Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 33.71 | 34.50 | 33.39 | 33.79 | 10,565,541 | -0.37(-1.08%) |
Aug 28, 2015 | 33.05 | 34.21 | 32.97 | 34.16 | 11,120,304 | +6.37(+22.92%) |
Aug 27, 2015 | 27.58 | 27.89 | 27.58 | 27.79 | 18,322,598 | -3.72(-11.80%) |
Aug 26, 2015 | 30.98 | 31.67 | 29.06 | 31.51 | 20,262,060 | +2.21(+7.54%) |
Aug 25, 2015 | 32.89 | 32.89 | 29.23 | 29.30 | 18,718,750 | -0.76(-2.54%) |
Aug 24, 2015 | 29.36 | 33.26 | 28.75 | 30.06 | 21,774,616 | -3.90(-11.49%) |
Aug 21, 2015 | 34.08 | 35.44 | 33.37 | 33.96 | 24,473,796 | -1.28(-3.64%) |
Aug 20, 2015 | 37.07 | 37.31 | 35.22 | 35.24 | 16,130,931 | -2.85(-7.49%) |
Aug 19, 2015 | 38.56 | 39.12 | 37.44 | 38.10 | 17,043,424 | -1.23(-3.14%) |
Aug 18, 2015 | 40.05 | 40.08 | 39.15 | 39.33 | 7,128,570 | -0.87(-2.17%) |
Aug 17, 2015 | 38.71 | 40.29 | 38.27 | 40.21 | 8,399,092 | +1.16(+2.97%) |
Aug 14, 2015 | 38.21 | 39.13 | 37.75 | 39.05 | 6,422,133 | +0.72(+1.87%) |
Aug 13, 2015 | 38.80 | 39.26 | 38.11 | 38.33 | 8,118,622 | -0.40(-1.04%) |
Aug 12, 2015 | 38.24 | 39.02 | 36.74 | 38.73 | 14,864,784 | -0.18(-0.47%) |
Aug 11, 2015 | 39.17 | 39.75 | 38.36 | 38.92 | 12,348,847 | -1.01(-2.54%) |
Aug 10, 2015 | 39.08 | 40.18 | 39.04 | 39.93 | 7,947,023 | +1.27(+3.28%) |
Aug 07, 2015 | 38.88 | 39.18 | 37.84 | 38.66 | 9,662,238 | -0.77(-1.95%) |
Aug 06, 2015 | 41.21 | 41.39 | 38.51 | 39.43 | 11,180,124 | -1.61(-3.92%) |
Aug 05, 2015 | 41.37 | 42.26 | 40.66 | 41.04 | 8,391,031 | +0.25(+0.62%) |
Aug 04, 2015 | 41.13 | 41.69 | 40.36 | 40.78 | 7,666,456 | -0.30(-0.72%) |
Aug 03, 2015 | 41.73 | 41.89 | 40.19 | 41.08 | 9,108,960 | -0.59(-1.41%) |
Jul 31, 2015 | 41.21 | 42.40 | 40.97 | 41.67 | 8,989,109 | +0.60(+1.47%) |
Jul 30, 2015 | 40.40 | 41.20 | 39.77 | 41.07 | 7,805,907 | +0.34(+0.82%) |
Jul 29, 2015 | 40.15 | 41.08 | 39.75 | 40.73 | 9,022,685 | +0.38(+0.94%) |
Jul 28, 2015 | 39.69 | 40.57 | 38.15 | 40.35 | 14,139,856 | +0.94(+2.38%) |
Jul 27, 2015 | 39.91 | 40.11 | 39.07 | 39.42 | 11,458,622 | -1.02(-2.53%) |
Jul 24, 2015 | 42.27 | 42.54 | 40.30 | 40.44 | 12,354,371 | -2.01(-4.74%) |
Jul 23, 2015 | 43.89 | 44.31 | 42.16 | 42.45 | 10,613,326 | -1.41(-3.21%) |
Jul 22, 2015 | 42.97 | 44.01 | 42.75 | 43.86 | 6,770,648 | +0.50(+1.14%) |
Jul 21, 2015 | 43.99 | 44.75 | 43.01 | 43.36 | 8,062,071 | -0.62(-1.41%) |
Jul 20, 2015 | 44.78 | 44.82 | 43.69 | 43.98 | 6,594,102 | -0.68(-1.53%) |
Jul 17, 2015 | 45.37 | 45.40 | 44.31 | 44.67 | 6,832,004 | -0.70(-1.54%) |
Jul 16, 2015 | 45.15 | 45.78 | 45.00 | 45.37 | 6,215,933 | +0.80(+1.79%) |
Jul 15, 2015 | 45.36 | 45.52 | 44.22 | 44.57 | 6,765,783 | -0.66(-1.46%) |
Jul 14, 2015 | 44.45 | 45.52 | 44.38 | 45.23 | 5,872,671 | +0.73(+1.64%) |
Jul 13, 2015 | 43.72 | 44.63 | 43.71 | 44.50 | 7,638,726 | +1.41(+3.28%) |
Jul 10, 2015 | 42.80 | 43.28 | 42.29 | 43.09 | 7,593,320 | +1.74(+4.20%) |
Jul 09, 2015 | 42.25 | 42.46 | 41.20 | 41.35 | 8,430,017 | +0.35(+0.86%) |
Jul 08, 2015 | 41.75 | 42.33 | 40.21 | 41.00 | 11,802,605 | -1.88(-4.38%) |
Jul 07, 2015 | 42.91 | 42.98 | 40.47 | 42.88 | 14,023,677 | +0.13(+0.31%) |
Jul 06, 2015 | 41.88 | 43.53 | 41.77 | 42.75 | 8,909,971 | -0.05(-0.11%) |
Jul 02, 2015 | 43.84 | 42.79 | 42.79 | 42.79 | 7,707,690 | -1.00(-2.27%) |
Jul 01, 2015 | 44.31 | 44.73 | 43.06 | 43.79 | 9,435,528 | +0.39(+0.89%) |
Jun 30, 2015 | 43.76 | 43.84 | 42.82 | 43.40 | 9,673,471 | +0.58(+1.36%) |
Jun 29, 2015 | 45.36 | 45.82 | 42.64 | 42.82 | 13,081,917 | -3.51(-7.58%) |
Jun 26, 2015 | 46.96 | 47.21 | 45.59 | 46.33 | 8,465,655 | -0.33(-0.71%) |
Jun 25, 2015 | 47.24 | 47.30 | 46.05 | 46.66 | 6,130,249 | -0.08(-0.18%) |
Jun 24, 2015 | 47.70 | 48.07 | 46.58 | 46.74 | 7,071,092 | -1.18(-2.45%) |
Jun 23, 2015 | 47.61 | 48.05 | 47.31 | 47.92 | 5,193,452 | +0.28(+0.58%) |
Jun 22, 2015 | 47.34 | 47.81 | 47.15 | 47.64 | 6,642,415 | +0.97(+2.08%) |
Jun 19, 2015 | 46.75 | 47.04 | 46.42 | 46.67 | 4,701,825 | -0.13(-0.27%) |
Jun 18, 2015 | 45.63 | 47.13 | 45.53 | 46.80 | 9,467,432 | +1.81(+4.01%) |
Jun 17, 2015 | 45.53 | 45.76 | 44.73 | 44.99 | 9,803,688 | -0.18(-0.41%) |
Jun 16, 2015 | 44.09 | 45.43 | 44.07 | 45.17 | 9,721,073 | +0.87(+1.96%) |
Jun 15, 2015 | 43.82 | 44.56 | 42.59 | 44.30 | 11,856,468 | -0.37(-0.84%) |
Jun 12, 2015 | 44.67 | 44.91 | 44.17 | 44.68 | 8,312,361 | -0.39(-0.86%) |
Jun 11, 2015 | 44.94 | 45.34 | 44.67 | 45.07 | 7,374,537 | +0.35(+0.79%) |
Jun 10, 2015 | 43.67 | 45.24 | 43.57 | 44.71 | 11,048,994 | +1.61(+3.73%) |
Jun 09, 2015 | 43.49 | 43.61 | 42.20 | 43.11 | 10,272,203 | -0.50(-1.15%) |
Jun 08, 2015 | 44.03 | 44.40 | 43.31 | 43.61 | 9,586,309 | -0.57(-1.29%) |
Jun 05, 2015 | 42.93 | 44.28 | 42.05 | 44.17 | 12,677,467 | +0.87(+2.02%) |
Jun 04, 2015 | 43.90 | 44.44 | 42.80 | 43.30 | 13,230,454 | -1.28(-2.88%) |
Jun 03, 2015 | 43.51 | 44.75 | 43.20 | 44.58 | 11,076,614 | +1.27(+2.93%) |
Jun 02, 2015 | 42.49 | 44.11 | 42.23 | 43.31 | 9,321,830 | +0.25(+0.58%) |
Jun 01, 2015 | 43.45 | 43.68 | 41.80 | 43.07 | 12,616,910 | +0.43(+1.00%) |
May 29, 2015 | 43.40 | 43.49 | 42.07 | 42.64 | 10,481,717 | -0.84(-1.93%) |
May 28, 2015 | 43.25 | 43.49 | 42.54 | 43.48 | 8,825,638 | -0.09(-0.21%) |
May 27, 2015 | 42.14 | 43.67 | 41.58 | 43.57 | 8,597,494 | +1.56(+3.72%) |
May 26, 2015 | 42.75 | 42.86 | 41.28 | 42.01 | 11,338,767 | -1.23(-2.85%) |
May 22, 2015 | 43.61 | 43.24 | 43.24 | 43.24 | 7,105,871 | -0.57(-1.31%) |
May 21, 2015 | 43.82 | 44.34 | 43.31 | 43.81 | 8,181,553 | -0.13(-0.29%) |
May 20, 2015 | 44.03 | 44.33 | 43.18 | 43.94 | 8,765,961 | +0.19(+0.44%) |
May 19, 2015 | 43.65 | 43.91 | 43.15 | 43.75 | 7,644,501 | -0.12(-0.27%) |
May 18, 2015 | 42.25 | 44.02 | 41.98 | 43.86 | 9,369,977 | +1.39(+3.28%) |
May 15, 2015 | 42.38 | 42.53 | 41.76 | 42.47 | 9,131,946 | -0.08(-0.19%) |
May 14, 2015 | 41.89 | 42.68 | 41.28 | 42.55 | 12,240,056 | +1.23(+2.98%) |
May 13, 2015 | 41.61 | 42.05 | 40.81 | 41.32 | 9,320,174 | -0.05(-0.12%) |
May 12, 2015 | 41.17 | 41.74 | 39.69 | 41.37 | 12,948,094 | -0.16(-0.37%) |
May 11, 2015 | 41.43 | 42.49 | 41.32 | 41.52 | 10,101,253 | +0.07(+0.18%) |
May 08, 2015 | 41.79 | 42.07 | 41.23 | 41.45 | 10,376,510 | +0.86(+2.13%) |
May 07, 2015 | 40.03 | 41.05 | 39.45 | 40.59 | 11,526,874 | +0.48(+1.20%) |
May 06, 2015 | 39.97 | 40.32 | 39.13 | 40.10 | 13,379,671 | +0.38(+0.95%) |
May 05, 2015 | 41.23 | 41.53 | 39.18 | 39.73 | 16,849,476 | -1.57(-3.81%) |
May 04, 2015 | 41.05 | 42.22 | 40.72 | 41.30 | 11,659,966 | +0.47(+1.14%) |
May 01, 2015 | 40.42 | 41.05 | 39.82 | 40.83 | 12,093,263 | +0.67(+1.68%) |
Apr 30, 2015 | 42.07 | 42.44 | 39.58 | 40.16 | 19,209,484 | -2.71(-6.33%) |
Apr 29, 2015 | 43.49 | 43.96 | 42.64 | 42.87 | 12,771,879 | -1.34(-3.03%) |
Apr 28, 2015 | 43.61 | 44.47 | 42.27 | 44.21 | 11,134,839 | +0.70(+1.62%) |
Apr 27, 2015 | 45.38 | 46.13 | 43.08 | 43.51 | 14,069,557 | -1.52(-3.38%) |
Apr 24, 2015 | 45.51 | 45.63 | 44.84 | 45.03 | 6,244,071 | -0.39(-0.87%) |
Apr 23, 2015 | 44.62 | 45.73 | 44.39 | 45.42 | 9,028,588 | +0.58(+1.29%) |
Apr 22, 2015 | 44.66 | 45.04 | 43.57 | 44.84 | 9,360,552 | +0.23(+0.51%) |
Apr 21, 2015 | 45.22 | 45.44 | 44.56 | 44.62 | 7,643,578 | -0.14(-0.31%) |
Apr 20, 2015 | 44.20 | 45.12 | 43.97 | 44.76 | 9,413,616 | +1.21(+2.79%) |
Apr 17, 2015 | 44.29 | 44.76 | 42.91 | 43.54 | 14,717,007 | -2.20(-4.82%) |
Apr 16, 2015 | 45.75 | 46.05 | 45.41 | 45.75 | 5,921,501 | -0.16(-0.36%) |
Apr 15, 2015 | 45.41 | 46.45 | 45.17 | 45.91 | 7,377,548 | +1.01(+2.26%) |
Apr 14, 2015 | 44.99 | 45.34 | 43.95 | 44.90 | 8,978,877 | -0.05(-0.12%) |
Apr 13, 2015 | 44.93 | 45.65 | 44.81 | 44.95 | 7,412,032 | +0.13(+0.29%) |
Apr 10, 2015 | 44.68 | 45.02 | 44.43 | 44.82 | 6,456,248 | +0.58(+1.32%) |
Apr 09, 2015 | 44.54 | 44.98 | 42.92 | 44.24 | 10,982,535 | -0.41(-0.93%) |
Apr 08, 2015 | 43.57 | 44.90 | 43.57 | 44.65 | 10,017,037 | +1.09(+2.50%) |
Apr 07, 2015 | 44.19 | 44.74 | 43.54 | 43.56 | 7,549,942 | -0.86(-1.95%) |
Apr 06, 2015 | 43.09 | 44.72 | 43.05 | 44.43 | 8,361,044 | +0.59(+1.35%) |
Apr 02, 2015 | 43.56 | 43.83 | 43.83 | 43.83 | 8,941,810 | +0.28(+0.64%) |
Apr 01, 2015 | 43.45 | 43.59 | 42.08 | 43.56 | 12,691,159 | -0.04(-0.10%) |
Mar 31, 2015 | 43.46 | 43.93 | 43.07 | 43.60 | 8,894,901 | -0.37(-0.84%) |
Mar 30, 2015 | 42.92 | 44.21 | 42.90 | 43.97 | 7,680,377 | +1.70(+4.03%) |
Mar 27, 2015 | 41.58 | 42.41 | 41.03 | 42.27 | 7,740,835 | +0.73(+1.77%) |
Mar 26, 2015 | 41.27 | 42.10 | 40.71 | 41.53 | 13,143,073 | -0.17(-0.42%) |
Mar 25, 2015 | 44.88 | 44.98 | 41.57 | 41.71 | 15,538,244 | -3.13(-6.98%) |
Mar 24, 2015 | 44.79 | 45.33 | 44.64 | 44.84 | 7,602,225 | -0.02(-0.04%) |
Mar 23, 2015 | 44.95 | 45.33 | 44.78 | 44.86 | 8,250,083 | -0.10(-0.22%) |
Mar 20, 2015 | 44.33 | 45.17 | 44.30 | 44.95 | 8,856,157 | +1.11(+2.54%) |
Mar 19, 2015 | 43.29 | 43.92 | 43.25 | 43.84 | 8,997,535 | +0.29(+0.66%) |
Mar 18, 2015 | 42.29 | 44.07 | 41.76 | 43.56 | 12,008,494 | +1.03(+2.42%) |
Mar 17, 2015 | 41.86 | 42.69 | 41.66 | 42.53 | 9,562,672 | +0.31(+0.74%) |
Mar 16, 2015 | 42.00 | 42.48 | 41.78 | 42.22 | 9,525,694 | +0.71(+1.71%) |
Mar 13, 2015 | 41.84 | 42.10 | 40.10 | 41.51 | 13,988,291 | -0.40(-0.95%) |
Mar 12, 2015 | 40.75 | 42.04 | 40.66 | 41.91 | 12,627,702 | +1.90(+4.76%) |
Mar 11, 2015 | 39.42 | 40.08 | 38.86 | 40.00 | 13,792,244 | +0.77(+1.96%) |
Mar 10, 2015 | 39.60 | 39.64 | 38.81 | 39.24 | 13,877,199 | -1.40(-3.45%) |
Mar 09, 2015 | 40.34 | 40.87 | 40.09 | 40.64 | 10,274,256 | +0.50(+1.25%) |
Mar 06, 2015 | 40.98 | 41.70 | 39.86 | 40.14 | 16,252,168 | -1.59(-3.82%) |
Mar 05, 2015 | 41.57 | 41.93 | 40.93 | 41.73 | 10,410,716 | +0.32(+0.77%) |
Mar 04, 2015 | 41.21 | 41.61 | 40.62 | 41.41 | 13,003,923 | -0.39(-0.93%) |
Mar 03, 2015 | 42.21 | 42.23 | 41.28 | 41.80 | 11,884,709 | -0.76(-1.78%) |
Mar 02, 2015 | 41.61 | 42.82 | 41.57 | 42.56 | 11,746,699 | +0.98(+2.36%) |
Feb 27, 2015 | 42.06 | 42.41 | 41.58 | 41.58 | 9,653,493 | -0.67(-1.59%) |
Feb 26, 2015 | 41.76 | 42.35 | 41.37 | 42.25 | 9,622,381 | +0.43(+1.03%) |
Feb 25, 2015 | 41.63 | 42.08 | 41.27 | 41.81 | 8,747,362 | +0.15(+0.36%) |
Feb 24, 2015 | 41.52 | 42.11 | 41.25 | 41.66 | 9,767,765 | +0.11(+0.26%) |
Feb 23, 2015 | 41.16 | 41.57 | 40.32 | 41.56 | 11,315,885 | +0.16(+0.39%) |
Feb 20, 2015 | 40.88 | 41.56 | 39.94 | 41.40 | 13,723,202 | +0.27(+0.66%) |
Feb 19, 2015 | 40.81 | 41.43 | 40.58 | 41.12 | 11,321,650 | +0.12(+0.28%) |
Feb 18, 2015 | 40.60 | 41.09 | 40.19 | 41.01 | 9,639,718 | +0.11(+0.26%) |
Feb 17, 2015 | 40.70 | 41.10 | 40.29 | 40.90 | 9,628,815 | +0.34(+0.84%) |
Feb 13, 2015 | 39.95 | 40.56 | 40.56 | 40.56 | 13,023,758 | +0.71(+1.79%) |
Feb 12, 2015 | 39.25 | 39.96 | 38.93 | 39.85 | 11,357,257 | +1.28(+3.31%) |
Feb 11, 2015 | 38.46 | 38.92 | 37.77 | 38.57 | 13,715,880 | -0.14(-0.35%) |
Feb 10, 2015 | 38.67 | 38.93 | 37.29 | 38.71 | 14,583,521 | +0.70(+1.85%) |
Feb 09, 2015 | 38.51 | 39.33 | 37.88 | 38.00 | 13,756,735 | -0.92(-2.36%) |
Feb 06, 2015 | 39.19 | 39.91 | 38.48 | 38.92 | 13,889,726 | -0.13(-0.34%) |
Feb 05, 2015 | 37.98 | 39.36 | 37.80 | 39.05 | 12,979,155 | +1.45(+3.86%) |
Feb 04, 2015 | 37.64 | 38.41 | 37.32 | 37.60 | 16,691,883 | -0.41(-1.09%) |
Feb 03, 2015 | 36.65 | 38.17 | 36.59 | 38.01 | 20,228,490 | +1.95(+5.40%) |
Feb 02, 2015 | 35.54 | 36.17 | 33.97 | 36.06 | 22,931,122 | +0.87(+2.47%) |
Jan 30, 2015 | 36.84 | 37.23 | 35.09 | 35.20 | 23,598,356 | -2.42(-6.44%) |
Jan 29, 2015 | 36.44 | 37.62 | 35.63 | 37.62 | 19,586,880 | +1.48(+4.08%) |
Jan 28, 2015 | 38.53 | 38.77 | 35.80 | 36.14 | 22,653,690 | -1.89(-4.97%) |
Jan 27, 2015 | 37.28 | 38.59 | 37.13 | 38.03 | 21,454,080 | -0.56(-1.45%) |
Jan 26, 2015 | 37.32 | 38.59 | 36.53 | 38.59 | 11,886,134 | +1.06(+2.83%) |
Jan 23, 2015 | 37.64 | 38.12 | 36.99 | 37.53 | 13,001,227 | -0.05(-0.14%) |
Jan 22, 2015 | 36.08 | 37.62 | 34.78 | 37.58 | 20,322,180 | +2.15(+6.06%) |
Jan 21, 2015 | 35.43 | 36.36 | 34.97 | 35.43 | 17,967,474 | -0.39(-1.10%) |
Jan 20, 2015 | 36.38 | 36.61 | 34.88 | 35.83 | 18,299,698 | -0.40(-1.10%) |
Jan 16, 2015 | 34.23 | 36.46 | 34.04 | 36.23 | 18,202,742 | +1.70(+4.94%) |
Jan 15, 2015 | 36.85 | 37.00 | 34.29 | 34.52 | 23,372,850 | -1.96(-5.38%) |
Jan 14, 2015 | 35.69 | 36.73 | 35.28 | 36.48 | 19,593,450 | -0.41(-1.11%) |
Jan 13, 2015 | 37.71 | 38.84 | 35.55 | 36.89 | 22,332,512 | +0.07(+0.20%) |
Jan 12, 2015 | 37.36 | 37.61 | 35.91 | 36.82 | 13,694,215 | -0.40(-1.08%) |
Jan 09, 2015 | 38.39 | 38.39 | 36.93 | 37.22 | 15,662,324 | -1.01(-2.65%) |
Jan 08, 2015 | 37.28 | 38.38 | 37.09 | 38.24 | 12,486,474 | +1.82(+5.00%) |
Jan 07, 2015 | 35.84 | 36.44 | 35.31 | 36.41 | 15,175,398 | +1.28(+3.63%) |
Jan 06, 2015 | 37.33 | 37.47 | 34.25 | 35.14 | 28,902,260 | -2.01(-5.42%) |
Jan 05, 2015 | 37.91 | 38.40 | 36.55 | 37.15 | 20,892,390 | -1.48(-3.83%) |
Jan 02, 2015 | 39.72 | 40.20 | 37.59 | 38.63 | 19,586,948 | -0.66(-1.68%) |
Dec 31, 2014 | 40.46 | 39.29 | 39.29 | 39.29 | 13,110,467 | -0.73(-1.83%) |
Dec 30, 2014 | 40.43 | 40.92 | 39.95 | 40.03 | 10,786,381 | -0.73(-1.80%) |
Dec 29, 2014 | 40.26 | 41.06 | 40.26 | 40.76 | 9,145,074 | +0.60(+1.49%) |
Dec 26, 2014 | 39.81 | 40.48 | 39.74 | 40.16 | 7,264,029 | +0.75(+1.90%) |
Dec 24, 2014 | 39.34 | 39.42 | 39.42 | 39.42 | 5,084,773 | +0.31(+0.78%) |
Dec 23, 2014 | 39.62 | 39.65 | 38.72 | 39.11 | 10,389,440 | +0.17(+0.44%) |
Dec 22, 2014 | 38.48 | 38.96 | 38.12 | 38.94 | 13,666,540 | +0.67(+1.76%) |
Dec 19, 2014 | 37.92 | 38.73 | 37.48 | 38.26 | 16,120,569 | +0.35(+0.94%) |
Dec 18, 2014 | 37.77 | 38.02 | 36.85 | 37.91 | 16,799,634 | +1.58(+4.36%) |
Dec 17, 2014 | 33.48 | 36.39 | 33.35 | 36.33 | 23,328,254 | +3.05(+9.18%) |
Dec 16, 2014 | 33.19 | 34.96 | 32.93 | 33.27 | 19,228,782 | -0.15(-0.45%) |
Dec 15, 2014 | 34.98 | 35.37 | 33.06 | 33.42 | 21,666,716 | -1.04(-3.03%) |
Dec 12, 2014 | 34.49 | 35.63 | 34.36 | 34.47 | 20,349,676 | -1.34(-3.73%) |
Dec 11, 2014 | 35.85 | 37.18 | 35.53 | 35.80 | 17,551,816 | +0.38(+1.07%) |
Dec 10, 2014 | 37.33 | 37.72 | 35.27 | 35.42 | 21,411,546 | -2.36(-6.25%) |
Dec 09, 2014 | 34.77 | 37.84 | 34.58 | 37.79 | 16,880,894 | +1.83(+5.08%) |
Dec 08, 2014 | 36.95 | 37.98 | 35.60 | 35.96 | 13,915,617 | -1.37(-3.66%) |
Dec 05, 2014 | 36.93 | 37.29 | 36.67 | 37.32 | 11,834,062 | +0.80(+2.18%) |
Dec 04, 2014 | 36.88 | 36.98 | 35.98 | 36.53 | 12,166,611 | -0.56(-1.51%) |
Dec 03, 2014 | 36.05 | 37.37 | 35.80 | 37.09 | 12,008,876 | +1.09(+3.04%) |
Dec 02, 2014 | 34.89 | 36.37 | 34.88 | 36.00 | 13,198,424 | +1.21(+3.49%) |
Dec 01, 2014 | 36.15 | 36.29 | 34.74 | 34.78 | 14,459,589 | -1.79(-4.89%) |
Nov 28, 2014 | 38.19 | 38.23 | 36.38 | 36.57 | 7,463,210 | -1.57(-4.12%) |
Nov 26, 2014 | 37.80 | 38.14 | 38.14 | 38.14 | 8,696,653 | +0.39(+1.02%) |
Nov 25, 2014 | 37.93 | 38.49 | 37.31 | 37.76 | 11,108,567 | +0.00(+0.01%) |
Nov 24, 2014 | 36.61 | 37.78 | 36.50 | 37.75 | 13,252,547 | +1.32(+3.63%) |
Nov 21, 2014 | 37.83 | 37.85 | 36.05 | 36.43 | 16,041,996 | +0.13(+0.36%) |
Nov 20, 2014 | 34.66 | 36.31 | 34.66 | 36.30 | 15,755,962 | +1.15(+3.28%) |
Nov 19, 2014 | 36.15 | 36.15 | 34.42 | 35.15 | 18,175,030 | -1.12(-3.09%) |
Nov 18, 2014 | 36.09 | 36.96 | 36.04 | 36.27 | 17,966,004 | +0.60(+1.68%) |
Nov 17, 2014 | 36.50 | 36.80 | 35.65 | 35.67 | 17,581,730 | -0.93(-2.54%) |
Nov 14, 2014 | 36.83 | 37.08 | 36.29 | 36.60 | 16,739,729 | -0.22(-0.59%) |
Nov 13, 2014 | 37.77 | 38.07 | 36.53 | 36.82 | 23,523,424 | -0.92(-2.44%) |
Nov 12, 2014 | 36.60 | 37.91 | 36.56 | 37.74 | 17,897,964 | +0.51(+1.37%) |
Nov 11, 2014 | 37.01 | 37.29 | 36.77 | 37.23 | 15,052,547 | +0.09(+0.23%) |
Nov 10, 2014 | 36.60 | 37.14 | 36.38 | 37.14 | 14,418,787 | +0.54(+1.48%) |
Nov 07, 2014 | 36.32 | 36.60 | 35.69 | 36.60 | 14,317,966 | +0.18(+0.50%) |
Nov 06, 2014 | 35.97 | 36.44 | 35.56 | 36.42 | 15,370,908 | +0.44(+1.23%) |
Nov 05, 2014 | 36.59 | 36.65 | 35.56 | 35.97 | 22,013,324 | +0.16(+0.44%) |
Nov 04, 2014 | 35.90 | 36.45 | 35.32 | 35.82 | 13,456,073 | -0.53(-1.45%) |
Nov 03, 2014 | 36.65 | 37.24 | 35.88 | 36.34 | 15,521,066 | -0.14(-0.38%) |
Oct 31, 2014 | 36.82 | 36.84 | 35.86 | 36.48 | 17,872,338 | +1.53(+4.37%) |
Oct 30, 2014 | 33.71 | 35.39 | 33.40 | 34.95 | 17,170,998 | +0.84(+2.48%) |
Oct 29, 2014 | 34.50 | 34.52 | 33.27 | 34.11 | 18,544,072 | -0.21(-0.62%) |
Oct 28, 2014 | 32.04 | 34.35 | 31.89 | 34.32 | 17,104,100 | +2.71(+8.58%) |
Oct 27, 2014 | 31.13 | 31.71 | 31.67 | 31.61 | 12,806,762 | -0.06(-0.18%) |
Oct 24, 2014 | 31.54 | 31.89 | 31.17 | 31.67 | 14,171,183 | +0.13(+0.41%) |
Oct 23, 2014 | 30.85 | 32.09 | 30.65 | 31.54 | 17,896,508 | +1.59(+5.32%) |
Oct 22, 2014 | 31.49 | 31.72 | 29.88 | 29.94 | 20,117,118 | -1.32(-4.21%) |
Oct 21, 2014 | 30.30 | 31.31 | 30.03 | 31.26 | 19,305,176 | +1.46(+4.90%) |
Oct 20, 2014 | 28.44 | 29.82 | 28.43 | 29.80 | 14,164,005 | +0.99(+3.45%) |
Oct 17, 2014 | 30.16 | 30.22 | 28.47 | 28.81 | 22,073,110 | -0.30(-1.03%) |
Oct 16, 2014 | 26.98 | 29.66 | 26.82 | 29.11 | 30,244,574 | +0.98(+3.50%) |
Oct 15, 2014 | 26.26 | 28.43 | 25.81 | 28.12 | 37,965,312 | +0.87(+3.19%) |
Oct 14, 2014 | 27.09 | 28.40 | 26.78 | 27.25 | 23,530,582 | +0.90(+3.42%) |
Oct 13, 2014 | 26.76 | 27.75 | 26.05 | 26.35 | 26,812,544 | -0.37(-1.39%) |
Oct 10, 2014 | 27.53 | 28.40 | 26.60 | 26.72 | 33,524,374 | -1.01(-3.64%) |
Oct 09, 2014 | 30.07 | 30.10 | 27.73 | 27.73 | 34,935,632 | -2.41(-7.99%) |
Oct 08, 2014 | 28.31 | 30.22 | 27.60 | 30.14 | 26,436,676 | +1.60(+5.61%) |
Oct 07, 2014 | 29.43 | 29.84 | 28.49 | 28.54 | 19,862,808 | -1.51(-5.04%) |
Oct 06, 2014 | 31.07 | 31.16 | 29.86 | 30.05 | 22,770,872 | -0.75(-2.43%) |
Oct 03, 2014 | 30.90 | 31.36 | 30.35 | 30.80 | 18,347,838 | +0.66(+2.18%) |
Oct 02, 2014 | 29.30 | 30.51 | 28.61 | 30.14 | 29,430,952 | +0.83(+2.85%) |
Oct 01, 2014 | 30.55 | 30.64 | 29.01 | 29.31 | 29,644,840 | -1.27(-4.16%) |
Sep 30, 2014 | 31.96 | 32.06 | 30.58 | 30.58 | 25,289,926 | -1.48(-4.62%) |
Sep 29, 2014 | 30.99 | 32.33 | 30.92 | 32.06 | 19,605,794 | -0.05(-0.17%) |
Sep 26, 2014 | 31.67 | 32.21 | 31.36 | 32.12 | 16,686,980 | +0.78(+2.49%) |
Sep 25, 2014 | 32.70 | 32.80 | 30.96 | 31.33 | 28,526,768 | -1.64(-4.97%) |
Sep 24, 2014 | 32.23 | 33.04 | 31.74 | 32.97 | 15,879,078 | +0.85(+2.66%) |
Sep 23, 2014 | 32.61 | 33.25 | 31.99 | 32.12 | 17,952,392 | -0.89(-2.69%) |
Sep 22, 2014 | 34.00 | 34.09 | 32.75 | 33.01 | 19,484,960 | -1.49(-4.32%) |
Sep 19, 2014 | 36.26 | 36.26 | 34.17 | 34.50 | 15,704,888 | -1.28(-3.59%) |
Sep 18, 2014 | 35.66 | 35.92 | 35.37 | 35.78 | 9,590,947 | +0.59(+1.69%) |
Sep 17, 2014 | 34.96 | 35.85 | 34.71 | 35.19 | 13,546,029 | +0.26(+0.73%) |
Sep 16, 2014 | 34.37 | 35.21 | 34.01 | 34.93 | 17,643,062 | +0.29(+0.84%) |
Sep 15, 2014 | 35.81 | 35.85 | 34.28 | 34.64 | 15,842,512 | -1.21(-3.38%) |
Sep 12, 2014 | 36.89 | 36.91 | 35.44 | 35.85 | 14,905,552 | -1.14(-3.08%) |
Sep 11, 2014 | 35.64 | 37.09 | 35.61 | 36.99 | 13,134,708 | +0.68(+1.86%) |
Sep 10, 2014 | 35.68 | 36.35 | 35.24 | 36.32 | 15,642,225 | +0.64(+1.78%) |
Sep 09, 2014 | 36.79 | 36.80 | 35.51 | 35.68 | 19,090,392 | -1.27(-3.45%) |
Sep 08, 2014 | 36.69 | 37.20 | 36.30 | 36.95 | 14,883,573 | +0.16(+0.43%) |
Sep 05, 2014 | 36.25 | 36.83 | 35.69 | 36.79 | 15,125,969 | +0.35(+0.95%) |
Sep 04, 2014 | 37.15 | 37.87 | 36.21 | 36.45 | 15,107,396 | -0.49(-1.32%) |
Sep 03, 2014 | 38.15 | 38.17 | 36.74 | 36.93 | 15,045,150 | -0.67(-1.78%) |