Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 34.95 | 35.25 | 34.78 | 35.17 | 6,962,447 | +0.64(+1.85%) |
Sep 29, 2015 | 34.64 | 34.83 | 34.07 | 34.53 | 8,223,993 | +0.07(+0.20%) |
Sep 28, 2015 | 35.74 | 35.83 | 34.42 | 34.47 | 7,691,480 | -1.52(-4.23%) |
Sep 25, 2015 | 36.08 | 36.39 | 35.86 | 35.99 | 7,212,331 | +0.29(+0.83%) |
Sep 24, 2015 | 35.90 | 36.19 | 35.42 | 35.69 | 14,011,741 | -0.53(-1.46%) |
Sep 23, 2015 | 36.66 | 36.80 | 36.18 | 36.22 | 4,744,473 | -0.40(-1.10%) |
Sep 22, 2015 | 36.84 | 37.00 | 36.30 | 36.62 | 5,648,643 | -0.32(-0.87%) |
Sep 21, 2015 | 37.21 | 37.56 | 36.82 | 36.95 | 6,707,909 | -0.10(-0.28%) |
Sep 18, 2015 | 37.98 | 38.08 | 37.00 | 37.05 | 12,970,567 | -1.33(-3.46%) |
Sep 17, 2015 | 39.30 | 39.48 | 38.32 | 38.38 | 10,244,582 | -0.88(-2.23%) |
Sep 16, 2015 | 39.00 | 39.39 | 38.85 | 39.26 | 11,275,304 | +0.08(+0.19%) |
Sep 15, 2015 | 39.72 | 39.74 | 39.15 | 39.18 | 6,029,022 | -0.47(-1.19%) |
Sep 14, 2015 | 39.86 | 39.89 | 39.34 | 39.65 | 4,361,283 | -0.23(-0.57%) |
Sep 11, 2015 | 39.68 | 39.94 | 39.15 | 39.88 | 4,778,722 | +0.11(+0.28%) |
Sep 10, 2015 | 40.11 | 40.45 | 39.62 | 39.77 | 6,249,855 | -0.31(-0.78%) |
Sep 09, 2015 | 40.65 | 40.81 | 40.00 | 40.08 | 9,089,888 | -0.22(-0.54%) |
Sep 08, 2015 | 40.44 | 40.44 | 39.95 | 40.30 | 4,139,077 | +0.52(+1.32%) |
Sep 04, 2015 | 39.79 | 39.78 | 39.78 | 39.78 | 4,020,367 | -0.60(-1.48%) |
Sep 03, 2015 | 40.16 | 40.95 | 39.95 | 40.38 | 6,368,897 | +0.45(+1.13%) |
Sep 02, 2015 | 39.90 | 40.26 | 39.43 | 39.93 | 5,078,252 | +0.46(+1.16%) |
Sep 01, 2015 | 39.24 | 39.85 | 39.16 | 39.47 | 5,759,965 | -0.45(-1.13%) |
Aug 31, 2015 | 40.10 | 40.26 | 39.74 | 39.92 | 4,836,814 | -0.27(-0.66%) |
Aug 28, 2015 | 40.28 | 40.53 | 39.98 | 40.19 | 4,121,761 | -0.03(-0.08%) |
Aug 27, 2015 | 40.23 | 40.62 | 39.62 | 40.22 | 8,269,365 | +0.22(+0.56%) |
Aug 26, 2015 | 39.45 | 40.04 | 38.80 | 39.99 | 8,065,375 | +1.33(+3.44%) |
Aug 25, 2015 | 40.08 | 40.46 | 38.66 | 38.67 | 11,071,222 | -0.24(-0.61%) |
Aug 24, 2015 | 38.15 | 40.08 | 37.57 | 38.90 | 11,465,212 | -1.41(-3.50%) |
Aug 21, 2015 | 41.46 | 41.74 | 40.26 | 40.31 | 8,452,055 | -1.53(-3.66%) |
Aug 20, 2015 | 41.99 | 42.43 | 41.85 | 41.85 | 5,333,295 | -0.65(-1.52%) |
Aug 19, 2015 | 42.54 | 42.75 | 42.22 | 42.49 | 10,691,442 | -0.19(-0.45%) |
Aug 18, 2015 | 42.96 | 43.20 | 42.48 | 42.69 | 7,645,534 | -0.19(-0.44%) |
Aug 17, 2015 | 42.85 | 43.09 | 42.57 | 42.88 | 7,087,253 | -0.28(-0.65%) |
Aug 14, 2015 | 42.98 | 43.24 | 42.43 | 43.15 | 8,561,839 | +0.26(+0.60%) |
Aug 13, 2015 | 43.35 | 44.35 | 42.83 | 42.90 | 9,273,459 | -0.77(-1.76%) |
Aug 12, 2015 | 45.33 | 45.69 | 43.26 | 43.67 | 26,056,112 | -2.33(-5.06%) |
Aug 11, 2015 | 45.69 | 46.10 | 45.48 | 46.00 | 10,057,662 | +0.10(+0.22%) |
Aug 10, 2015 | 45.79 | 46.27 | 45.70 | 45.89 | 5,901,884 | +0.33(+0.72%) |
Aug 07, 2015 | 46.01 | 46.04 | 45.40 | 45.57 | 4,829,799 | -0.37(-0.82%) |
Aug 06, 2015 | 46.68 | 46.80 | 45.49 | 45.94 | 5,769,835 | -0.99(-2.12%) |
Aug 05, 2015 | 47.16 | 47.76 | 46.88 | 46.94 | 6,174,534 | +0.23(+0.50%) |
Aug 04, 2015 | 46.59 | 46.89 | 46.40 | 46.70 | 3,683,822 | +0.25(+0.53%) |
Aug 03, 2015 | 47.07 | 47.10 | 46.16 | 46.46 | 5,764,008 | -0.58(-1.23%) |
Jul 31, 2015 | 47.47 | 47.64 | 46.96 | 47.04 | 4,899,016 | -0.18(-0.39%) |
Jul 30, 2015 | 47.04 | 47.51 | 46.98 | 47.22 | 4,886,397 | +0.10(+0.20%) |
Jul 29, 2015 | 46.90 | 47.29 | 46.79 | 47.13 | 8,469,833 | +0.21(+0.45%) |
Jul 28, 2015 | 47.00 | 47.34 | 46.61 | 46.91 | 8,717,807 | -0.73(-1.53%) |
Jul 27, 2015 | 47.51 | 47.90 | 47.11 | 47.64 | 4,609,813 | +0.01(+0.01%) |
Jul 24, 2015 | 48.35 | 48.37 | 47.60 | 47.64 | 4,022,309 | -0.87(-1.78%) |
Jul 23, 2015 | 48.90 | 49.18 | 48.39 | 48.50 | 3,690,342 | -0.48(-0.97%) |
Jul 22, 2015 | 48.93 | 49.27 | 48.76 | 48.98 | 2,914,080 | +0.16(+0.33%) |
Jul 21, 2015 | 49.15 | 49.24 | 48.59 | 48.81 | 4,060,383 | -0.32(-0.65%) |
Jul 20, 2015 | 49.44 | 49.59 | 49.04 | 49.14 | 5,080,904 | -0.12(-0.23%) |
Jul 17, 2015 | 49.38 | 50.14 | 49.08 | 49.25 | 9,241,098 | -0.33(-0.67%) |
Jul 16, 2015 | 49.03 | 49.63 | 48.43 | 49.58 | 7,108,011 | +0.54(+1.10%) |
Jul 15, 2015 | 45.61 | 49.55 | 45.01 | 49.05 | 36,459,720 | +3.60(+7.91%) |
Jul 14, 2015 | 45.51 | 45.74 | 45.31 | 45.45 | 3,697,153 | +0.01(+0.03%) |
Jul 13, 2015 | 45.61 | 45.85 | 45.29 | 45.44 | 5,458,573 | +0.16(+0.35%) |
Jul 10, 2015 | 45.27 | 45.53 | 45.14 | 45.28 | 3,423,869 | +0.48(+1.06%) |
Jul 09, 2015 | 45.55 | 45.73 | 44.63 | 44.80 | 6,288,105 | -0.27(-0.60%) |
Jul 08, 2015 | 46.10 | 46.19 | 44.90 | 45.08 | 8,943,750 | -1.25(-2.71%) |
Jul 07, 2015 | 46.01 | 46.35 | 45.82 | 46.33 | 5,780,204 | +0.35(+0.77%) |
Jul 06, 2015 | 45.67 | 46.24 | 45.61 | 45.97 | 4,602,415 | +0.04(+0.09%) |
Jul 02, 2015 | 46.24 | 45.93 | 45.93 | 45.93 | 4,547,891 | -0.18(-0.40%) |
Jul 01, 2015 | 46.19 | 46.31 | 45.74 | 46.12 | 6,334,510 | +0.16(+0.36%) |
Jun 30, 2015 | 46.26 | 46.66 | 45.76 | 45.95 | 8,288,484 | +0.26(+0.57%) |
Jun 29, 2015 | 46.17 | 46.65 | 45.63 | 45.70 | 11,147,908 | -1.88(-3.95%) |
Jun 26, 2015 | 47.29 | 47.81 | 47.11 | 47.58 | 3,868,775 | +0.46(+0.98%) |
Jun 25, 2015 | 47.65 | 47.88 | 47.11 | 47.11 | 4,669,413 | -0.50(-1.04%) |
Jun 24, 2015 | 47.79 | 48.14 | 47.60 | 47.61 | 4,920,960 | -0.14(-0.30%) |
Jun 23, 2015 | 47.96 | 48.43 | 47.71 | 47.75 | 5,967,133 | +0.14(+0.30%) |
Jun 22, 2015 | 47.98 | 48.02 | 47.53 | 47.61 | 4,726,601 | +0.03(+0.07%) |
Jun 19, 2015 | 47.87 | 48.24 | 47.58 | 47.58 | 7,751,373 | -0.54(-1.12%) |
Jun 18, 2015 | 47.76 | 48.35 | 47.72 | 48.11 | 6,535,076 | +0.40(+0.84%) |
Jun 17, 2015 | 47.12 | 47.90 | 47.04 | 47.71 | 6,447,150 | +0.81(+1.73%) |
Jun 16, 2015 | 46.82 | 47.17 | 46.82 | 46.90 | 4,265,117 | -0.08(-0.17%) |
Jun 15, 2015 | 47.19 | 47.19 | 46.87 | 46.98 | 4,901,302 | -0.43(-0.91%) |
Jun 12, 2015 | 46.85 | 47.62 | 46.73 | 47.41 | 8,247,581 | +0.47(+1.00%) |
Jun 11, 2015 | 47.08 | 47.12 | 46.63 | 46.94 | 4,247,622 | +0.26(+0.55%) |
Jun 10, 2015 | 46.93 | 47.16 | 46.51 | 46.68 | 6,794,764 | -0.16(-0.33%) |
Jun 09, 2015 | 46.85 | 47.36 | 46.59 | 46.84 | 8,360,825 | +0.11(+0.23%) |
Jun 08, 2015 | 46.98 | 47.32 | 46.51 | 46.73 | 5,831,170 | -0.19(-0.40%) |
Jun 05, 2015 | 46.91 | 47.12 | 46.62 | 46.92 | 6,054,517 | +0.01(+0.01%) |
Jun 04, 2015 | 46.57 | 47.36 | 46.43 | 46.91 | 6,347,420 | -0.30(-0.63%) |
Jun 03, 2015 | 46.61 | 47.42 | 46.32 | 47.21 | 8,932,944 | +0.81(+1.74%) |
Jun 02, 2015 | 45.24 | 47.09 | 45.06 | 46.41 | 17,345,842 | +1.14(+2.51%) |
Jun 01, 2015 | 45.42 | 45.74 | 45.16 | 45.27 | 3,574,066 | -0.09(-0.21%) |
May 29, 2015 | 45.89 | 46.03 | 45.23 | 45.36 | 7,102,786 | -0.74(-1.60%) |
May 28, 2015 | 45.99 | 46.61 | 45.80 | 46.10 | 6,631,882 | +0.16(+0.35%) |
May 27, 2015 | 45.04 | 45.97 | 44.95 | 45.94 | 6,175,196 | +0.32(+0.70%) |
May 26, 2015 | 46.09 | 46.17 | 45.58 | 45.62 | 5,885,381 | -0.53(-1.15%) |
May 22, 2015 | 45.89 | 46.15 | 46.15 | 46.15 | 5,911,461 | +0.30(+0.67%) |
May 21, 2015 | 46.00 | 46.37 | 45.80 | 45.84 | 6,877,279 | -0.37(-0.81%) |
May 20, 2015 | 46.78 | 46.88 | 46.17 | 46.22 | 8,449,030 | -0.59(-1.26%) |
May 19, 2015 | 46.05 | 46.90 | 45.65 | 46.80 | 13,829,101 | +0.83(+1.81%) |
May 18, 2015 | 44.89 | 46.17 | 44.70 | 45.97 | 11,832,347 | +0.89(+1.98%) |
May 15, 2015 | 42.86 | 45.09 | 42.75 | 45.08 | 18,222,884 | +2.24(+5.24%) |
May 14, 2015 | 42.87 | 43.23 | 42.55 | 42.83 | 18,783,136 | -0.35(-0.80%) |
May 13, 2015 | 43.19 | 44.24 | 42.87 | 43.18 | 22,209,092 | -1.08(-2.45%) |
May 12, 2015 | 44.42 | 44.55 | 44.08 | 44.26 | 8,893,679 | -0.47(-1.06%) |
May 11, 2015 | 44.61 | 44.92 | 44.35 | 44.74 | 7,761,293 | +0.06(+0.14%) |
May 08, 2015 | 44.52 | 45.29 | 44.51 | 44.68 | 5,104,205 | +0.83(+1.90%) |
May 07, 2015 | 43.25 | 44.12 | 43.21 | 43.84 | 6,713,838 | +0.75(+1.73%) |
May 06, 2015 | 43.70 | 43.73 | 43.05 | 43.10 | 8,944,576 | -0.60(-1.38%) |
May 05, 2015 | 44.03 | 44.21 | 43.66 | 43.70 | 4,288,133 | -0.54(-1.21%) |
May 04, 2015 | 44.12 | 44.49 | 44.00 | 44.24 | 3,013,579 | +0.15(+0.34%) |
May 01, 2015 | 43.47 | 44.22 | 43.34 | 44.09 | 5,091,703 | +0.30(+0.68%) |
Apr 30, 2015 | 43.88 | 44.47 | 43.57 | 43.79 | 4,858,327 | -0.12(-0.28%) |
Apr 29, 2015 | 44.50 | 44.56 | 43.65 | 43.91 | 8,127,307 | -0.67(-1.50%) |
Apr 28, 2015 | 44.42 | 44.83 | 44.09 | 44.58 | 5,013,415 | -0.09(-0.21%) |
Apr 27, 2015 | 45.28 | 45.53 | 44.50 | 44.68 | 5,254,261 | -0.71(-1.57%) |
Apr 24, 2015 | 45.68 | 45.84 | 45.33 | 45.39 | 3,349,995 | -0.29(-0.64%) |
Apr 23, 2015 | 45.42 | 45.99 | 45.42 | 45.68 | 3,544,365 | +0.28(+0.63%) |
Apr 22, 2015 | 45.44 | 45.65 | 44.97 | 45.40 | 2,968,584 | -0.02(-0.04%) |
Apr 21, 2015 | 45.26 | 45.57 | 44.96 | 45.42 | 4,073,480 | +0.16(+0.36%) |
Apr 20, 2015 | 45.32 | 45.49 | 45.03 | 45.25 | 4,445,769 | +0.23(+0.51%) |
Apr 17, 2015 | 45.46 | 45.75 | 45.00 | 45.02 | 6,659,678 | -0.83(-1.80%) |
Apr 16, 2015 | 45.96 | 46.26 | 45.75 | 45.85 | 3,303,545 | -0.16(-0.35%) |
Apr 15, 2015 | 46.34 | 46.55 | 45.93 | 46.01 | 4,647,542 | -0.06(-0.13%) |
Apr 14, 2015 | 46.62 | 46.78 | 45.53 | 46.07 | 6,643,954 | -0.78(-1.66%) |
Apr 13, 2015 | 46.91 | 47.35 | 46.74 | 46.85 | 6,768,854 | -0.01(-0.01%) |
Apr 10, 2015 | 46.57 | 47.28 | 46.55 | 46.86 | 11,310,605 | +0.79(+1.71%) |
Apr 09, 2015 | 47.24 | 47.24 | 46.05 | 46.07 | 9,451,961 | -1.22(-2.58%) |
Apr 08, 2015 | 46.02 | 47.41 | 45.92 | 47.29 | 7,878,851 | +1.25(+2.72%) |
Apr 07, 2015 | 46.19 | 47.02 | 45.99 | 46.04 | 6,164,072 | -0.12(-0.26%) |
Apr 06, 2015 | 45.63 | 46.20 | 45.40 | 46.16 | 7,546,493 | +0.19(+0.41%) |
Apr 02, 2015 | 44.39 | 45.97 | 45.97 | 45.97 | 14,790,535 | +1.63(+3.67%) |
Apr 01, 2015 | 43.72 | 44.75 | 43.63 | 44.35 | 9,252,735 | +0.37(+0.83%) |
Mar 31, 2015 | 43.66 | 44.55 | 43.40 | 43.98 | 7,096,629 | +0.32(+0.73%) |
Mar 30, 2015 | 43.41 | 43.81 | 43.33 | 43.66 | 4,017,324 | +0.54(+1.24%) |
Mar 27, 2015 | 43.02 | 43.37 | 42.85 | 43.13 | 3,532,017 | +0.26(+0.62%) |
Mar 26, 2015 | 43.46 | 43.51 | 42.84 | 42.86 | 7,380,919 | -0.99(-2.26%) |
Mar 25, 2015 | 44.26 | 44.60 | 43.85 | 43.85 | 5,416,642 | -0.41(-0.93%) |
Mar 24, 2015 | 44.26 | 44.56 | 44.14 | 44.26 | 3,451,198 | -0.21(-0.47%) |
Mar 23, 2015 | 44.60 | 44.81 | 44.47 | 44.47 | 5,125,832 | -0.23(-0.52%) |
Mar 20, 2015 | 44.16 | 44.81 | 44.16 | 44.70 | 8,750,780 | +0.62(+1.40%) |
Mar 19, 2015 | 43.65 | 44.17 | 43.61 | 44.09 | 4,167,891 | +0.31(+0.71%) |
Mar 18, 2015 | 43.40 | 44.03 | 43.02 | 43.78 | 5,922,885 | +0.35(+0.80%) |
Mar 17, 2015 | 43.26 | 43.54 | 43.14 | 43.43 | 4,114,264 | -0.02(-0.05%) |
Mar 16, 2015 | 43.11 | 43.46 | 43.10 | 43.45 | 5,330,152 | +0.52(+1.22%) |
Mar 13, 2015 | 42.81 | 43.04 | 42.42 | 42.93 | 4,762,343 | +0.12(+0.27%) |
Mar 12, 2015 | 42.45 | 42.85 | 42.37 | 42.81 | 4,750,292 | +0.56(+1.33%) |
Mar 11, 2015 | 42.81 | 42.83 | 42.15 | 42.25 | 4,247,994 | -0.43(-1.00%) |
Mar 10, 2015 | 41.81 | 42.73 | 41.70 | 42.68 | 7,106,909 | +0.50(+1.18%) |
Mar 09, 2015 | 42.37 | 42.47 | 42.14 | 42.18 | 4,009,495 | -0.28(-0.67%) |
Mar 06, 2015 | 42.41 | 42.62 | 42.27 | 42.46 | 4,115,978 | -0.14(-0.33%) |
Mar 05, 2015 | 42.60 | 42.67 | 42.36 | 42.60 | 3,822,524 | +0.20(+0.48%) |
Mar 04, 2015 | 42.72 | 42.79 | 42.33 | 42.40 | 4,033,224 | -0.39(-0.91%) |
Mar 03, 2015 | 43.07 | 43.24 | 42.57 | 42.79 | 4,367,586 | -0.29(-0.67%) |
Mar 02, 2015 | 42.74 | 43.58 | 42.65 | 43.08 | 6,918,252 | +0.12(+0.28%) |
Feb 27, 2015 | 42.93 | 43.19 | 42.66 | 42.96 | 5,300,947 | +0.09(+0.22%) |
Feb 26, 2015 | 42.95 | 43.05 | 42.20 | 42.87 | 7,241,594 | +0.00(+0.00%) |
Feb 25, 2015 | 41.90 | 43.22 | 41.87 | 42.87 | 10,339,216 | +1.00(+2.38%) |
Feb 24, 2015 | 43.30 | 43.45 | 41.19 | 41.87 | 19,076,368 | -1.39(-3.21%) |
Feb 23, 2015 | 43.19 | 43.33 | 42.76 | 43.26 | 6,711,642 | +0.31(+0.72%) |
Feb 20, 2015 | 42.52 | 43.03 | 42.14 | 42.95 | 6,437,645 | +0.47(+1.11%) |
Feb 19, 2015 | 42.83 | 42.96 | 42.45 | 42.47 | 4,388,356 | -0.35(-0.82%) |
Feb 18, 2015 | 42.94 | 43.14 | 42.66 | 42.83 | 3,779,543 | -0.08(-0.19%) |
Feb 17, 2015 | 42.81 | 42.91 | 42.28 | 42.91 | 6,850,023 | -0.46(-1.06%) |
Feb 13, 2015 | 43.42 | 43.36 | 43.36 | 43.36 | 4,297,220 | -0.23(-0.53%) |
Feb 12, 2015 | 43.73 | 43.76 | 43.24 | 43.59 | 3,388,804 | -0.07(-0.15%) |
Feb 11, 2015 | 43.59 | 43.93 | 43.51 | 43.66 | 3,169,369 | +0.16(+0.37%) |
Feb 10, 2015 | 43.26 | 43.60 | 43.00 | 43.50 | 4,605,746 | +0.56(+1.30%) |
Feb 09, 2015 | 42.85 | 43.06 | 42.58 | 42.94 | 4,899,036 | -0.03(-0.06%) |
Feb 06, 2015 | 43.13 | 43.26 | 42.74 | 42.97 | 9,639,721 | +0.02(+0.05%) |
Feb 05, 2015 | 43.18 | 43.79 | 42.95 | 42.95 | 6,942,313 | -0.80(-1.83%) |
Feb 04, 2015 | 43.79 | 44.08 | 43.53 | 43.75 | 8,488,811 | -0.80(-1.79%) |
Feb 03, 2015 | 43.47 | 44.56 | 43.32 | 44.54 | 5,870,079 | +1.27(+2.94%) |
Feb 02, 2015 | 43.15 | 43.43 | 42.11 | 43.27 | 4,679,567 | +0.20(+0.47%) |
Jan 30, 2015 | 43.79 | 43.79 | 43.03 | 43.07 | 4,399,006 | -1.00(-2.26%) |
Jan 29, 2015 | 43.78 | 44.11 | 43.32 | 44.07 | 3,500,868 | +0.32(+0.72%) |
Jan 28, 2015 | 44.60 | 44.77 | 43.73 | 43.75 | 3,348,594 | -0.42(-0.95%) |
Jan 27, 2015 | 44.03 | 44.38 | 43.86 | 44.17 | 4,111,023 | -0.38(-0.86%) |
Jan 26, 2015 | 44.25 | 44.62 | 43.97 | 44.55 | 3,587,844 | +0.17(+0.38%) |
Jan 23, 2015 | 44.74 | 44.85 | 44.03 | 44.38 | 5,475,720 | +0.22(+0.50%) |
Jan 22, 2015 | 43.54 | 44.26 | 43.32 | 44.16 | 4,948,893 | +0.88(+2.03%) |
Jan 21, 2015 | 42.76 | 43.33 | 42.74 | 43.28 | 4,927,711 | +0.61(+1.42%) |
Jan 20, 2015 | 42.88 | 42.98 | 42.04 | 42.68 | 5,521,095 | +0.11(+0.25%) |
Jan 16, 2015 | 42.08 | 42.74 | 41.96 | 42.57 | 6,354,265 | +0.54(+1.28%) |
Jan 15, 2015 | 43.44 | 43.96 | 42.02 | 42.03 | 7,764,475 | -1.41(-3.24%) |
Jan 14, 2015 | 43.80 | 43.92 | 42.69 | 43.44 | 10,419,577 | -0.78(-1.75%) |
Jan 13, 2015 | 44.99 | 45.33 | 43.93 | 44.21 | 5,364,101 | -0.31(-0.70%) |
Jan 12, 2015 | 44.48 | 44.63 | 44.08 | 44.52 | 4,482,801 | +0.08(+0.18%) |
Jan 09, 2015 | 44.69 | 44.90 | 44.16 | 44.44 | 10,926,118 | -1.27(-2.79%) |
Jan 08, 2015 | 46.02 | 46.05 | 45.44 | 45.72 | 7,388,590 | +0.18(+0.38%) |
Jan 07, 2015 | 45.55 | 45.73 | 44.68 | 45.54 | 12,061,199 | +1.79(+4.10%) |
Jan 06, 2015 | 44.10 | 44.33 | 43.19 | 43.75 | 6,342,742 | -0.16(-0.37%) |
Jan 05, 2015 | 43.64 | 44.12 | 43.60 | 43.91 | 7,422,987 | -0.38(-0.85%) |
Jan 02, 2015 | 44.72 | 45.14 | 43.78 | 44.29 | 6,680,830 | -0.04(-0.09%) |
Dec 31, 2014 | 44.19 | 44.33 | 44.33 | 44.33 | 5,349,722 | +0.32(+0.74%) |
Dec 30, 2014 | 43.96 | 44.37 | 43.79 | 44.01 | 4,357,180 | +0.03(+0.08%) |
Dec 29, 2014 | 43.28 | 44.33 | 43.15 | 43.97 | 6,053,812 | +0.79(+1.83%) |
Dec 26, 2014 | 43.39 | 43.59 | 42.99 | 43.18 | 3,752,916 | -0.14(-0.33%) |
Dec 24, 2014 | 43.28 | 43.32 | 43.32 | 43.32 | 3,564,355 | +0.15(+0.34%) |
Dec 23, 2014 | 43.11 | 43.55 | 43.03 | 43.18 | 5,649,366 | +0.39(+0.91%) |
Dec 22, 2014 | 42.38 | 42.82 | 42.08 | 42.78 | 4,823,645 | +0.59(+1.39%) |
Dec 19, 2014 | 42.41 | 42.56 | 41.87 | 42.20 | 9,645,092 | -1.00(-2.31%) |
Dec 18, 2014 | 42.85 | 43.22 | 42.52 | 43.20 | 5,879,905 | +0.88(+2.09%) |
Dec 17, 2014 | 42.07 | 42.43 | 41.85 | 42.31 | 6,931,104 | +0.51(+1.21%) |
Dec 16, 2014 | 42.41 | 42.73 | 41.79 | 41.81 | 7,116,495 | -0.76(-1.77%) |
Dec 15, 2014 | 42.23 | 42.84 | 42.07 | 42.56 | 8,080,516 | +0.52(+1.23%) |
Dec 12, 2014 | 41.65 | 42.58 | 41.46 | 42.04 | 8,649,110 | +0.77(+1.86%) |
Dec 11, 2014 | 41.14 | 42.06 | 41.06 | 41.27 | 6,601,489 | +0.62(+1.53%) |
Dec 10, 2014 | 41.20 | 41.59 | 40.63 | 40.65 | 5,692,931 | -0.50(-1.22%) |
Dec 09, 2014 | 40.63 | 41.18 | 40.39 | 41.16 | 6,323,618 | -0.13(-0.33%) |
Dec 08, 2014 | 41.69 | 41.77 | 41.05 | 41.29 | 5,300,238 | -0.53(-1.27%) |
Dec 05, 2014 | 41.83 | 42.18 | 41.81 | 41.82 | 5,433,472 | -0.10(-0.24%) |
Dec 04, 2014 | 42.52 | 42.52 | 41.59 | 41.92 | 7,005,448 | -0.78(-1.82%) |
Dec 03, 2014 | 42.47 | 42.76 | 42.09 | 42.70 | 4,182,980 | +0.28(+0.65%) |
Dec 02, 2014 | 42.58 | 42.86 | 42.38 | 42.42 | 5,795,442 | +0.04(+0.10%) |
Dec 01, 2014 | 43.15 | 43.18 | 42.14 | 42.38 | 8,559,650 | -1.15(-2.65%) |
Nov 28, 2014 | 43.09 | 44.09 | 43.03 | 43.54 | 5,443,521 | +0.93(+2.17%) |
Nov 26, 2014 | 42.85 | 42.61 | 42.61 | 42.61 | 5,330,633 | -0.25(-0.58%) |
Nov 25, 2014 | 43.31 | 43.70 | 42.82 | 42.86 | 6,725,522 | -0.31(-0.71%) |
Nov 24, 2014 | 42.62 | 43.56 | 42.48 | 43.17 | 8,012,976 | +0.69(+1.63%) |
Nov 21, 2014 | 42.56 | 42.89 | 42.26 | 42.48 | 6,474,032 | +0.32(+0.76%) |
Nov 20, 2014 | 41.35 | 42.55 | 41.28 | 42.16 | 8,547,854 | +0.59(+1.42%) |
Nov 19, 2014 | 41.40 | 41.79 | 41.32 | 41.56 | 7,544,170 | +0.35(+0.85%) |
Nov 18, 2014 | 40.91 | 41.35 | 40.89 | 41.22 | 8,169,133 | -0.11(-0.26%) |
Nov 17, 2014 | 41.37 | 41.72 | 41.25 | 41.32 | 6,148,657 | -0.30(-0.71%) |
Nov 14, 2014 | 41.15 | 41.87 | 41.12 | 41.62 | 7,985,586 | +0.32(+0.78%) |
Nov 13, 2014 | 40.90 | 41.56 | 40.70 | 41.30 | 10,921,120 | +0.00(+0.00%) |
Nov 12, 2014 | 39.71 | 41.45 | 39.57 | 41.30 | 25,534,852 | +2.00(+5.09%) |
Nov 11, 2014 | 39.49 | 39.84 | 39.06 | 39.30 | 14,905,786 | -0.45(-1.13%) |
Nov 10, 2014 | 40.14 | 40.32 | 39.68 | 39.75 | 9,011,226 | -0.42(-1.04%) |
Nov 07, 2014 | 39.60 | 40.42 | 39.29 | 40.16 | 9,661,511 | +0.56(+1.42%) |
Nov 06, 2014 | 38.62 | 39.67 | 38.45 | 39.60 | 8,256,437 | +1.23(+3.22%) |
Nov 05, 2014 | 38.49 | 38.49 | 37.86 | 38.37 | 7,709,624 | +0.60(+1.60%) |
Nov 04, 2014 | 37.93 | 38.03 | 37.32 | 37.76 | 14,981,648 | -0.64(-1.66%) |
Nov 03, 2014 | 38.88 | 38.90 | 38.20 | 38.40 | 8,105,768 | -0.38(-0.99%) |
Oct 31, 2014 | 39.44 | 39.57 | 38.69 | 38.78 | 8,469,120 | -0.05(-0.14%) |
Oct 30, 2014 | 38.50 | 39.06 | 38.23 | 38.84 | 5,181,961 | +0.30(+0.78%) |
Oct 29, 2014 | 38.53 | 38.91 | 38.27 | 38.53 | 7,646,898 | +0.12(+0.31%) |
Oct 28, 2014 | 38.67 | 38.70 | 38.13 | 38.41 | 9,283,605 | -0.82(-2.09%) |
Oct 27, 2014 | 39.50 | 39.56 | 39.56 | 39.23 | 6,824,950 | -0.33(-0.83%) |
Oct 24, 2014 | 39.29 | 39.63 | 38.61 | 39.56 | 10,090,411 | +0.40(+1.01%) |
Oct 23, 2014 | 39.06 | 39.63 | 38.88 | 39.16 | 7,308,724 | +0.52(+1.34%) |
Oct 22, 2014 | 39.16 | 39.56 | 38.60 | 38.65 | 5,276,463 | -0.51(-1.30%) |
Oct 21, 2014 | 38.69 | 39.37 | 38.64 | 39.16 | 5,981,394 | +0.88(+2.30%) |
Oct 20, 2014 | 37.69 | 38.38 | 37.64 | 38.28 | 5,500,158 | +0.58(+1.53%) |
Oct 17, 2014 | 38.24 | 38.49 | 37.61 | 37.70 | 6,758,284 | -0.24(-0.64%) |
Oct 16, 2014 | 36.94 | 38.33 | 36.87 | 37.94 | 9,090,622 | +0.38(+1.02%) |
Oct 15, 2014 | 37.29 | 38.04 | 36.78 | 37.56 | 14,614,740 | -0.39(-1.03%) |
Oct 14, 2014 | 37.22 | 38.46 | 37.14 | 37.95 | 8,365,411 | +1.07(+2.89%) |
Oct 13, 2014 | 37.95 | 37.96 | 36.78 | 36.88 | 8,230,911 | -1.13(-2.98%) |
Oct 10, 2014 | 37.88 | 38.46 | 37.50 | 38.02 | 7,251,174 | +0.19(+0.50%) |
Oct 09, 2014 | 38.75 | 38.99 | 37.82 | 37.83 | 8,038,144 | -1.06(-2.73%) |
Oct 08, 2014 | 38.67 | 38.98 | 37.69 | 38.89 | 11,379,900 | +0.42(+1.08%) |
Oct 07, 2014 | 38.63 | 39.37 | 38.35 | 38.47 | 10,374,761 | -0.77(-1.97%) |
Oct 06, 2014 | 40.06 | 40.11 | 39.13 | 39.24 | 5,510,375 | -0.73(-1.83%) |
Oct 03, 2014 | 39.51 | 40.19 | 39.36 | 39.98 | 6,189,249 | +0.84(+2.14%) |
Oct 02, 2014 | 38.86 | 39.32 | 38.40 | 39.14 | 5,489,071 | +0.40(+1.02%) |