 19, 2015 | 37.02 | 37.08 | 36.72 | 36.91 | 2,641,474 | -0.15(-0.39%) |
Feb 18, 2015 | 36.44 | 37.08 | 36.27 | 37.06 | 2,896,262 | +0.61(+1.67%) |
Feb 17, 2015 | 36.78 | 37.05 | 36.36 | 36.45 | 5,519,988 | -0.43(-1.17%) |
Feb 13, 2015 | 37.01 | 36.88 | 36.88 | 36.88 | 6,292,800 | -0.09(-0.26%) |
Feb 12, 2015 | 36.98 | 37.05 | 36.67 | 36.98 | 2,811,394 | +0.09(+0.23%) |
Feb 11, 2015 | 36.69 | 37.19 | 36.59 | 36.89 | 3,520,176 | +0.20(+0.56%) |
Feb 10, 2015 | 36.65 | 36.84 | 36.36 | 36.69 | 4,012,188 | +0.34(+0.95%) |
Feb 09, 2015 | 36.96 | 36.96 | 36.09 | 36.34 | 6,427,914 | -0.71(-1.93%) |
Feb 06, 2015 | 36.71 | 37.44 | 36.45 | 37.05 | 5,889,134 | +0.41(+1.11%) |
Feb 05, 2015 | 37.03 | 38.27 | 36.17 | 36.65 | 22,073,656 | -0.13(-0.37%) |
Feb 04, 2015 | 36.40 | 36.98 | 36.01 | 36.78 | 8,881,704 | +0.37(+1.02%) |
Feb 03, 2015 | 36.28 | 36.44 | 35.94 | 36.41 | 4,898,102 | +0.44(+1.22%) |
Feb 02, 2015 | 36.10 | 36.26 | 35.51 | 35.98 | 5,351,114 | -0.06(-0.18%) |
Jan 30, 2015 | 36.20 | 36.40 | 35.76 | 36.04 | 4,787,914 | -0.36(-0.99%) |
Jan 29, 2015 | 35.62 | 36.49 | 35.48 | 36.40 | 4,796,910 | +0.96(+2.72%) |
Jan 28, 2015 | 36.17 | 36.24 | 35.36 | 35.44 | 3,591,048 | -0.54(-1.51%) |
Jan 27, 2015 | 35.10 | 36.35 | 35.02 | 35.98 | 5,356,274 | +0.17(+0.49%) |
Jan 26, 2015 | 34.94 | 35.94 | 34.92 | 35.80 | 5,018,300 | +0.90(+2.56%) |
Jan 23, 2015 | 34.70 | 35.08 | 34.50 | 34.91 | 4,372,802 | +0.20(+0.58%) |
Jan 22, 2015 | 33.54 | 34.83 | 33.23 | 34.71 | 6,830,040 | +1.42(+4.27%) |
Jan 21, 2015 | 32.70 | 33.43 | 32.51 | 33.29 | 4,968,680 | +0.55(+1.70%) |
Jan 20, 2015 | 32.66 | 32.95 | 32.19 | 32.73 | 5,031,480 | +0.13(+0.41%) |
Jan 16, 2015 | 32.26 | 32.64 | 31.89 | 32.60 | 5,010,542 | +0.27(+0.85%) |
Jan 15, 2015 | 33.05 | 33.12 | 32.27 | 32.33 | 3,468,070 | -0.55(-1.67%) |
Jan 14, 2015 | 32.77 | 33.13 | 32.47 | 32.88 | 4,108,890 | -0.42(-1.28%) |
Jan 13, 2015 | 33.80 | 33.95 | 32.95 | 33.30 | 2,932,766 | -0.27(-0.79%) |
Jan 12, 2015 | 33.88 | 33.98 | 33.39 | 33.56 | 3,149,938 | -0.26(-0.77%) |
Jan 09, 2015 | 34.27 | 34.34 | 33.59 | 33.83 | 3,034,102 | -0.31(-0.91%) |
Jan 08, 2015 | 33.54 | 34.15 | 33.54 | 34.13 | 4,554,690 | +0.85(+2.57%) |
Jan 07, 2015 | 32.56 | 33.36 | 32.51 | 33.28 | 5,930,634 | +1.17(+3.64%) |
Jan 06, 2015 | 33.43 | 33.48 | 32.06 | 32.11 | 7,750,652 | -0.54(-1.65%) |
Jan 05, 2015 | 32.94 | 33.04 | 32.40 | 32.65 | 7,153,546 | -0.80(-2.38%) |
Jan 02, 2015 | 34.21 | 34.26 | 33.06 | 33.45 | 3,592,240 | -0.51(-1.49%) |
Dec 31, 2014 | 34.27 | 33.95 | 33.95 | 33.95 | 5,323,200 | -0.21(-0.63%) |
Dec 30, 2014 | 34.40 | 34.73 | 34.15 | 34.16 | 2,066,252 | -0.23(-0.68%) |
Dec 29, 2014 | 34.05 | 34.55 | 34.00 | 34.40 | 3,038,522 | +0.35(+1.04%) |
Dec 26, 2014 | 34.17 | 34.37 | 34.01 | 34.05 | 2,217,566 | +0.06(+0.18%) |
Dec 24, 2014 | 33.91 | 33.98 | 33.98 | 33.98 | 2,998,400 | +0.09(+0.27%) |
Dec 23, 2014 | 34.24 | 34.24 | 33.84 | 33.90 | 3,799,216 | -0.13(-0.40%) |
Dec 22, 2014 | 34.55 | 34.82 | 33.95 | 34.03 | 4,705,246 | -0.52(-1.49%) |
Dec 19, 2014 | 35.40 | 35.50 | 34.52 | 34.55 | 6,483,280 | -0.92(-2.61%) |
Dec 18, 2014 | 35.12 | 35.49 | 34.79 | 35.47 | 5,270,908 | +0.89(+2.59%) |
Dec 17, 2014 | 33.23 | 34.66 | 33.23 | 34.58 | 5,283,246 | +1.35(+4.06%) |
Dec 16, 2014 | 34.27 | 34.34 | 33.19 | 33.23 | 4,012,006 | -1.05(-3.05%) |
Dec 15, 2014 | 34.55 | 34.80 | 33.91 | 34.27 | 3,695,046 | -0.14(-0.42%) |
Dec 12, 2014 | 34.03 | 34.91 | 34.02 | 34.41 | 2,879,534 | +0.15(+0.44%) |
Dec 11, 2014 | 34.08 | 34.69 | 33.81 | 34.27 | 3,642,556 | +0.37(+1.08%) |
Dec 10, 2014 | 34.15 | 34.49 | 33.63 | 33.90 | 3,275,372 | -0.27(-0.79%) |
Dec 09, 2014 | 34.01 | 34.23 | 33.21 | 34.17 | 4,963,610 | -0.14(-0.42%) |
Dec 08, 2014 | 34.69 | 35.13 | 34.03 | 34.31 | 2,975,460 | -0.40(-1.15%) |
Dec 05, 2014 | 34.87 | 34.97 | 34.55 | 34.72 | 2,244,796 | -0.08(-0.23%) |
Dec 04, 2014 | 34.82 | 35.33 | 34.61 | 34.80 | 2,982,372 | -0.14(-0.41%) |
Dec 03, 2014 | 34.91 | 34.98 | 34.60 | 34.94 | 2,916,992 | +0.20(+0.59%) |
Dec 02, 2014 | 35.00 | 35.11 | 34.56 | 34.73 | 3,465,990 | -0.16(-0.44%) |
Dec 01, 2014 | 36.27 | 36.38 | 34.84 | 34.89 | 4,791,648 | -1.35(-3.74%) |
Nov 28, 2014 | 35.96 | 36.49 | 35.95 | 36.24 | 2,386,642 | +0.50(+1.41%) |
Nov 26, 2014 | 35.34 | 35.74 | 35.74 | 35.74 | 6,794,000 | +0.41(+1.15%) |
Nov 25, 2014 | 35.16 | 35.45 | 35.11 | 35.34 | 3,293,586 | +0.34(+0.96%) |
Nov 24, 2014 | 34.83 | 35.07 | 34.69 | 35.00 | 4,977,600 | +0.35(+1.01%) |
Nov 21, 2014 | 35.59 | 35.59 | 34.36 | 34.65 | 6,276,352 | -0.55(-1.58%) |
Nov 20, 2014 | 35.10 | 35.46 | 34.81 | 35.20 | 4,045,538 | -0.04(-0.10%) |
Nov 19, 2014 | 34.65 | 35.36 | 34.19 | 35.24 | 5,442,162 | +0.55(+1.60%) |
Nov 18, 2014 | 34.62 | 34.83 | 34.25 | 34.69 | 3,352,738 | +0.24(+0.70%) |
Nov 17, 2014 | 34.42 | 34.73 | 34.19 | 34.45 | 3,771,372 | -0.13(-0.38%) |
Nov 14, 2014 | 34.52 | 34.84 | 34.51 | 34.58 | 3,408,538 | +0.05(+0.14%) |
Nov 13, 2014 | 34.58 | 35.00 | 34.42 | 34.52 | 3,402,164 | -0.05(-0.14%) |
Nov 12, 2014 | 34.04 | 34.67 | 33.98 | 34.58 | 3,696,080 | +0.42(+1.21%) |
Nov 11, 2014 | 34.20 | 34.37 | 33.91 | 34.16 | 3,534,510 | -0.01(-0.03%) |
Nov 10, 2014 | 33.60 | 34.42 | 33.52 | 34.17 | 5,717,702 | +0.68(+2.03%) |
Nov 07, 2014 | 33.34 | 33.72 | 33.12 | 33.49 | 3,977,896 | +0.35(+1.06%) |
Nov 06, 2014 | 32.23 | 33.16 | 32.17 | 33.14 | 3,800,862 | +1.02(+3.16%) |
Nov 05, 2014 | 32.54 | 32.65 | 31.82 | 32.12 | 4,969,152 | -0.27(-0.83%) |
Nov 04, 2014 | 32.77 | 32.84 | 32.30 | 32.40 | 5,165,892 | -0.60(-1.82%) |
Nov 03, 2014 | 32.85 | 33.34 | 32.78 | 32.99 | 4,647,492 | +0.20(+0.63%) |
Oct 31, 2014 | 32.73 | 33.11 | 32.43 | 32.79 | 5,724,748 | +0.67(+2.10%) |
Oct 30, 2014 | 32.12 | 32.53 | 32.00 | 32.12 | 3,335,478 | -0.02(-0.06%) |
Oct 29, 2014 | 32.03 | 32.18 | 31.80 | 32.13 | 5,694,258 | -0.02(-0.05%) |
Oct 28, 2014 | 32.35 | 32.45 | 31.98 | 32.15 | 3,930,268 | -0.20(-0.63%) |
Oct 27, 2014 | 32.07 | 32.58 | 32.12 | 32.35 | 3,717,422 | +0.23(+0.72%) |
Oct 24, 2014 | 32.17 | 32.52 | 31.94 | 32.12 | 4,703,890 | -0.05(-0.14%) |
Oct 23, 2014 | 31.39 | 33.70 | 30.91 | 32.17 | 19,994,232 | -0.85(-2.59%) |
Oct 22, 2014 | 33.91 | 34.12 | 32.88 | 33.02 | 8,846,138 | -0.70(-2.08%) |
Oct 21, 2014 | 32.87 | 33.74 | 32.84 | 33.73 | 6,023,532 | +1.17(+3.59%) |
Oct 20, 2014 | 32.53 | 32.59 | 32.30 | 32.55 | 5,468,714 | -0.01(-0.03%) |
Oct 17, 2014 | 32.88 | 33.24 | 32.45 | 32.56 | 5,838,172 | +0.25(+0.77%) |
Oct 16, 2014 | 30.84 | 32.41 | 30.78 | 32.31 | 5,827,002 | +0.81(+2.57%) |
Oct 15, 2014 | 30.30 | 31.65 | 30.00 | 31.50 | 8,991,216 | +0.65(+2.11%) |
Oct 14, 2014 | 31.11 | 31.41 | 30.55 | 30.86 | 7,529,866 | +0.04(+0.11%) |
Oct 13, 2014 | 31.75 | 31.82 | 30.13 | 30.82 | 8,453,852 | -1.04(-3.26%) |
Oct 10, 2014 | 32.69 | 32.96 | 31.68 | 31.86 | 5,471,524 | -0.83(-2.52%) |
Oct 09, 2014 | 33.73 | 33.95 | 32.55 | 32.69 | 5,995,036 | -1.07(-3.17%) |
Oct 08, 2014 | 33.05 | 33.85 | 32.44 | 33.76 | 4,745,024 | +0.75(+2.27%) |
Oct 07, 2014 | 33.23 | 33.57 | 32.88 | 33.01 | 3,915,810 | -0.39(-1.18%) |
Oct 06, 2014 | 34.14 | 34.20 | 33.25 | 33.40 | 4,059,628 | -0.52(-1.53%) |
Oct 03, 2014 | 33.74 | 34.17 | 33.58 | 33.92 | 3,981,708 | +0.52(+1.57%) |
Oct 02, 2014 | 33.17 | 33.52 | 32.22 | 33.40 | 6,280,228 | +0.21(+0.63%) |
Oct 01, 2014 | 34.45 | 34.51 | 32.81 | 33.19 | 6,625,024 | -1.36(-3.95%) |
Sep 30, 2014 | 35.03 | 35.25 | 34.44 | 34.55 | 5,014,206 | -0.51(-1.45%) |
Sep 29, 2014 | 34.45 | 35.15 | 34.38 | 35.06 | 3,930,764 | +0.15(+0.43%) |
Sep 26, 2014 | 34.63 | 35.28 | 34.55 | 34.91 | 9,014,838 | +1.13(+3.36%) |
Sep 25, 2014 | 34.20 | 34.44 | 33.75 | 33.77 | 6,129,534 | -0.57(-1.65%) |
Sep 24, 2014 | 33.45 | 34.37 | 33.23 | 34.34 | 3,920,278 | +0.90(+2.69%) |
Sep 23, 2014 | 33.11 | 34.00 | 33.09 | 33.44 | 4,688,540 | +0.20(+0.62%) |
Sep 22, 2014 | 34.16 | 34.22 | 32.57 | 33.23 | 6,502,798 | -0.97(-2.84%) |
Sep 19, 2014 | 35.03 | 35.07 | 34.12 | 34.20 | 10,949,054 | -0.58(-1.67%) |
Sep 18, 2014 | 34.62 | 34.88 | 34.53 | 34.78 | 2,782,694 | +0.24(+0.69%) |
Sep 17, 2014 | 34.09 | 34.80 | 34.09 | 34.55 | 5,325,988 | +0.67(+1.98%) |
Sep 16, 2014 | 33.50 | 34.02 | 33.26 | 33.88 | 5,447,882 | +0.28(+0.83%) |
Sep 15, 2014 | 34.63 | 34.70 | 33.12 | 33.59 | 6,115,336 | -1.02(-2.96%) |
Sep 12, 2014 | 35.02 | 35.20 | 34.31 | 34.62 | 3,604,174 | -0.34(-0.97%) |
Sep 11, 2014 | 35.05 | 35.18 | 34.66 | 34.96 | 3,712,838 | -0.10(-0.29%) |
Sep 10, 2014 | 35.30 | 35.55 | 34.77 | 35.06 | 4,120,328 | -0.24(-0.68%) |
Sep 09, 2014 | 36.43 | 36.43 | 35.19 | 35.30 | 4,450,676 | -1.05(-2.88%) |
Sep 08, 2014 | 36.27 | 36.71 | 35.97 | 36.34 | 3,112,530 | +0.08(+0.22%) |
Sep 05, 2014 | 35.84 | 36.32 | 35.62 | 36.27 | 3,498,706 | +0.28(+0.78%) |
Sep 04, 2014 | 35.28 | 36.33 | 35.24 | 35.98 | 5,514,386 | +0.81(+2.32%) |
Sep 03, 2014 | 35.88 | 36.19 | 35.07 | 35.17 | 4,923,560 | -0.39(-1.11%) |