Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 36.41 | 37.03 | 36.22 | 36.92 | 4,664,929 | -0.18(-0.49%) |
Aug 28, 2015 | 37.00 | 37.24 | 36.83 | 37.10 | 3,874,857 | -0.13(-0.35%) |
Aug 27, 2015 | 36.96 | 37.35 | 36.65 | 37.23 | 6,845,314 | +0.91(+2.51%) |
Aug 26, 2015 | 35.72 | 36.38 | 35.24 | 36.32 | 9,351,564 | +1.54(+4.43%) |
Aug 25, 2015 | 36.68 | 36.68 | 34.78 | 34.78 | 9,154,947 | -0.79(-2.22%) |
Aug 24, 2015 | 35.08 | 36.76 | 34.76 | 35.57 | 10,741,856 | -2.03(-5.40%) |
Aug 21, 2015 | 38.23 | 38.41 | 37.57 | 37.60 | 8,121,668 | -0.99(-2.57%) |
Aug 20, 2015 | 39.32 | 39.35 | 38.59 | 38.59 | 6,415,080 | -0.99(-2.50%) |
Aug 19, 2015 | 40.05 | 40.06 | 39.46 | 39.58 | 6,825,000 | -0.51(-1.27%) |
Aug 18, 2015 | 39.55 | 40.39 | 39.55 | 40.09 | 8,127,270 | -0.10(-0.25%) |
Aug 17, 2015 | 39.93 | 40.43 | 39.84 | 40.19 | 2,937,864 | -0.12(-0.30%) |
Aug 14, 2015 | 39.69 | 40.31 | 39.59 | 40.31 | 3,403,292 | +0.62(+1.56%) |
Aug 13, 2015 | 39.40 | 39.78 | 39.29 | 39.69 | 3,335,036 | +0.38(+0.97%) |
Aug 12, 2015 | 39.73 | 39.73 | 38.85 | 39.31 | 4,066,778 | -0.90(-2.24%) |
Aug 11, 2015 | 40.53 | 40.74 | 39.98 | 40.21 | 4,709,713 | -0.76(-1.86%) |
Aug 10, 2015 | 40.52 | 41.08 | 40.48 | 40.97 | 4,726,088 | +0.69(+1.71%) |
Aug 07, 2015 | 40.66 | 40.99 | 40.06 | 40.28 | 4,791,259 | -0.41(-1.01%) |
Aug 06, 2015 | 40.99 | 41.13 | 40.55 | 40.69 | 3,117,532 | -0.18(-0.44%) |
Aug 05, 2015 | 41.07 | 41.39 | 40.69 | 40.87 | 3,479,317 | +0.23(+0.57%) |
Aug 04, 2015 | 40.36 | 40.85 | 40.31 | 40.64 | 4,652,371 | +0.32(+0.79%) |
Aug 03, 2015 | 40.31 | 40.48 | 39.98 | 40.32 | 5,556,826 | +0.05(+0.12%) |
Jul 31, 2015 | 40.64 | 40.85 | 40.27 | 40.27 | 11,661,735 | -0.34(-0.84%) |
Jul 30, 2015 | 40.50 | 40.72 | 40.39 | 40.61 | 4,701,256 | +0.00(+0.00%) |
Jul 29, 2015 | 40.42 | 40.72 | 40.14 | 40.61 | 4,326,429 | +0.21(+0.52%) |
Jul 28, 2015 | 40.71 | 40.76 | 40.15 | 40.40 | 3,492,391 | -0.06(-0.15%) |
Jul 27, 2015 | 40.52 | 40.78 | 40.26 | 40.46 | 3,560,933 | -0.33(-0.81%) |
Jul 24, 2015 | 41.40 | 41.47 | 40.74 | 40.79 | 4,848,849 | -0.67(-1.62%) |
Jul 23, 2015 | 41.66 | 41.90 | 41.34 | 41.46 | 4,337,500 | -0.14(-0.34%) |
Jul 22, 2015 | 41.31 | 41.79 | 41.20 | 41.60 | 3,854,928 | +0.33(+0.80%) |
Jul 21, 2015 | 41.23 | 41.63 | 41.02 | 41.27 | 4,220,998 | +0.09(+0.22%) |
Jul 20, 2015 | 40.83 | 41.38 | 40.74 | 41.18 | 4,714,642 | +0.33(+0.81%) |
Jul 17, 2015 | 41.55 | 41.55 | 40.38 | 40.85 | 6,176,001 | -0.70(-1.68%) |
Jul 16, 2015 | 41.60 | 41.79 | 41.33 | 41.55 | 6,013,358 | -0.04(-0.10%) |
Jul 15, 2015 | 41.34 | 41.80 | 41.18 | 41.59 | 5,593,348 | +0.37(+0.90%) |
Jul 14, 2015 | 40.90 | 41.27 | 40.72 | 41.22 | 3,636,357 | +0.13(+0.32%) |
Jul 13, 2015 | 41.14 | 41.22 | 40.90 | 41.09 | 2,463,495 | +0.39(+0.96%) |
Jul 10, 2015 | 40.89 | 40.96 | 40.47 | 40.70 | 2,801,288 | +0.52(+1.29%) |
Jul 09, 2015 | 40.51 | 40.67 | 40.00 | 40.18 | 4,761,539 | +0.37(+0.93%) |
Jul 08, 2015 | 39.98 | 40.23 | 39.72 | 39.81 | 4,514,013 | -0.53(-1.31%) |
Jul 07, 2015 | 40.37 | 40.45 | 39.65 | 40.34 | 5,020,791 | -0.02(-0.05%) |
Jul 06, 2015 | 39.93 | 40.40 | 39.82 | 40.36 | 3,949,836 | -0.02(-0.05%) |
Jul 02, 2015 | 40.97 | 40.38 | 40.38 | 40.38 | 3,324,200 | -0.66(-1.61%) |
Jul 01, 2015 | 40.75 | 41.21 | 40.72 | 41.04 | 3,874,817 | +0.73(+1.81%) |
Jun 30, 2015 | 40.75 | 41.02 | 40.31 | 40.31 | 4,724,591 | +0.06(+0.15%) |
Jun 29, 2015 | 40.71 | 41.13 | 40.17 | 40.25 | 4,241,210 | -1.04(-2.52%) |
Jun 26, 2015 | 41.29 | 41.50 | 41.09 | 41.29 | 4,137,757 | +0.27(+0.66%) |
Jun 25, 2015 | 41.42 | 41.47 | 41.00 | 41.02 | 3,761,973 | -0.14(-0.34%) |
Jun 24, 2015 | 41.39 | 41.67 | 41.15 | 41.16 | 3,329,305 | -0.40(-0.96%) |
Jun 23, 2015 | 41.40 | 41.70 | 41.34 | 41.56 | 4,611,721 | +0.37(+0.90%) |
Jun 22, 2015 | 41.32 | 41.47 | 41.07 | 41.19 | 5,810,382 | +0.17(+0.41%) |
Jun 19, 2015 | 41.16 | 41.37 | 40.92 | 41.02 | 4,731,824 | -0.26(-0.63%) |
Jun 18, 2015 | 41.30 | 41.40 | 40.92 | 41.28 | 5,394,669 | +0.12(+0.29%) |
Jun 17, 2015 | 41.55 | 41.62 | 41.09 | 41.16 | 4,356,912 | -0.30(-0.72%) |
Jun 16, 2015 | 41.15 | 41.63 | 41.01 | 41.46 | 3,584,505 | +0.21(+0.51%) |
Jun 15, 2015 | 40.75 | 41.55 | 40.71 | 41.25 | 5,157,398 | +0.18(+0.44%) |
Jun 12, 2015 | 40.82 | 41.09 | 40.71 | 41.07 | 2,498,826 | +0.17(+0.42%) |
Jun 11, 2015 | 41.18 | 41.27 | 40.79 | 40.90 | 3,043,958 | -0.26(-0.63%) |
Jun 10, 2015 | 40.77 | 41.31 | 40.73 | 41.16 | 4,102,170 | +0.56(+1.38%) |
Jun 09, 2015 | 40.34 | 40.74 | 40.19 | 40.60 | 2,901,247 | +0.33(+0.82%) |
Jun 08, 2015 | 40.25 | 40.49 | 40.01 | 40.27 | 2,862,776 | +0.07(+0.17%) |
Jun 05, 2015 | 40.11 | 40.47 | 39.97 | 40.20 | 4,321,234 | +0.49(+1.23%) |
Jun 04, 2015 | 39.77 | 40.18 | 39.65 | 39.71 | 3,529,862 | -0.29(-0.72%) |
Jun 03, 2015 | 39.67 | 40.15 | 39.59 | 40.00 | 3,460,046 | +0.55(+1.39%) |
Jun 02, 2015 | 39.20 | 39.58 | 39.02 | 39.45 | 3,433,945 | +0.28(+0.71%) |
Jun 01, 2015 | 39.56 | 39.70 | 39.00 | 39.17 | 3,027,162 | -0.30(-0.76%) |
May 29, 2015 | 39.89 | 39.89 | 39.29 | 39.47 | 3,193,484 | -0.42(-1.05%) |
May 28, 2015 | 39.76 | 39.96 | 39.53 | 39.89 | 3,304,002 | -0.02(-0.05%) |
May 27, 2015 | 39.66 | 39.98 | 39.58 | 39.91 | 2,848,861 | +0.32(+0.81%) |
May 26, 2015 | 39.54 | 39.64 | 39.22 | 39.59 | 4,955,178 | +0.18(+0.46%) |
May 22, 2015 | 39.53 | 39.41 | 39.41 | 39.41 | 1,644,800 | -0.15(-0.38%) |
May 21, 2015 | 39.44 | 39.73 | 39.43 | 39.56 | 2,351,074 | -0.03(-0.08%) |
May 20, 2015 | 39.79 | 39.79 | 39.43 | 39.59 | 2,450,446 | -0.19(-0.48%) |
May 19, 2015 | 39.42 | 39.93 | 39.32 | 39.78 | 4,118,493 | +0.55(+1.40%) |
May 18, 2015 | 38.76 | 39.30 | 38.75 | 39.23 | 2,577,232 | +0.51(+1.32%) |
May 15, 2015 | 39.24 | 39.27 | 38.53 | 38.72 | 2,352,590 | -0.45(-1.15%) |
May 14, 2015 | 39.30 | 39.34 | 39.00 | 39.17 | 1,993,553 | +0.08(+0.20%) |
May 13, 2015 | 38.75 | 39.17 | 38.61 | 39.09 | 2,715,952 | -0.03(-0.08%) |
May 12, 2015 | 38.87 | 39.30 | 38.58 | 39.12 | 2,559,751 | +0.11(+0.28%) |
May 11, 2015 | 39.01 | 39.28 | 38.93 | 39.01 | 2,907,401 | -0.05(-0.13%) |
May 08, 2015 | 38.75 | 39.13 | 38.61 | 39.06 | 3,296,208 | +0.49(+1.27%) |
May 07, 2015 | 38.61 | 38.81 | 38.39 | 38.57 | 2,233,212 | -0.09(-0.23%) |
May 06, 2015 | 39.00 | 39.17 | 38.31 | 38.66 | 3,029,638 | -0.31(-0.80%) |
May 05, 2015 | 38.92 | 39.43 | 38.88 | 38.97 | 3,407,594 | -0.12(-0.31%) |
May 04, 2015 | 38.49 | 39.12 | 38.41 | 39.09 | 3,772,253 | +0.63(+1.64%) |
May 01, 2015 | 38.43 | 38.59 | 38.17 | 38.46 | 4,108,168 | +0.17(+0.44%) |
Apr 30, 2015 | 38.31 | 38.56 | 38.05 | 38.29 | 4,026,388 | -0.02(-0.05%) |
Apr 29, 2015 | 37.88 | 38.54 | 37.77 | 38.31 | 3,560,452 | +0.35(+0.92%) |
Apr 28, 2015 | 37.52 | 37.99 | 37.41 | 37.96 | 3,337,644 | +0.36(+0.96%) |
Apr 27, 2015 | 37.83 | 38.02 | 37.44 | 37.60 | 5,152,949 | -0.18(-0.48%) |
Apr 24, 2015 | 37.55 | 38.00 | 37.33 | 37.78 | 4,921,878 | -0.08(-0.21%) |
Apr 23, 2015 | 38.47 | 38.58 | 37.83 | 37.86 | 6,465,538 | -1.01(-2.60%) |
Apr 22, 2015 | 38.63 | 38.96 | 38.35 | 38.87 | 3,801,839 | +0.21(+0.54%) |
Apr 21, 2015 | 38.97 | 39.12 | 38.59 | 38.66 | 2,532,368 | -0.13(-0.34%) |
Apr 20, 2015 | 38.82 | 39.07 | 38.67 | 38.79 | 2,698,566 | +0.27(+0.70%) |
Apr 17, 2015 | 38.92 | 39.10 | 38.36 | 38.52 | 2,961,654 | -0.67(-1.71%) |
Apr 16, 2015 | 39.16 | 39.41 | 38.87 | 39.19 | 2,114,483 | -0.10(-0.25%) |
Apr 15, 2015 | 39.05 | 39.49 | 38.91 | 39.29 | 2,413,023 | +0.29(+0.74%) |
Apr 14, 2015 | 39.32 | 39.35 | 38.89 | 39.00 | 3,001,019 | -0.42(-1.07%) |
Apr 13, 2015 | 39.07 | 39.49 | 39.02 | 39.42 | 2,594,958 | +0.38(+0.97%) |
Apr 10, 2015 | 39.10 | 39.17 | 38.89 | 39.04 | 2,151,334 | -0.06(-0.15%) |
Apr 09, 2015 | 38.97 | 39.18 | 38.70 | 39.10 | 2,540,601 | +0.11(+0.28%) |
Apr 08, 2015 | 39.29 | 39.34 | 38.90 | 38.99 | 2,847,355 | -0.13(-0.33%) |
Apr 07, 2015 | 39.18 | 39.41 | 38.95 | 39.12 | 3,122,286 | -0.08(-0.20%) |
Apr 06, 2015 | 38.50 | 39.28 | 38.32 | 39.20 | 5,011,917 | +0.24(+0.62%) |
Apr 02, 2015 | 38.59 | 38.96 | 38.96 | 38.96 | 2,908,400 | +0.40(+1.04%) |
Apr 01, 2015 | 38.77 | 38.79 | 38.22 | 38.56 | 4,328,897 | -0.43(-1.10%) |
Mar 31, 2015 | 38.80 | 39.06 | 38.69 | 38.99 | 2,944,946 | -0.06(-0.15%) |
Mar 30, 2015 | 38.67 | 39.31 | 38.67 | 39.05 | 2,296,018 | +0.56(+1.45%) |
Mar 27, 2015 | 38.86 | 38.91 | 38.32 | 38.49 | 4,616,079 | -0.17(-0.44%) |
Mar 26, 2015 | 38.43 | 38.80 | 38.12 | 38.66 | 3,633,122 | +0.18(+0.47%) |
Mar 25, 2015 | 39.11 | 39.11 | 38.34 | 38.48 | 3,902,356 | -0.64(-1.64%) |
Mar 24, 2015 | 39.43 | 39.50 | 39.09 | 39.12 | 3,803,038 | -0.39(-0.99%) |
Mar 23, 2015 | 39.81 | 40.17 | 39.51 | 39.51 | 3,465,307 | -0.30(-0.75%) |
Mar 20, 2015 | 39.82 | 40.09 | 39.57 | 39.81 | 6,709,725 | +0.25(+0.63%) |
Mar 19, 2015 | 39.51 | 39.64 | 39.16 | 39.56 | 7,499,471 | -0.15(-0.38%) |
Mar 18, 2015 | 39.39 | 39.80 | 39.32 | 39.71 | 6,753,584 | +0.26(+0.66%) |
Mar 17, 2015 | 38.95 | 39.46 | 38.86 | 39.45 | 4,375,062 | +0.22(+0.56%) |
Mar 16, 2015 | 39.03 | 39.27 | 38.79 | 39.23 | 3,000,143 | +0.32(+0.82%) |
Mar 13, 2015 | 39.00 | 39.13 | 38.44 | 38.91 | 4,371,960 | -0.08(-0.21%) |
Mar 12, 2015 | 38.36 | 39.06 | 37.98 | 38.99 | 5,144,947 | +1.02(+2.69%) |
Mar 11, 2015 | 37.68 | 38.20 | 37.62 | 37.97 | 3,481,466 | +0.40(+1.06%) |
Mar 10, 2015 | 37.99 | 38.12 | 37.57 | 37.57 | 3,094,042 | -1.00(-2.59%) |
Mar 09, 2015 | 38.46 | 38.68 | 38.30 | 38.57 | 2,532,117 | +0.11(+0.29%) |
Mar 06, 2015 | 38.22 | 39.00 | 38.14 | 38.46 | 4,898,522 | +0.49(+1.29%) |
Mar 05, 2015 | 37.75 | 38.01 | 37.54 | 37.97 | 2,200,285 | +0.16(+0.42%) |
Mar 04, 2015 | 37.97 | 38.00 | 37.73 | 37.81 | 2,889,912 | -0.36(-0.94%) |
Mar 03, 2015 | 38.21 | 38.39 | 38.11 | 38.17 | 2,815,232 | -0.23(-0.60%) |
Mar 02, 2015 | 38.05 | 38.45 | 37.90 | 38.40 | 3,233,620 | +0.35(+0.92%) |
Feb 27, 2015 | 38.30 | 38.46 | 38.02 | 38.05 | 3,416,677 | -0.36(-0.94%) |
Feb 26, 2015 | 38.26 | 38.49 | 38.16 | 38.41 | 2,903,314 | +0.07(+0.18%) |
Feb 25, 2015 | 38.16 | 38.48 | 38.07 | 38.34 | 3,444,827 | +0.12(+0.31%) |
Feb 24, 2015 | 37.97 | 38.26 | 37.75 | 38.22 | 4,492,461 | +0.25(+0.66%) |
Feb 23, 2015 | 37.97 | 38.00 | 37.76 | 37.97 | 3,255,086 | -0.22(-0.58%) |
Feb 20, 2015 | 37.66 | 38.20 | 37.26 | 38.19 | 5,622,701 | +0.39(+1.03%) |
Feb 19, 2015 | 37.65 | 37.98 | 37.38 | 37.80 | 3,705,655 | -0.02(-0.05%) |
Feb 18, 2015 | 38.31 | 38.31 | 37.78 | 37.82 | 3,958,913 | -0.62(-1.61%) |
Feb 17, 2015 | 38.24 | 38.53 | 38.00 | 38.44 | 3,551,976 | +0.16(+0.42%) |
Feb 13, 2015 | 38.40 | 38.28 | 38.28 | 38.28 | 2,879,500 | -0.04(-0.10%) |
Feb 12, 2015 | 37.62 | 38.34 | 37.49 | 38.32 | 5,304,326 | +0.91(+2.43%) |
Feb 11, 2015 | 37.52 | 37.60 | 37.21 | 37.41 | 2,489,739 | -0.40(-1.06%) |
Feb 10, 2015 | 37.94 | 38.01 | 37.55 | 37.81 | 1,964,132 | +0.16(+0.42%) |
Feb 09, 2015 | 37.73 | 37.82 | 37.52 | 37.65 | 3,415,998 | -0.38(-1.00%) |
Feb 06, 2015 | 37.55 | 38.33 | 37.46 | 38.03 | 5,443,651 | +0.94(+2.53%) |
Feb 05, 2015 | 36.50 | 37.11 | 36.42 | 37.09 | 3,926,064 | +0.72(+1.98%) |
Feb 04, 2015 | 36.42 | 36.67 | 36.30 | 36.37 | 3,751,723 | -0.11(-0.30%) |
Feb 03, 2015 | 36.21 | 36.61 | 36.11 | 36.48 | 5,293,261 | +0.52(+1.45%) |
Feb 02, 2015 | 35.49 | 36.03 | 35.24 | 35.96 | 3,796,288 | +0.67(+1.90%) |
Jan 30, 2015 | 35.27 | 35.95 | 35.08 | 35.29 | 5,468,861 | -0.38(-1.07%) |
Jan 29, 2015 | 35.50 | 35.74 | 35.22 | 35.67 | 4,965,398 | +0.31(+0.88%) |
Jan 28, 2015 | 36.49 | 36.57 | 35.33 | 35.36 | 5,486,599 | -0.93(-2.56%) |
Jan 27, 2015 | 36.54 | 36.69 | 36.23 | 36.29 | 3,960,723 | -0.70(-1.89%) |
Jan 26, 2015 | 36.83 | 37.06 | 36.48 | 36.99 | 4,113,891 | +0.17(+0.46%) |
Jan 23, 2015 | 36.94 | 37.10 | 36.58 | 36.82 | 3,913,041 | -0.09(-0.24%) |
Jan 22, 2015 | 36.20 | 37.09 | 35.96 | 36.91 | 5,133,003 | +1.27(+3.56%) |
Jan 21, 2015 | 35.67 | 36.04 | 35.47 | 35.64 | 4,865,167 | -0.12(-0.34%) |
Jan 20, 2015 | 36.06 | 36.21 | 35.56 | 35.76 | 3,965,696 | -0.26(-0.72%) |
Jan 16, 2015 | 35.31 | 36.12 | 35.31 | 36.02 | 4,717,140 | +0.52(+1.46%) |
Jan 15, 2015 | 35.68 | 35.89 | 35.30 | 35.50 | 5,816,531 | -0.16(-0.45%) |
Jan 14, 2015 | 35.85 | 36.05 | 34.95 | 35.66 | 6,897,698 | -0.77(-2.11%) |
Jan 13, 2015 | 36.81 | 37.21 | 36.19 | 36.43 | 3,790,921 | -0.06(-0.16%) |
Jan 12, 2015 | 36.89 | 36.93 | 36.30 | 36.49 | 2,943,806 | -0.34(-0.92%) |
Jan 09, 2015 | 37.82 | 37.92 | 36.76 | 36.83 | 3,520,456 | -0.98(-2.59%) |
Jan 08, 2015 | 37.52 | 37.91 | 37.45 | 37.81 | 5,412,774 | +0.62(+1.67%) |
Jan 07, 2015 | 37.28 | 37.32 | 36.72 | 37.19 | 4,953,244 | +0.49(+1.34%) |
Jan 06, 2015 | 37.49 | 37.67 | 36.51 | 36.70 | 5,312,246 | -0.73(-1.95%) |
Jan 05, 2015 | 38.46 | 38.48 | 37.35 | 37.43 | 4,886,529 | -1.22(-3.16%) |
Jan 02, 2015 | 39.02 | 39.20 | 38.26 | 38.65 | 2,174,027 | -0.24(-0.62%) |
Dec 31, 2014 | 39.34 | 38.89 | 38.89 | 38.89 | 2,134,100 | -0.45(-1.14%) |
Dec 30, 2014 | 39.22 | 39.55 | 39.00 | 39.34 | 1,718,296 | -0.03(-0.08%) |
Dec 29, 2014 | 39.04 | 39.69 | 39.04 | 39.37 | 1,901,110 | +0.16(+0.41%) |
Dec 26, 2014 | 39.18 | 39.34 | 39.11 | 39.21 | 1,613,049 | +0.10(+0.26%) |
Dec 24, 2014 | 39.29 | 39.11 | 39.11 | 39.11 | 1,282,700 | -0.13(-0.33%) |
Dec 23, 2014 | 38.77 | 39.38 | 38.72 | 39.24 | 2,532,064 | +0.52(+1.34%) |
Dec 22, 2014 | 38.32 | 38.73 | 38.20 | 38.72 | 2,757,815 | +0.39(+1.02%) |
Dec 19, 2014 | 38.47 | 38.61 | 38.07 | 38.33 | 6,248,005 | +0.01(+0.03%) |
Dec 18, 2014 | 38.02 | 38.35 | 37.84 | 38.32 | 5,729,375 | +0.80(+2.13%) |
Dec 17, 2014 | 36.80 | 37.58 | 36.71 | 37.52 | 4,784,427 | +0.82(+2.23%) |
Dec 16, 2014 | 36.89 | 37.36 | 36.70 | 36.70 | 3,495,954 | -0.38(-1.02%) |
Dec 15, 2014 | 37.66 | 37.79 | 36.83 | 37.08 | 3,361,691 | -0.37(-0.99%) |
Dec 12, 2014 | 37.94 | 38.14 | 37.45 | 37.45 | 3,359,933 | -0.73(-1.91%) |
Dec 11, 2014 | 38.16 | 38.54 | 38.11 | 38.18 | 3,061,449 | +0.08(+0.21%) |
Dec 10, 2014 | 38.71 | 38.98 | 38.08 | 38.10 | 3,834,001 | -0.83(-2.13%) |
Dec 09, 2014 | 38.39 | 38.97 | 38.24 | 38.93 | 5,108,987 | +0.17(+0.44%) |
Dec 08, 2014 | 38.77 | 38.99 | 38.48 | 38.76 | 3,453,437 | -0.02(-0.05%) |
Dec 05, 2014 | 38.11 | 38.86 | 38.11 | 38.78 | 4,418,495 | +0.86(+2.27%) |
Dec 04, 2014 | 37.94 | 37.97 | 37.57 | 37.92 | 3,322,036 | -0.04(-0.11%) |
Dec 03, 2014 | 37.39 | 37.99 | 37.29 | 37.96 | 3,225,477 | +0.55(+1.47%) |
Dec 02, 2014 | 37.13 | 37.48 | 37.05 | 37.41 | 3,693,041 | +0.36(+0.97%) |
Dec 01, 2014 | 37.43 | 37.51 | 36.78 | 37.05 | 3,926,854 | -0.54(-1.44%) |
Nov 28, 2014 | 38.00 | 38.08 | 37.58 | 37.59 | 1,921,006 | -0.31(-0.82%) |
Nov 26, 2014 | 38.05 | 37.90 | 37.90 | 37.90 | 3,190,300 | -0.12(-0.32%) |
Nov 25, 2014 | 38.11 | 38.13 | 37.68 | 38.02 | 2,831,520 | -0.05(-0.13%) |
Nov 24, 2014 | 37.65 | 38.09 | 37.55 | 38.07 | 2,801,552 | +0.56(+1.49%) |
Nov 21, 2014 | 38.01 | 38.06 | 37.34 | 37.51 | 6,494,780 | -0.22(-0.58%) |
Nov 20, 2014 | 37.29 | 37.76 | 37.25 | 37.73 | 3,108,673 | +0.15(+0.40%) |
Nov 19, 2014 | 37.42 | 37.63 | 37.19 | 37.58 | 3,310,319 | +0.14(+0.37%) |
Nov 18, 2014 | 37.33 | 37.62 | 37.30 | 37.44 | 2,450,334 | +0.10(+0.27%) |
Nov 17, 2014 | 37.42 | 37.43 | 37.09 | 37.34 | 2,978,541 | -0.09(-0.24%) |
Nov 14, 2014 | 37.58 | 37.71 | 37.35 | 37.43 | 3,439,645 | -0.15(-0.40%) |
Nov 13, 2014 | 37.49 | 37.73 | 37.42 | 37.58 | 5,318,041 | -0.09(-0.24%) |
Nov 12, 2014 | 37.11 | 37.82 | 37.10 | 37.67 | 7,083,624 | -0.66(-1.72%) |
Nov 11, 2014 | 38.48 | 38.54 | 38.27 | 38.33 | 1,550,910 | -0.11(-0.29%) |
Nov 10, 2014 | 38.05 | 38.51 | 38.03 | 38.44 | 2,660,089 | +0.26(+0.68%) |
Nov 07, 2014 | 38.07 | 38.30 | 37.92 | 38.18 | 2,955,518 | -0.08(-0.21%) |
Nov 06, 2014 | 37.95 | 38.30 | 37.65 | 38.26 | 2,728,518 | +0.35(+0.92%) |
Nov 05, 2014 | 37.87 | 37.99 | 37.63 | 37.91 | 4,206,188 | -0.01(-0.03%) |
Nov 04, 2014 | 37.94 | 37.96 | 37.61 | 37.92 | 2,569,158 | +0.03(+0.08%) |
Nov 03, 2014 | 37.94 | 38.09 | 37.71 | 37.89 | 4,552,193 | +0.01(+0.03%) |
Oct 31, 2014 | 37.85 | 38.08 | 37.67 | 37.88 | 4,750,475 | +0.40(+1.07%) |
Oct 30, 2014 | 37.51 | 37.61 | 37.30 | 37.48 | 4,597,807 | -0.10(-0.27%) |
Oct 29, 2014 | 37.25 | 37.67 | 37.05 | 37.58 | 3,114,110 | +0.33(+0.89%) |
Oct 28, 2014 | 36.85 | 37.26 | 36.85 | 37.25 | 3,184,252 | +0.49(+1.33%) |
Oct 27, 2014 | 36.84 | 36.66 | 36.66 | 36.76 | 5,279,901 | +0.10(+0.27%) |
Oct 24, 2014 | 36.21 | 36.68 | 36.21 | 36.66 | 2,466,995 | +0.42(+1.16%) |
Oct 23, 2014 | 36.23 | 36.54 | 36.20 | 36.24 | 4,144,714 | +0.10(+0.28%) |
Oct 22, 2014 | 36.16 | 36.56 | 36.12 | 36.14 | 5,514,656 | +0.07(+0.19%) |
Oct 21, 2014 | 35.68 | 36.15 | 35.55 | 36.07 | 5,964,644 | +0.70(+1.98%) |
Oct 20, 2014 | 35.08 | 35.44 | 35.08 | 35.37 | 5,224,446 | +0.17(+0.48%) |
Oct 17, 2014 | 35.77 | 35.97 | 35.07 | 35.20 | 11,622,834 | -0.29(-0.82%) |
Oct 16, 2014 | 35.22 | 35.83 | 34.50 | 35.49 | 9,163,902 | -0.47(-1.31%) |
Oct 15, 2014 | 36.81 | 36.83 | 35.50 | 35.96 | 10,304,621 | -1.32(-3.54%) |
Oct 14, 2014 | 37.14 | 37.62 | 37.07 | 37.28 | 4,303,866 | +0.23(+0.62%) |
Oct 13, 2014 | 37.18 | 37.51 | 37.04 | 37.05 | 4,611,152 | -0.04(-0.11%) |
Oct 10, 2014 | 37.44 | 37.75 | 37.09 | 37.09 | 4,909,830 | -0.17(-0.46%) |
Oct 09, 2014 | 37.99 | 37.99 | 37.16 | 37.26 | 7,010,222 | -0.63(-1.66%) |
Oct 08, 2014 | 37.46 | 37.94 | 37.32 | 37.89 | 4,898,697 | +0.52(+1.39%) |
Oct 07, 2014 | 37.50 | 37.70 | 37.26 | 37.37 | 4,549,672 | -0.32(-0.85%) |
Oct 06, 2014 | 37.84 | 37.95 | 37.68 | 37.69 | 3,862,682 | +0.08(+0.21%) |
Oct 03, 2014 | 37.66 | 37.89 | 37.56 | 37.61 | 3,450,951 | +0.27(+0.72%) |
Oct 02, 2014 | 37.04 | 37.49 | 36.95 | 37.34 | 4,249,396 | +0.21(+0.57%) |
Oct 01, 2014 | 37.14 | 37.43 | 37.03 | 37.13 | 5,219,065 | -0.08(-0.21%) |
Sep 30, 2014 | 37.29 | 37.49 | 37.05 | 37.21 | 4,159,241 | -0.10(-0.27%) |
Sep 29, 2014 | 37.15 | 37.41 | 37.12 | 37.31 | 2,642,104 | -0.22(-0.59%) |
Sep 26, 2014 | 37.31 | 37.58 | 37.17 | 37.53 | 2,370,513 | +0.34(+0.91%) |
Sep 25, 2014 | 37.66 | 37.74 | 37.14 | 37.19 | 4,235,838 | -0.60(-1.59%) |
Sep 24, 2014 | 37.84 | 37.93 | 37.55 | 37.79 | 2,631,216 | -0.05(-0.13%) |
Sep 23, 2014 | 38.24 | 38.35 | 37.84 | 37.84 | 2,765,791 | -0.46(-1.20%) |
Sep 22, 2014 | 38.54 | 38.60 | 38.22 | 38.30 | 2,333,778 | -0.32(-0.83%) |
Sep 19, 2014 | 38.84 | 39.09 | 38.61 | 38.62 | 3,660,997 | -0.01(-0.03%) |
Sep 18, 2014 | 38.35 | 38.75 | 38.35 | 38.63 | 2,768,014 | +0.38(+0.99%) |
Sep 17, 2014 | 38.21 | 38.57 | 38.00 | 38.25 | 2,605,651 | +0.17(+0.45%) |
Sep 16, 2014 | 37.89 | 38.31 | 37.89 | 38.08 | 2,845,321 | +0.03(+0.08%) |
Sep 15, 2014 | 38.14 | 38.20 | 37.96 | 38.05 | 2,591,738 | -0.11(-0.29%) |
Sep 12, 2014 | 38.00 | 38.44 | 37.93 | 38.16 | 3,664,481 | +0.21(+0.55%) |
Sep 11, 2014 | 37.74 | 38.00 | 37.68 | 37.95 | 3,100,633 | +0.12(+0.32%) |
Sep 10, 2014 | 37.33 | 37.87 | 37.33 | 37.83 | 3,465,755 | +0.56(+1.50%) |
Sep 09, 2014 | 37.42 | 37.42 | 37.12 | 37.27 | 3,228,523 | -0.23(-0.61%) |
Sep 08, 2014 | 37.49 | 37.68 | 37.27 | 37.50 | 3,926,159 | -0.08(-0.21%) |
Sep 05, 2014 | 37.55 | 37.59 | 37.27 | 37.58 | 2,902,831 | -0.09(-0.24%) |
Sep 04, 2014 | 37.56 | 37.92 | 37.54 | 37.67 | 3,386,351 | +0.14(+0.37%) |
Sep 03, 2014 | 37.61 | 37.74 | 37.41 | 37.53 | 3,001,866 | +0.00(+0.00%) |