Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 15.63 | 16.39 | 15.18 | 16.12 | 33,513,344 | +0.44(+2.82%) |
Aug 28, 2015 | 15.96 | 16.24 | 15.33 | 15.67 | 34,719,892 | +0.28(+1.85%) |
Aug 27, 2015 | 14.37 | 15.65 | 14.37 | 15.39 | 43,751,424 | +1.23(+8.67%) |
Aug 26, 2015 | 14.35 | 14.47 | 13.86 | 14.16 | 44,608,728 | +0.15(+1.05%) |
Aug 25, 2015 | 14.91 | 15.07 | 14.01 | 14.02 | 39,351,956 | -0.17(-1.18%) |
Aug 24, 2015 | 13.56 | 15.10 | 13.26 | 14.18 | 55,503,236 | -0.09(-0.62%) |
Aug 21, 2015 | 14.13 | 14.98 | 13.99 | 14.27 | 44,511,288 | -0.21(-1.43%) |
Aug 20, 2015 | 15.08 | 15.10 | 14.40 | 14.48 | 55,857,076 | -1.14(-7.30%) |
Aug 19, 2015 | 15.95 | 16.06 | 15.60 | 15.62 | 37,542,144 | -0.47(-2.93%) |
Aug 18, 2015 | 16.70 | 16.70 | 15.98 | 16.09 | 33,011,902 | -0.82(-4.88%) |
Aug 17, 2015 | 16.18 | 16.95 | 15.83 | 16.91 | 33,594,316 | +0.27(+1.59%) |
Aug 14, 2015 | 17.44 | 17.67 | 16.52 | 16.65 | 37,925,988 | -0.74(-4.24%) |
Aug 13, 2015 | 17.90 | 18.03 | 17.35 | 17.38 | 15,747,556 | -0.48(-2.69%) |
Aug 12, 2015 | 17.33 | 18.00 | 17.21 | 17.86 | 20,855,794 | +0.30(+1.73%) |
Aug 11, 2015 | 18.30 | 18.30 | 17.36 | 17.56 | 23,363,356 | -0.92(-4.99%) |
Aug 10, 2015 | 18.25 | 18.62 | 17.99 | 18.48 | 25,686,150 | +0.37(+2.06%) |
Aug 07, 2015 | 18.12 | 18.20 | 17.68 | 18.11 | 24,149,852 | -0.28(-1.50%) |
Aug 06, 2015 | 18.59 | 18.62 | 18.12 | 18.39 | 30,472,682 | -0.19(-1.00%) |
Aug 05, 2015 | 18.84 | 19.12 | 18.54 | 18.57 | 23,779,824 | -0.10(-0.53%) |
Aug 04, 2015 | 18.83 | 18.85 | 18.27 | 18.67 | 20,273,612 | +0.01(+0.05%) |
Aug 03, 2015 | 18.28 | 19.04 | 18.27 | 18.66 | 33,552,150 | +0.48(+2.65%) |
Jul 31, 2015 | 19.66 | 19.67 | 18.14 | 18.18 | 56,077,088 | -1.37(-6.99%) |
Jul 30, 2015 | 19.40 | 19.74 | 19.11 | 19.54 | 31,814,878 | +0.03(+0.15%) |
Jul 29, 2015 | 19.62 | 20.20 | 19.32 | 19.51 | 42,312,032 | +0.12(+0.61%) |
Jul 28, 2015 | 18.02 | 19.72 | 17.87 | 19.40 | 52,724,140 | +1.60(+9.00%) |
Jul 27, 2015 | 17.78 | 18.33 | 17.26 | 17.80 | 28,081,938 | -0.22(-1.20%) |
Jul 24, 2015 | 18.27 | 18.37 | 17.74 | 18.01 | 21,959,874 | -0.35(-1.93%) |
Jul 23, 2015 | 18.00 | 18.59 | 17.97 | 18.37 | 33,398,296 | +0.69(+3.89%) |
Jul 22, 2015 | 18.20 | 18.30 | 17.53 | 17.68 | 44,422,220 | -0.86(-4.66%) |
Jul 21, 2015 | 18.50 | 18.77 | 18.18 | 18.54 | 29,864,570 | -0.01(-0.05%) |
Jul 20, 2015 | 19.72 | 19.72 | 18.44 | 18.55 | 42,740,420 | -1.21(-6.11%) |
Jul 17, 2015 | 19.18 | 19.88 | 19.02 | 19.76 | 34,701,508 | +0.50(+2.60%) |
Jul 16, 2015 | 18.91 | 19.39 | 18.75 | 19.26 | 35,338,856 | +0.71(+3.81%) |
Jul 15, 2015 | 19.14 | 19.30 | 18.43 | 18.55 | 42,732,292 | -0.71(-3.67%) |
Jul 14, 2015 | 19.41 | 19.49 | 18.66 | 19.26 | 105,756,832 | +1.96(+11.36%) |
Jul 13, 2015 | 17.51 | 17.53 | 17.08 | 17.30 | 36,413,984 | +0.04(+0.23%) |
Jul 10, 2015 | 17.02 | 17.33 | 16.84 | 17.26 | 24,724,752 | +0.41(+2.45%) |
Jul 09, 2015 | 17.55 | 17.69 | 16.83 | 16.84 | 47,931,120 | -0.47(-2.72%) |
Jul 08, 2015 | 17.64 | 17.66 | 17.18 | 17.31 | 31,459,418 | -0.56(-3.13%) |
Jul 07, 2015 | 17.81 | 18.03 | 17.06 | 17.87 | 47,135,648 | -0.12(-0.66%) |
Jul 06, 2015 | 18.50 | 18.64 | 17.90 | 17.99 | 38,562,736 | -0.74(-3.93%) |
Jul 02, 2015 | 18.49 | 18.73 | 18.73 | 18.73 | 26,654,464 | +0.28(+1.54%) |
Jul 01, 2015 | 18.71 | 18.76 | 18.30 | 18.44 | 25,480,686 | -0.06(-0.32%) |
Jun 30, 2015 | 18.55 | 18.76 | 18.22 | 18.50 | 35,315,072 | +0.11(+0.59%) |
Jun 29, 2015 | 18.99 | 19.25 | 18.27 | 18.40 | 50,016,980 | -0.91(-4.73%) |
Jun 26, 2015 | 19.91 | 20.23 | 19.08 | 19.31 | 151,721,888 | -4.28(-18.15%) |
Jun 25, 2015 | 23.70 | 23.81 | 23.23 | 23.59 | 38,929,468 | -0.04(-0.17%) |
Jun 24, 2015 | 24.00 | 24.05 | 23.57 | 23.63 | 21,624,818 | -0.42(-1.76%) |
Jun 23, 2015 | 24.19 | 24.41 | 23.94 | 24.05 | 16,456,077 | -0.14(-0.57%) |
Jun 22, 2015 | 23.71 | 24.27 | 23.57 | 24.19 | 26,706,550 | +0.16(+0.65%) |
Jun 19, 2015 | 24.36 | 24.52 | 24.02 | 24.03 | 26,054,908 | +0.00(+0.02%) |
Jun 18, 2015 | 24.20 | 24.38 | 23.99 | 24.03 | 21,962,936 | -0.01(-0.06%) |
Jun 17, 2015 | 23.87 | 24.24 | 23.80 | 24.04 | 18,278,228 | +0.24(+0.99%) |
Jun 16, 2015 | 23.62 | 23.89 | 23.45 | 23.81 | 19,518,790 | +0.00(+0.00%) |
Jun 15, 2015 | 23.79 | 23.81 | 23.28 | 23.81 | 44,985,708 | -0.87(-3.54%) |
Jun 12, 2015 | 24.45 | 24.93 | 24.33 | 24.68 | 21,508,292 | +0.11(+0.44%) |
Jun 11, 2015 | 24.75 | 24.94 | 24.52 | 24.57 | 26,255,730 | -0.17(-0.68%) |
Jun 10, 2015 | 25.06 | 25.13 | 24.58 | 24.74 | 24,235,502 | +0.00(+0.00%) |
Jun 09, 2015 | 25.45 | 25.49 | 24.49 | 24.74 | 40,541,668 | -0.72(-2.82%) |
Jun 08, 2015 | 26.04 | 26.15 | 25.34 | 25.46 | 23,662,096 | -0.66(-2.52%) |
Jun 05, 2015 | 26.52 | 26.52 | 26.03 | 26.11 | 16,887,200 | -0.39(-1.46%) |
Jun 04, 2015 | 26.42 | 26.75 | 26.23 | 26.50 | 22,588,864 | -0.09(-0.35%) |
Jun 03, 2015 | 27.50 | 27.50 | 26.53 | 26.60 | 30,153,960 | -0.70(-2.55%) |
Jun 02, 2015 | 27.85 | 27.90 | 27.27 | 27.29 | 18,547,278 | -0.62(-2.22%) |
Jun 01, 2015 | 27.46 | 28.02 | 27.31 | 27.91 | 20,572,818 | +0.48(+1.75%) |
May 29, 2015 | 27.91 | 27.91 | 27.43 | 27.43 | 18,787,026 | -0.34(-1.24%) |
May 28, 2015 | 27.69 | 28.11 | 27.61 | 27.77 | 19,003,844 | +0.15(+0.53%) |
May 27, 2015 | 26.94 | 27.91 | 26.90 | 27.63 | 23,867,540 | +0.80(+2.97%) |
May 26, 2015 | 26.73 | 26.99 | 26.55 | 26.83 | 15,238,603 | -0.01(-0.04%) |
May 22, 2015 | 26.74 | 26.84 | 26.84 | 26.84 | 20,730,796 | +0.42(+1.60%) |
May 21, 2015 | 26.14 | 26.66 | 25.87 | 26.42 | 17,571,630 | +0.30(+1.17%) |
May 20, 2015 | 26.00 | 26.51 | 25.79 | 26.11 | 23,281,262 | +0.27(+1.06%) |
May 19, 2015 | 26.35 | 26.45 | 25.59 | 25.84 | 19,874,078 | -0.44(-1.68%) |
May 18, 2015 | 25.69 | 26.35 | 25.57 | 26.28 | 20,514,626 | +0.42(+1.63%) |
May 15, 2015 | 26.06 | 26.12 | 25.55 | 25.86 | 26,335,520 | -0.35(-1.35%) |
May 14, 2015 | 26.84 | 27.03 | 26.00 | 26.21 | 32,781,024 | -0.49(-1.84%) |
May 13, 2015 | 26.85 | 27.17 | 26.60 | 26.70 | 17,849,300 | +0.31(+1.19%) |
May 12, 2015 | 27.06 | 27.09 | 26.38 | 26.39 | 19,851,572 | -0.86(-3.17%) |
May 11, 2015 | 26.65 | 27.59 | 26.38 | 27.25 | 25,038,732 | +0.56(+2.10%) |
May 08, 2015 | 26.88 | 26.94 | 26.28 | 26.69 | 35,591,504 | -0.09(-0.33%) |
May 07, 2015 | 27.30 | 27.40 | 26.41 | 26.78 | 30,227,488 | -0.71(-2.57%) |
May 06, 2015 | 27.72 | 27.79 | 26.95 | 27.49 | 20,129,360 | -0.05(-0.18%) |
May 05, 2015 | 27.76 | 27.84 | 27.33 | 27.54 | 19,698,712 | -0.62(-2.20%) |
May 04, 2015 | 28.55 | 28.63 | 27.98 | 28.16 | 14,160,612 | -0.31(-1.10%) |
May 01, 2015 | 27.80 | 28.73 | 27.80 | 28.47 | 17,005,042 | +0.84(+3.06%) |
Apr 30, 2015 | 28.28 | 28.33 | 27.35 | 27.63 | 19,333,200 | -0.73(-2.56%) |
Apr 29, 2015 | 28.19 | 28.47 | 28.00 | 28.35 | 11,163,579 | -0.12(-0.41%) |
Apr 28, 2015 | 28.70 | 28.92 | 28.25 | 28.47 | 12,597,166 | -0.27(-0.94%) |
Apr 27, 2015 | 28.73 | 29.13 | 28.62 | 28.74 | 15,141,484 | +0.06(+0.22%) |
Apr 24, 2015 | 29.21 | 29.21 | 28.37 | 28.68 | 19,105,754 | -0.31(-1.07%) |
Apr 23, 2015 | 28.41 | 29.25 | 28.34 | 28.99 | 22,430,900 | +0.02(+0.07%) |
Apr 22, 2015 | 28.07 | 29.22 | 28.05 | 28.97 | 30,200,058 | +0.93(+3.31%) |
Apr 21, 2015 | 27.82 | 28.08 | 27.66 | 28.04 | 22,575,398 | +0.28(+1.03%) |
Apr 20, 2015 | 27.62 | 27.88 | 27.51 | 27.75 | 20,261,954 | +0.24(+0.86%) |
Apr 17, 2015 | 27.25 | 27.58 | 27.11 | 27.52 | 18,487,518 | +0.01(+0.04%) |
Apr 16, 2015 | 27.40 | 27.66 | 27.27 | 27.51 | 16,691,679 | -0.16(-0.57%) |
Apr 15, 2015 | 27.50 | 27.94 | 27.38 | 27.67 | 20,505,218 | +0.44(+1.62%) |
Apr 14, 2015 | 27.23 | 27.40 | 26.92 | 27.22 | 16,971,540 | -0.16(-0.57%) |
Apr 13, 2015 | 27.52 | 27.65 | 27.28 | 27.38 | 13,880,684 | -0.14(-0.50%) |
Apr 10, 2015 | 27.30 | 27.66 | 27.30 | 27.52 | 20,057,154 | +0.20(+0.74%) |
Apr 09, 2015 | 26.59 | 27.36 | 26.53 | 27.32 | 18,998,342 | +0.67(+2.53%) |
Apr 08, 2015 | 26.11 | 26.86 | 26.02 | 26.65 | 22,508,022 | +0.26(+0.97%) |
Apr 07, 2015 | 26.86 | 26.96 | 26.38 | 26.39 | 18,141,348 | -0.55(-2.04%) |
Apr 06, 2015 | 26.03 | 26.95 | 25.93 | 26.94 | 22,866,034 | +0.69(+2.64%) |
Apr 02, 2015 | 27.25 | 26.25 | 26.25 | 26.25 | 42,143,684 | -0.40(-1.49%) |
Apr 01, 2015 | 26.65 | 26.85 | 26.29 | 26.65 | 40,030,384 | +0.00(+0.00%) |
Mar 31, 2015 | 26.23 | 26.82 | 26.13 | 26.65 | 25,747,370 | +0.44(+1.69%) |
Mar 30, 2015 | 26.25 | 26.48 | 25.99 | 26.20 | 26,611,822 | +0.00(+0.02%) |
Mar 27, 2015 | 26.45 | 26.66 | 25.59 | 26.20 | 31,471,440 | +0.01(+0.06%) |
Mar 26, 2015 | 25.30 | 26.68 | 25.15 | 26.18 | 45,513,844 | +0.09(+0.34%) |
Mar 25, 2015 | 27.36 | 27.37 | 25.93 | 26.10 | 36,512,196 | -1.37(-4.97%) |
Mar 24, 2015 | 27.61 | 27.84 | 27.38 | 27.46 | 15,955,626 | -0.06(-0.21%) |
Mar 23, 2015 | 27.96 | 28.00 | 27.32 | 27.52 | 19,032,152 | -0.65(-2.30%) |
Mar 20, 2015 | 27.81 | 28.25 | 27.61 | 28.17 | 24,037,816 | +0.62(+2.25%) |
Mar 19, 2015 | 27.60 | 27.73 | 27.42 | 27.55 | 22,049,260 | -0.11(-0.39%) |
Mar 18, 2015 | 27.51 | 27.84 | 27.11 | 27.66 | 24,989,360 | +0.49(+1.81%) |
Mar 17, 2015 | 27.23 | 27.48 | 26.97 | 27.17 | 25,385,024 | -0.83(-2.96%) |
Mar 16, 2015 | 28.45 | 28.74 | 27.72 | 28.00 | 18,508,194 | -0.21(-0.73%) |
Mar 13, 2015 | 27.47 | 28.26 | 27.46 | 28.20 | 24,109,622 | +0.68(+2.48%) |
Mar 12, 2015 | 26.63 | 27.87 | 26.62 | 27.52 | 19,923,538 | +0.14(+0.50%) |
Mar 11, 2015 | 27.43 | 27.68 | 27.12 | 27.38 | 17,788,808 | +0.27(+0.98%) |
Mar 10, 2015 | 27.60 | 27.81 | 26.97 | 27.12 | 30,275,618 | -1.03(-3.66%) |
Mar 09, 2015 | 28.03 | 28.27 | 27.41 | 28.15 | 17,881,266 | +0.16(+0.56%) |
Mar 06, 2015 | 28.70 | 28.75 | 27.88 | 27.99 | 28,817,008 | -0.77(-2.66%) |
Mar 05, 2015 | 28.92 | 29.31 | 28.45 | 28.76 | 24,438,410 | +0.01(+0.05%) |
Mar 04, 2015 | 29.19 | 29.13 | 28.30 | 28.74 | 27,190,394 | -0.39(-1.33%) |
Mar 03, 2015 | 29.84 | 30.14 | 28.85 | 29.13 | 29,457,560 | -1.55(-5.06%) |
Mar 02, 2015 | 30.52 | 30.93 | 30.44 | 30.68 | 18,770,612 | +0.56(+1.86%) |
Feb 27, 2015 | 30.42 | 30.65 | 30.07 | 30.12 | 15,936,041 | +0.05(+0.16%) |
Feb 26, 2015 | 29.99 | 30.42 | 29.82 | 30.07 | 14,641,445 | +0.14(+0.46%) |
Feb 25, 2015 | 30.05 | 30.37 | 29.81 | 29.94 | 17,075,764 | -0.28(-0.94%) |
Feb 24, 2015 | 29.60 | 30.40 | 28.28 | 30.22 | 55,976,204 | -0.62(-2.01%) |
Feb 23, 2015 | 31.29 | 31.34 | 30.71 | 30.84 | 14,093,218 | -0.62(-1.97%) |
Feb 20, 2015 | 31.17 | 31.47 | 30.71 | 31.46 | 16,832,292 | +0.22(+0.69%) |
Feb 19, 2015 | 31.55 | 31.62 | 31.15 | 31.24 | 13,674,450 | -0.35(-1.12%) |
Feb 18, 2015 | 31.68 | 31.92 | 31.46 | 31.60 | 12,572,060 | -0.16(-0.49%) |
Feb 17, 2015 | 31.73 | 32.25 | 31.64 | 31.75 | 20,232,038 | +0.47(+1.51%) |
Feb 13, 2015 | 31.63 | 31.28 | 31.28 | 31.28 | 19,080,198 | -0.09(-0.28%) |
Feb 12, 2015 | 30.50 | 31.48 | 30.39 | 31.37 | 24,202,636 | +0.90(+2.97%) |
Feb 11, 2015 | 30.53 | 31.02 | 29.91 | 30.47 | 30,315,826 | -0.07(-0.23%) |
Feb 10, 2015 | 28.58 | 30.58 | 28.48 | 30.53 | 44,618,128 | +2.69(+9.67%) |
Feb 09, 2015 | 28.26 | 28.26 | 27.74 | 27.84 | 22,791,370 | -0.55(-1.94%) |
Feb 06, 2015 | 29.01 | 29.37 | 28.34 | 28.39 | 19,085,232 | -0.57(-1.97%) |
Feb 05, 2015 | 28.78 | 28.99 | 28.60 | 28.96 | 20,128,196 | +0.45(+1.58%) |
Feb 04, 2015 | 28.30 | 28.72 | 28.23 | 28.51 | 21,311,054 | +0.08(+0.29%) |
Feb 03, 2015 | 28.06 | 28.57 | 27.97 | 28.43 | 24,434,346 | +0.50(+1.79%) |
Feb 02, 2015 | 28.73 | 28.86 | 27.59 | 27.93 | 34,637,000 | -0.82(-2.84%) |
Jan 30, 2015 | 28.87 | 29.17 | 28.70 | 28.74 | 23,878,372 | -0.44(-1.50%) |
Jan 29, 2015 | 28.77 | 29.30 | 28.34 | 29.18 | 30,829,444 | +0.60(+2.11%) |
Jan 28, 2015 | 29.46 | 29.65 | 28.51 | 28.57 | 22,075,762 | -0.55(-1.87%) |
Jan 27, 2015 | 29.89 | 29.91 | 29.12 | 29.12 | 28,080,758 | -1.35(-4.42%) |
Jan 26, 2015 | 29.99 | 30.47 | 29.67 | 30.47 | 19,520,064 | +0.07(+0.23%) |
Jan 23, 2015 | 30.34 | 30.57 | 29.92 | 30.40 | 21,546,900 | +0.06(+0.19%) |
Jan 22, 2015 | 29.91 | 30.40 | 29.69 | 30.34 | 22,702,778 | +0.39(+1.31%) |
Jan 21, 2015 | 28.97 | 30.19 | 28.97 | 29.95 | 27,511,940 | +0.81(+2.76%) |
Jan 20, 2015 | 28.98 | 29.48 | 28.83 | 29.14 | 30,409,774 | +0.67(+2.35%) |
Jan 16, 2015 | 28.62 | 28.74 | 28.00 | 28.47 | 59,496,592 | -0.30(-1.06%) |
Jan 15, 2015 | 29.71 | 29.88 | 28.75 | 28.78 | 28,995,478 | -0.74(-2.50%) |
Jan 14, 2015 | 29.73 | 30.64 | 29.27 | 29.51 | 36,122,036 | -0.77(-2.55%) |
Jan 13, 2015 | 31.35 | 31.62 | 30.10 | 30.28 | 40,983,840 | -0.81(-2.61%) |
Jan 12, 2015 | 31.81 | 32.40 | 30.84 | 31.09 | 42,690,184 | -1.83(-5.56%) |
Jan 09, 2015 | 33.16 | 33.26 | 32.37 | 32.93 | 19,680,246 | -0.14(-0.43%) |
Jan 08, 2015 | 31.98 | 33.26 | 31.97 | 33.07 | 32,434,136 | +1.54(+4.89%) |
Jan 07, 2015 | 30.97 | 32.39 | 30.89 | 31.53 | 53,500,196 | -0.76(-2.34%) |
Jan 06, 2015 | 33.49 | 33.62 | 32.05 | 32.28 | 40,716,628 | -0.89(-2.68%) |
Jan 05, 2015 | 34.09 | 34.12 | 33.15 | 33.17 | 24,041,952 | -0.96(-2.81%) |
Jan 02, 2015 | 34.61 | 34.89 | 33.73 | 34.13 | 15,413,714 | -0.26(-0.74%) |
Dec 31, 2014 | 34.82 | 34.38 | 34.38 | 34.38 | 10,909,268 | -0.38(-1.10%) |
Dec 30, 2014 | 34.80 | 35.10 | 34.67 | 34.77 | 11,686,288 | -0.13(-0.37%) |
Dec 29, 2014 | 34.64 | 35.05 | 34.45 | 34.90 | 12,581,076 | +0.52(+1.51%) |
Dec 26, 2014 | 34.40 | 34.60 | 34.35 | 34.37 | 7,008,946 | +0.09(+0.26%) |
Dec 24, 2014 | 34.40 | 34.29 | 34.29 | 34.29 | 4,757,933 | -0.06(-0.17%) |
Dec 23, 2014 | 34.30 | 34.56 | 34.14 | 34.34 | 11,148,114 | +0.33(+0.97%) |
Dec 22, 2014 | 34.13 | 34.37 | 33.88 | 34.02 | 12,888,857 | +0.14(+0.42%) |
Dec 19, 2014 | 33.97 | 34.18 | 33.52 | 33.87 | 18,805,714 | +0.04(+0.12%) |
Dec 18, 2014 | 34.00 | 34.17 | 33.44 | 33.83 | 18,493,118 | +0.61(+1.83%) |
Dec 17, 2014 | 32.49 | 33.29 | 31.92 | 33.23 | 19,751,642 | +0.90(+2.78%) |
Dec 16, 2014 | 32.31 | 33.31 | 31.79 | 32.33 | 29,120,148 | -0.43(-1.32%) |
Dec 15, 2014 | 33.74 | 33.83 | 32.66 | 32.76 | 27,712,876 | -0.63(-1.90%) |
Dec 12, 2014 | 34.30 | 34.31 | 33.36 | 33.39 | 20,159,164 | -1.17(-3.38%) |
Dec 11, 2014 | 34.53 | 35.18 | 34.27 | 34.56 | 13,507,707 | +0.32(+0.95%) |
Dec 10, 2014 | 34.81 | 35.01 | 34.16 | 34.24 | 17,346,272 | -0.78(-2.23%) |
Dec 09, 2014 | 34.23 | 35.07 | 33.92 | 35.02 | 16,780,134 | -0.36(-1.01%) |
Dec 08, 2014 | 35.81 | 35.94 | 35.06 | 35.38 | 16,099,511 | -0.46(-1.29%) |
Dec 05, 2014 | 35.45 | 35.85 | 35.37 | 35.84 | 14,371,669 | +0.41(+1.16%) |
Dec 04, 2014 | 35.39 | 35.85 | 35.03 | 35.43 | 16,787,678 | -0.03(-0.08%) |
Dec 03, 2014 | 35.26 | 35.70 | 35.10 | 35.45 | 29,523,582 | +0.49(+1.39%) |
Dec 02, 2014 | 34.42 | 35.13 | 34.02 | 34.97 | 14,528,193 | +0.60(+1.76%) |
Dec 01, 2014 | 35.34 | 35.49 | 34.32 | 34.36 | 21,700,344 | -0.94(-2.67%) |
Nov 28, 2014 | 35.20 | 35.57 | 35.08 | 35.31 | 11,857,650 | +0.32(+0.93%) |
Nov 26, 2014 | 34.01 | 34.98 | 34.98 | 34.98 | 18,620,888 | +0.81(+2.36%) |
Nov 25, 2014 | 34.15 | 34.35 | 33.79 | 34.18 | 14,239,155 | +0.07(+0.20%) |
Nov 24, 2014 | 33.80 | 34.62 | 33.65 | 34.11 | 25,419,134 | +0.42(+1.25%) |
Nov 21, 2014 | 33.11 | 33.78 | 32.92 | 33.69 | 26,028,288 | +1.07(+3.28%) |
Nov 20, 2014 | 32.15 | 32.88 | 31.91 | 32.62 | 13,860,729 | +0.25(+0.76%) |
Nov 19, 2014 | 32.34 | 32.63 | 31.76 | 32.37 | 14,849,976 | +0.09(+0.27%) |
Nov 18, 2014 | 31.72 | 32.56 | 31.72 | 32.28 | 15,799,742 | +0.57(+1.80%) |
Nov 17, 2014 | 31.33 | 31.83 | 31.12 | 31.71 | 18,585,920 | -0.32(-1.01%) |
Nov 14, 2014 | 32.35 | 32.35 | 31.56 | 32.04 | 17,751,834 | -0.31(-0.97%) |
Nov 13, 2014 | 32.39 | 32.62 | 32.16 | 32.35 | 11,046,864 | +0.03(+0.09%) |
Nov 12, 2014 | 32.46 | 32.58 | 32.21 | 32.32 | 14,581,664 | -0.28(-0.87%) |
Nov 11, 2014 | 32.39 | 32.78 | 32.30 | 32.61 | 11,490,397 | +0.11(+0.33%) |
Nov 10, 2014 | 32.34 | 32.52 | 32.04 | 32.50 | 14,072,990 | +0.08(+0.24%) |
Nov 07, 2014 | 32.71 | 32.78 | 31.74 | 32.42 | 19,689,430 | -0.33(-1.02%) |
Nov 06, 2014 | 32.90 | 33.19 | 32.56 | 32.75 | 23,996,298 | -0.35(-1.07%) |
Nov 05, 2014 | 32.91 | 33.16 | 32.52 | 33.11 | 23,557,892 | +0.33(+1.02%) |
Nov 04, 2014 | 32.88 | 32.99 | 32.31 | 32.77 | 16,803,346 | -0.14(-0.42%) |
Nov 03, 2014 | 32.60 | 33.30 | 32.39 | 32.91 | 20,013,058 | +0.41(+1.27%) |
Oct 31, 2014 | 32.31 | 32.75 | 32.04 | 32.50 | 29,060,764 | +1.25(+3.99%) |
Oct 30, 2014 | 31.18 | 31.51 | 30.39 | 31.25 | 27,246,016 | -0.45(-1.43%) |
Oct 29, 2014 | 31.92 | 32.07 | 31.29 | 31.70 | 21,805,172 | -0.32(-1.01%) |
Oct 28, 2014 | 31.93 | 32.09 | 31.58 | 32.03 | 21,358,596 | +0.30(+0.96%) |
Oct 27, 2014 | 31.39 | 31.80 | 30.50 | 31.72 | 27,258,738 | +1.22(+3.99%) |
Oct 24, 2014 | 30.43 | 30.56 | 30.06 | 30.50 | 18,087,052 | +0.17(+0.55%) |
Oct 23, 2014 | 30.49 | 30.81 | 30.02 | 30.34 | 22,464,834 | +0.31(+1.05%) |
Oct 22, 2014 | 30.96 | 30.99 | 29.78 | 30.02 | 25,952,534 | -0.61(-1.99%) |
Oct 21, 2014 | 29.86 | 30.78 | 29.62 | 30.63 | 41,612,700 | +1.47(+5.05%) |
Oct 20, 2014 | 28.59 | 29.20 | 28.30 | 29.16 | 22,761,924 | +0.91(+3.22%) |
Oct 17, 2014 | 28.39 | 29.20 | 28.06 | 28.25 | 35,348,864 | +0.46(+1.64%) |
Oct 16, 2014 | 26.84 | 27.95 | 26.70 | 27.79 | 42,867,160 | +0.75(+2.76%) |
Oct 15, 2014 | 26.32 | 27.50 | 25.85 | 27.05 | 51,437,228 | +0.15(+0.55%) |
Oct 14, 2014 | 27.29 | 27.90 | 26.73 | 26.90 | 42,100,696 | +0.35(+1.33%) |
Oct 13, 2014 | 28.08 | 28.34 | 26.52 | 26.55 | 45,146,232 | -0.75(-2.73%) |
Oct 10, 2014 | 29.22 | 29.34 | 27.13 | 27.29 | 87,313,176 | -2.80(-9.30%) |
Oct 09, 2014 | 31.55 | 31.60 | 29.87 | 30.09 | 36,559,180 | -1.65(-5.20%) |
Oct 08, 2014 | 31.33 | 31.82 | 30.31 | 31.74 | 28,577,444 | +0.45(+1.43%) |
Oct 07, 2014 | 31.83 | 32.28 | 31.28 | 31.30 | 29,354,132 | -0.69(-2.16%) |
Oct 06, 2014 | 32.60 | 32.70 | 31.27 | 31.99 | 44,199,284 | -1.35(-4.04%) |
Oct 03, 2014 | 33.47 | 33.79 | 33.26 | 33.33 | 22,976,054 | +0.13(+0.38%) |
Oct 02, 2014 | 33.05 | 33.47 | 32.36 | 33.21 | 27,834,072 | +0.30(+0.93%) |
Oct 01, 2014 | 33.64 | 33.64 | 32.63 | 32.90 | 36,884,896 | -0.75(-2.22%) |
Sep 30, 2014 | 34.01 | 34.11 | 33.28 | 33.65 | 26,234,896 | -0.24(-0.70%) |
Sep 29, 2014 | 32.82 | 34.23 | 32.61 | 33.88 | 34,584,724 | +0.66(+1.98%) |
Sep 26, 2014 | 33.36 | 33.49 | 32.81 | 33.23 | 54,957,152 | +2.09(+6.72%) |
Sep 25, 2014 | 31.83 | 31.98 | 30.79 | 31.13 | 37,017,332 | -0.51(-1.61%) |
Sep 24, 2014 | 31.23 | 31.77 | 30.78 | 31.64 | 26,231,284 | +1.00(+3.27%) |
Sep 23, 2014 | 29.96 | 30.93 | 29.57 | 30.64 | 23,117,496 | +0.59(+1.96%) |
Sep 22, 2014 | 30.87 | 30.88 | 29.87 | 30.05 | 22,107,882 | -1.01(-3.26%) |
Sep 19, 2014 | 31.90 | 31.97 | 30.89 | 31.06 | 25,682,284 | -0.83(-2.62%) |
Sep 18, 2014 | 31.66 | 31.90 | 31.41 | 31.90 | 12,701,596 | +0.49(+1.56%) |
Sep 17, 2014 | 30.91 | 31.69 | 30.72 | 31.41 | 19,846,116 | +0.52(+1.69%) |
Sep 16, 2014 | 29.55 | 31.02 | 29.20 | 30.89 | 29,261,940 | +1.40(+4.76%) |
Sep 15, 2014 | 30.84 | 30.96 | 29.34 | 29.48 | 37,689,540 | -1.48(-4.77%) |
Sep 12, 2014 | 31.44 | 31.58 | 30.94 | 30.96 | 12,804,317 | -0.51(-1.61%) |
Sep 11, 2014 | 31.28 | 31.61 | 31.14 | 31.47 | 11,578,132 | -0.05(-0.16%) |
Sep 10, 2014 | 31.58 | 31.62 | 30.86 | 31.52 | 25,094,306 | +0.11(+0.34%) |
Sep 09, 2014 | 32.42 | 32.43 | 31.29 | 31.41 | 20,570,696 | -1.13(-3.49%) |
Sep 08, 2014 | 32.40 | 32.81 | 32.25 | 32.54 | 18,258,450 | +0.19(+0.59%) |
Sep 05, 2014 | 31.53 | 32.36 | 31.45 | 32.35 | 18,095,996 | +0.81(+2.55%) |
Sep 04, 2014 | 31.38 | 32.01 | 31.26 | 31.55 | 25,250,836 | +0.43(+1.39%) |
Sep 03, 2014 | 30.88 | 31.12 | 30.52 | 31.11 | 24,360,494 | +0.17(+0.54%) |