Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 39.14 | 39.14 | 38.46 | 38.65 | 41,065,604 | -0.19(-0.50%) |
Jun 29, 2015 | 39.42 | 39.59 | 38.83 | 38.84 | 38,928,392 | -0.78(-1.97%) |
Jun 26, 2015 | 39.96 | 40.51 | 39.42 | 39.62 | 56,934,108 | -0.34(-0.85%) |
Jun 25, 2015 | 40.29 | 40.32 | 39.83 | 39.96 | 23,541,010 | +0.01(+0.03%) |
Jun 24, 2015 | 39.98 | 40.48 | 39.87 | 39.95 | 39,860,100 | -0.24(-0.60%) |
Jun 23, 2015 | 40.38 | 40.51 | 39.93 | 40.19 | 29,585,284 | -0.28(-0.69%) |
Jun 22, 2015 | 40.55 | 40.89 | 40.40 | 40.47 | 23,211,186 | +0.11(+0.28%) |
Jun 19, 2015 | 40.96 | 40.99 | 40.26 | 40.35 | 72,930,344 | -0.54(-1.33%) |
Jun 18, 2015 | 40.46 | 40.96 | 40.41 | 40.89 | 37,310,152 | +0.66(+1.63%) |
Jun 17, 2015 | 40.03 | 40.33 | 39.70 | 40.24 | 32,792,370 | +0.12(+0.31%) |
Jun 16, 2015 | 39.70 | 40.47 | 39.65 | 40.12 | 30,926,018 | +0.31(+0.78%) |
Jun 15, 2015 | 39.78 | 39.96 | 39.42 | 39.80 | 37,991,476 | -0.43(-1.08%) |
Jun 12, 2015 | 40.46 | 40.67 | 40.18 | 40.24 | 27,339,834 | -0.41(-1.01%) |
Jun 11, 2015 | 40.84 | 41.07 | 40.38 | 40.65 | 31,241,838 | -0.15(-0.36%) |
Jun 10, 2015 | 40.08 | 40.99 | 39.99 | 40.80 | 32,464,954 | +0.84(+2.10%) |
Jun 09, 2015 | 40.05 | 40.21 | 39.79 | 39.96 | 27,882,510 | -0.07(-0.18%) |
Jun 08, 2015 | 40.53 | 40.64 | 39.98 | 40.03 | 25,271,614 | -0.36(-0.89%) |
Jun 05, 2015 | 40.54 | 40.72 | 40.12 | 40.39 | 29,061,630 | -0.19(-0.47%) |
Jun 04, 2015 | 40.96 | 41.28 | 40.44 | 40.58 | 31,696,144 | -0.43(-1.05%) |
Jun 03, 2015 | 41.46 | 41.78 | 40.98 | 41.01 | 31,990,488 | -0.06(-0.15%) |
Jun 02, 2015 | 41.08 | 41.45 | 40.81 | 41.07 | 24,559,640 | -0.27(-0.66%) |
Jun 01, 2015 | 41.19 | 41.81 | 40.81 | 41.34 | 32,944,664 | +0.32(+0.79%) |
May 29, 2015 | 41.52 | 41.64 | 40.78 | 41.02 | 41,721,648 | -0.52(-1.24%) |
May 28, 2015 | 41.58 | 42.03 | 41.48 | 41.53 | 22,030,482 | -0.14(-0.34%) |
May 27, 2015 | 40.98 | 41.81 | 40.81 | 41.67 | 31,228,902 | +0.89(+2.19%) |
May 26, 2015 | 40.99 | 41.03 | 40.43 | 40.78 | 33,794,868 | -0.27(-0.66%) |
May 22, 2015 | 41.40 | 41.05 | 41.05 | 41.05 | 29,384,386 | -0.46(-1.10%) |
May 21, 2015 | 41.38 | 41.66 | 41.14 | 41.51 | 25,601,062 | -0.14(-0.34%) |
May 20, 2015 | 41.48 | 41.95 | 41.38 | 41.65 | 28,615,316 | +0.00(+0.00%) |
May 19, 2015 | 41.63 | 41.85 | 41.30 | 41.65 | 32,644,570 | -0.10(-0.25%) |
May 18, 2015 | 41.73 | 41.94 | 41.41 | 41.75 | 27,746,120 | -0.25(-0.59%) |
May 15, 2015 | 42.50 | 42.53 | 41.79 | 42.00 | 32,935,392 | -0.37(-0.87%) |
May 14, 2015 | 41.77 | 42.46 | 41.77 | 42.37 | 37,922,552 | +0.95(+2.30%) |
May 13, 2015 | 41.91 | 42.02 | 41.37 | 41.42 | 39,307,228 | +0.24(+0.58%) |
May 12, 2015 | 40.74 | 41.47 | 40.37 | 41.18 | 34,412,940 | -0.02(-0.04%) |
May 11, 2015 | 41.35 | 41.67 | 41.20 | 41.20 | 28,297,644 | -0.33(-0.80%) |
May 08, 2015 | 41.35 | 41.73 | 41.33 | 41.53 | 40,665,072 | +0.91(+2.25%) |
May 07, 2015 | 40.24 | 40.95 | 40.14 | 40.61 | 37,913,136 | +0.37(+0.91%) |
May 06, 2015 | 41.37 | 41.54 | 40.02 | 40.25 | 60,289,272 | -1.15(-2.77%) |
May 05, 2015 | 41.59 | 41.88 | 41.14 | 41.40 | 57,917,612 | -0.56(-1.33%) |
May 04, 2015 | 42.07 | 42.50 | 41.90 | 41.95 | 39,125,812 | -0.36(-0.85%) |
May 01, 2015 | 42.25 | 42.50 | 42.09 | 42.31 | 44,772,900 | +0.01(+0.03%) |
Apr 30, 2015 | 42.35 | 43.08 | 42.27 | 42.30 | 74,420,952 | -0.37(-0.86%) |
Apr 29, 2015 | 42.37 | 42.88 | 42.18 | 42.67 | 54,952,964 | -0.08(-0.19%) |
Apr 28, 2015 | 41.55 | 42.80 | 41.48 | 42.75 | 69,825,464 | +0.98(+2.34%) |
Apr 27, 2015 | 41.07 | 41.86 | 41.07 | 41.77 | 68,104,960 | +0.14(+0.33%) |
Apr 24, 2015 | 39.71 | 41.87 | 39.70 | 41.63 | 150,556,768 | +3.94(+10.45%) |
Apr 23, 2015 | 37.30 | 37.93 | 37.22 | 37.69 | 53,188,976 | +0.31(+0.83%) |
Apr 22, 2015 | 37.11 | 37.51 | 37.00 | 37.38 | 28,818,356 | +0.30(+0.82%) |
Apr 21, 2015 | 37.40 | 37.53 | 36.99 | 37.08 | 29,912,040 | -0.23(-0.63%) |
Apr 20, 2015 | 36.29 | 37.54 | 36.25 | 37.31 | 52,959,852 | +1.12(+3.10%) |
Apr 17, 2015 | 36.24 | 36.30 | 35.80 | 36.19 | 48,740,264 | -0.47(-1.29%) |
Apr 16, 2015 | 36.48 | 36.82 | 36.37 | 36.66 | 25,883,188 | -0.08(-0.22%) |
Apr 15, 2015 | 36.32 | 36.93 | 36.25 | 36.75 | 31,440,838 | +0.53(+1.45%) |
Apr 14, 2015 | 36.35 | 36.55 | 36.00 | 36.22 | 27,876,350 | -0.10(-0.26%) |
Apr 13, 2015 | 36.00 | 36.58 | 36.00 | 36.32 | 34,814,268 | +0.03(+0.10%) |
Apr 10, 2015 | 36.20 | 36.48 | 36.01 | 36.28 | 32,221,676 | +0.21(+0.58%) |
Apr 09, 2015 | 35.87 | 36.20 | 35.87 | 36.07 | 29,578,220 | +0.05(+0.14%) |
Apr 08, 2015 | 36.06 | 36.26 | 35.69 | 36.02 | 28,460,122 | -0.10(-0.26%) |
Apr 07, 2015 | 36.19 | 36.45 | 35.93 | 36.12 | 33,126,826 | -0.01(-0.04%) |
Apr 06, 2015 | 35.08 | 36.33 | 34.94 | 36.13 | 45,101,960 | +1.09(+3.11%) |
Apr 02, 2015 | 35.36 | 35.04 | 35.04 | 35.04 | 43,105,776 | -0.37(-1.06%) |
Apr 01, 2015 | 35.31 | 35.45 | 35.06 | 35.41 | 42,388,168 | +0.06(+0.16%) |
Mar 31, 2015 | 35.46 | 35.68 | 35.26 | 35.36 | 40,115,444 | -0.27(-0.74%) |
Mar 30, 2015 | 35.74 | 36.13 | 35.58 | 35.62 | 40,289,604 | -0.01(-0.02%) |
Mar 27, 2015 | 35.76 | 36.03 | 35.51 | 35.63 | 39,557,160 | -0.21(-0.58%) |
Mar 26, 2015 | 35.85 | 36.19 | 35.59 | 35.84 | 43,113,960 | -0.22(-0.60%) |
Mar 25, 2015 | 37.33 | 37.33 | 36.04 | 36.06 | 49,982,520 | -1.25(-3.36%) |
Mar 24, 2015 | 37.20 | 37.54 | 37.18 | 37.31 | 29,334,640 | +0.04(+0.10%) |
Mar 23, 2015 | 37.29 | 37.51 | 37.20 | 37.27 | 30,178,654 | -0.02(-0.06%) |
Mar 20, 2015 | 37.01 | 37.38 | 36.95 | 37.29 | 82,680,904 | +0.52(+1.41%) |
Mar 19, 2015 | 36.75 | 37.04 | 36.72 | 36.77 | 38,955,796 | -0.19(-0.51%) |
Mar 18, 2015 | 36.03 | 37.25 | 35.94 | 36.96 | 50,818,004 | +0.70(+1.93%) |
Mar 17, 2015 | 35.98 | 36.38 | 35.79 | 36.26 | 36,418,296 | +0.12(+0.32%) |
Mar 16, 2015 | 36.06 | 36.21 | 35.90 | 36.14 | 40,555,368 | +0.16(+0.43%) |
Mar 13, 2015 | 35.40 | 36.06 | 35.32 | 35.99 | 66,701,356 | +0.31(+0.88%) |
Mar 12, 2015 | 35.94 | 36.22 | 35.53 | 35.67 | 68,983,064 | -0.83(-2.29%) |
Mar 11, 2015 | 36.80 | 36.85 | 36.39 | 36.51 | 37,043,000 | -0.04(-0.12%) |
Mar 10, 2015 | 36.83 | 37.14 | 36.55 | 36.55 | 45,027,200 | -0.71(-1.91%) |
Mar 09, 2015 | 36.69 | 37.50 | 36.69 | 37.27 | 36,919,496 | +0.43(+1.16%) |
Mar 06, 2015 | 37.40 | 37.49 | 36.66 | 36.84 | 41,681,412 | -0.65(-1.74%) |
Mar 05, 2015 | 37.46 | 37.60 | 37.24 | 37.49 | 26,655,936 | +0.05(+0.13%) |
Mar 04, 2015 | 37.40 | 37.58 | 37.29 | 37.44 | 29,607,508 | -0.20(-0.52%) |
Mar 03, 2015 | 37.88 | 38.12 | 37.55 | 37.64 | 36,434,636 | -0.52(-1.37%) |
Mar 02, 2015 | 37.98 | 38.43 | 37.87 | 38.16 | 36,706,988 | +0.03(+0.07%) |
Feb 27, 2015 | 38.38 | 38.44 | 37.97 | 38.13 | 38,874,528 | -0.18(-0.47%) |
Feb 26, 2015 | 38.26 | 38.47 | 38.17 | 38.31 | 30,503,140 | +0.06(+0.15%) |
Feb 25, 2015 | 38.22 | 38.34 | 38.09 | 38.26 | 34,210,112 | -0.09(-0.23%) |
Feb 24, 2015 | 38.40 | 38.53 | 38.20 | 38.34 | 29,056,066 | -0.05(-0.14%) |
Feb 23, 2015 | 38.00 | 38.43 | 37.96 | 38.40 | 37,391,612 | +0.26(+0.67%) |
Feb 20, 2015 | 37.84 | 38.16 | 37.65 | 38.14 | 34,175,456 | +0.31(+0.82%) |
Feb 19, 2015 | 37.55 | 37.85 | 37.44 | 37.83 | 31,735,146 | -0.03(-0.07%) |
Feb 18, 2015 | 37.94 | 38.00 | 37.73 | 37.86 | 31,168,058 | -0.04(-0.11%) |
Feb 17, 2015 | 38.24 | 38.27 | 37.56 | 37.90 | 38,744,728 | +0.02(+0.05%) |
Feb 13, 2015 | 37.46 | 37.88 | 37.88 | 37.88 | 46,628,908 | +0.67(+1.81%) |
Feb 12, 2015 | 36.84 | 37.21 | 36.71 | 37.21 | 38,520,448 | +0.61(+1.68%) |
Feb 11, 2015 | 36.83 | 36.83 | 36.45 | 36.60 | 44,305,540 | -0.19(-0.52%) |
Feb 10, 2015 | 36.91 | 36.93 | 36.42 | 36.79 | 34,357,524 | +0.21(+0.57%) |
Feb 09, 2015 | 36.48 | 36.91 | 36.45 | 36.58 | 36,337,252 | -0.04(-0.12%) |
Feb 06, 2015 | 36.85 | 36.95 | 36.40 | 36.62 | 40,087,816 | -0.03(-0.09%) |
Feb 05, 2015 | 36.46 | 36.82 | 36.14 | 36.66 | 42,321,056 | +0.53(+1.46%) |
Feb 04, 2015 | 36.22 | 36.44 | 35.92 | 36.13 | 48,183,560 | +0.21(+0.58%) |
Feb 03, 2015 | 35.95 | 36.21 | 35.44 | 35.92 | 60,310,496 | +0.28(+0.78%) |
Feb 02, 2015 | 35.05 | 35.72 | 34.74 | 35.65 | 58,300,320 | +0.76(+2.18%) |
Jan 30, 2015 | 35.88 | 35.90 | 34.84 | 34.89 | 90,333,896 | -1.39(-3.83%) |
Jan 29, 2015 | 35.34 | 36.37 | 35.22 | 36.28 | 73,620,184 | +0.71(+1.99%) |
Jan 28, 2015 | 36.91 | 36.95 | 35.54 | 35.57 | 97,820,392 | -1.27(-3.45%) |
Jan 27, 2015 | 37.09 | 37.30 | 36.36 | 36.84 | 195,867,888 | -3.76(-9.25%) |
Jan 26, 2015 | 40.59 | 40.70 | 39.93 | 40.59 | 48,384,160 | -0.15(-0.36%) |
Jan 23, 2015 | 40.90 | 40.92 | 40.41 | 40.74 | 30,354,426 | +0.04(+0.11%) |
Jan 22, 2015 | 40.05 | 40.70 | 39.79 | 40.70 | 41,569,532 | +1.04(+2.64%) |
Jan 21, 2015 | 39.67 | 39.84 | 39.27 | 39.65 | 42,980,372 | -0.41(-1.01%) |
Jan 20, 2015 | 39.98 | 40.28 | 39.35 | 40.06 | 41,845,520 | +0.13(+0.32%) |
Jan 16, 2015 | 39.13 | 39.96 | 39.01 | 39.93 | 41,337,052 | +0.66(+1.67%) |
Jan 15, 2015 | 39.91 | 40.05 | 39.21 | 39.27 | 37,921,924 | -0.41(-1.03%) |
Jan 14, 2015 | 39.69 | 39.93 | 39.39 | 39.68 | 34,413,220 | -0.35(-0.86%) |
Jan 13, 2015 | 40.56 | 41.37 | 39.77 | 40.03 | 40,837,392 | -0.21(-0.53%) |
Jan 12, 2015 | 40.95 | 41.05 | 40.03 | 40.24 | 27,370,476 | -0.51(-1.25%) |
Jan 09, 2015 | 41.11 | 41.29 | 40.50 | 40.75 | 27,728,640 | -0.35(-0.84%) |
Jan 08, 2015 | 40.37 | 41.23 | 40.34 | 41.09 | 34,318,024 | +1.17(+2.94%) |
Jan 07, 2015 | 39.70 | 40.12 | 39.28 | 39.92 | 33,711,056 | +0.50(+1.27%) |
Jan 06, 2015 | 40.05 | 40.37 | 39.32 | 39.42 | 42,204,952 | -0.58(-1.46%) |
Jan 05, 2015 | 40.04 | 40.35 | 39.94 | 40.00 | 45,937,428 | -0.38(-0.93%) |
Jan 02, 2015 | 40.29 | 40.95 | 40.19 | 40.38 | 32,325,732 | +0.27(+0.67%) |
Dec 31, 2014 | 40.35 | 40.11 | 40.11 | 40.11 | 24,958,948 | -0.49(-1.21%) |
Dec 30, 2014 | 40.97 | 41.12 | 40.45 | 40.60 | 18,973,738 | -0.37(-0.91%) |
Dec 29, 2014 | 41.19 | 41.26 | 40.81 | 40.97 | 16,721,155 | -0.37(-0.90%) |
Dec 26, 2014 | 41.80 | 41.80 | 41.29 | 41.35 | 15,283,778 | -0.22(-0.54%) |
Dec 24, 2014 | 42.00 | 41.57 | 41.57 | 41.57 | 13,245,584 | -0.27(-0.64%) |
Dec 23, 2014 | 41.77 | 42.14 | 41.56 | 41.84 | 27,394,390 | +0.41(+0.98%) |
Dec 22, 2014 | 41.26 | 41.55 | 41.20 | 41.43 | 30,761,402 | +0.28(+0.67%) |
Dec 19, 2014 | 41.13 | 41.54 | 40.73 | 41.16 | 74,753,720 | +0.12(+0.29%) |
Dec 18, 2014 | 40.22 | 41.03 | 40.01 | 41.03 | 46,373,832 | +1.54(+3.89%) |
Dec 17, 2014 | 38.90 | 39.67 | 38.77 | 39.50 | 40,495,108 | +0.50(+1.28%) |
Dec 16, 2014 | 39.64 | 40.02 | 38.97 | 39.00 | 55,316,840 | -1.30(-3.24%) |
Dec 15, 2014 | 40.76 | 41.16 | 40.20 | 40.30 | 33,846,192 | -0.24(-0.60%) |
Dec 12, 2014 | 40.40 | 41.22 | 40.30 | 40.54 | 39,661,444 | -0.19(-0.47%) |
Dec 11, 2014 | 40.65 | 41.22 | 40.31 | 40.73 | 33,654,096 | +0.23(+0.58%) |
Dec 10, 2014 | 41.09 | 41.16 | 40.33 | 40.50 | 35,084,360 | -0.60(-1.45%) |
Dec 09, 2014 | 40.68 | 41.38 | 40.63 | 41.09 | 28,170,928 | -0.09(-0.22%) |
Dec 08, 2014 | 41.67 | 41.75 | 40.97 | 41.19 | 30,875,938 | -0.63(-1.50%) |
Dec 05, 2014 | 42.16 | 42.29 | 41.78 | 41.81 | 31,630,432 | -0.36(-0.86%) |
Dec 04, 2014 | 41.79 | 42.36 | 41.62 | 42.17 | 35,137,856 | +0.66(+1.58%) |
Dec 03, 2014 | 41.83 | 41.88 | 41.28 | 41.52 | 27,252,220 | -0.33(-0.78%) |
Dec 02, 2014 | 42.17 | 42.36 | 41.62 | 41.85 | 29,840,984 | -0.14(-0.33%) |
Dec 01, 2014 | 41.35 | 42.12 | 41.20 | 41.98 | 36,118,632 | +0.70(+1.69%) |
Nov 28, 2014 | 41.41 | 41.62 | 41.11 | 41.28 | 24,938,016 | +0.05(+0.13%) |
Nov 26, 2014 | 41.01 | 41.23 | 41.23 | 41.23 | 31,456,900 | +0.24(+0.59%) |
Nov 25, 2014 | 41.16 | 41.42 | 40.97 | 40.99 | 32,434,056 | -0.10(-0.25%) |
Nov 24, 2014 | 41.44 | 41.45 | 40.92 | 41.09 | 39,697,072 | -0.34(-0.81%) |
Nov 21, 2014 | 42.33 | 42.36 | 41.08 | 41.43 | 49,662,888 | -0.62(-1.48%) |
Nov 20, 2014 | 41.45 | 42.05 | 41.34 | 42.05 | 24,905,084 | +0.41(+1.00%) |
Nov 19, 2014 | 42.02 | 42.10 | 41.39 | 41.64 | 30,314,076 | -0.45(-1.07%) |
Nov 18, 2014 | 42.42 | 42.59 | 42.05 | 42.09 | 27,776,380 | -0.35(-0.83%) |
Nov 17, 2014 | 42.40 | 42.65 | 42.17 | 42.44 | 35,328,452 | -0.10(-0.24%) |
Nov 14, 2014 | 42.68 | 42.94 | 42.38 | 42.54 | 33,890,528 | -0.03(-0.06%) |
Nov 13, 2014 | 41.88 | 42.60 | 41.79 | 42.57 | 30,541,924 | +0.71(+1.70%) |
Nov 12, 2014 | 41.67 | 41.98 | 41.64 | 41.86 | 26,479,294 | -0.08(-0.18%) |
Nov 11, 2014 | 41.92 | 41.99 | 41.74 | 41.94 | 27,308,554 | -0.02(-0.04%) |
Nov 10, 2014 | 41.75 | 42.18 | 41.66 | 41.95 | 42,378,676 | +0.18(+0.43%) |
Nov 07, 2014 | 41.98 | 41.98 | 41.44 | 41.77 | 32,630,708 | -0.02(-0.04%) |
Nov 06, 2014 | 41.07 | 41.93 | 41.01 | 41.79 | 38,497,192 | +0.72(+1.76%) |
Nov 05, 2014 | 41.02 | 41.10 | 40.55 | 41.07 | 26,159,298 | +0.25(+0.61%) |
Nov 04, 2014 | 40.59 | 40.96 | 40.55 | 40.82 | 24,849,180 | +0.11(+0.27%) |
Nov 03, 2014 | 40.24 | 40.73 | 40.10 | 40.71 | 26,908,762 | +0.42(+1.04%) |
Oct 31, 2014 | 40.28 | 40.31 | 39.88 | 40.29 | 41,777,668 | +0.77(+1.95%) |
Oct 30, 2014 | 39.75 | 39.75 | 39.28 | 39.52 | 35,040,452 | -0.49(-1.22%) |
Oct 29, 2014 | 39.85 | 40.07 | 39.76 | 40.00 | 35,291,236 | +0.11(+0.28%) |
Oct 28, 2014 | 39.35 | 39.90 | 39.28 | 39.89 | 33,852,124 | +0.50(+1.26%) |
Oct 27, 2014 | 39.22 | 39.58 | 39.58 | 39.40 | 35,390,056 | -0.19(-0.48%) |
Oct 24, 2014 | 40.19 | 40.25 | 38.77 | 39.58 | 71,181,256 | +0.95(+2.47%) |
Oct 23, 2014 | 38.29 | 39.00 | 38.21 | 38.63 | 52,908,548 | +0.55(+1.44%) |
Oct 22, 2014 | 38.61 | 38.67 | 37.95 | 38.08 | 39,132,492 | -0.43(-1.11%) |
Oct 21, 2014 | 38.07 | 38.59 | 37.92 | 38.51 | 42,458,320 | +0.69(+1.81%) |
Oct 20, 2014 | 36.95 | 37.88 | 36.74 | 37.83 | 40,238,032 | +0.39(+1.03%) |
Oct 17, 2014 | 37.07 | 37.70 | 36.72 | 37.44 | 47,410,644 | +0.76(+2.08%) |
Oct 16, 2014 | 36.50 | 36.97 | 36.23 | 36.68 | 57,149,588 | -0.41(-1.11%) |
Oct 15, 2014 | 36.90 | 37.23 | 36.13 | 37.09 | 70,177,264 | -0.44(-1.17%) |
Oct 14, 2014 | 37.65 | 38.08 | 37.38 | 37.52 | 44,423,860 | +0.07(+0.18%) |
Oct 13, 2014 | 37.60 | 38.24 | 37.36 | 37.46 | 43,231,780 | -0.33(-0.86%) |
Oct 10, 2014 | 39.13 | 39.58 | 37.71 | 37.78 | 60,573,124 | -1.56(-3.97%) |
Oct 09, 2014 | 39.90 | 40.16 | 39.25 | 39.34 | 40,116,380 | -0.80(-1.99%) |
Oct 08, 2014 | 39.03 | 40.24 | 38.91 | 40.14 | 38,492,212 | +1.07(+2.75%) |
Oct 07, 2014 | 39.35 | 39.41 | 38.98 | 39.07 | 29,977,518 | -0.48(-1.21%) |
Oct 06, 2014 | 39.58 | 39.73 | 39.40 | 39.55 | 24,010,864 | +0.00(+0.00%) |
Oct 03, 2014 | 39.46 | 39.73 | 39.14 | 39.55 | 37,819,668 | +0.28(+0.72%) |
Oct 02, 2014 | 39.33 | 39.56 | 39.16 | 39.27 | 29,273,208 | -0.12(-0.31%) |
Oct 01, 2014 | 39.70 | 39.93 | 39.34 | 39.39 | 44,386,372 | -0.39(-0.99%) |
Sep 30, 2014 | 39.79 | 39.88 | 39.48 | 39.78 | 38,495,272 | -0.07(-0.17%) |
Sep 29, 2014 | 39.46 | 39.95 | 39.27 | 39.85 | 30,405,322 | +0.03(+0.06%) |
Sep 26, 2014 | 39.41 | 40.00 | 39.27 | 39.82 | 31,556,442 | +0.32(+0.80%) |
Sep 25, 2014 | 40.23 | 40.41 | 39.50 | 39.51 | 38,541,036 | -0.89(-2.21%) |
Sep 24, 2014 | 40.01 | 40.43 | 39.76 | 40.40 | 30,978,364 | +0.45(+1.12%) |
Sep 23, 2014 | 40.20 | 40.31 | 39.88 | 39.95 | 38,958,344 | -0.43(-1.06%) |
Sep 22, 2014 | 40.59 | 40.66 | 40.31 | 40.38 | 45,083,124 | -0.39(-0.97%) |
Sep 19, 2014 | 40.17 | 40.82 | 39.99 | 40.78 | 236,015,824 | +0.72(+1.80%) |
Sep 18, 2014 | 39.98 | 40.19 | 39.87 | 40.06 | 41,425,236 | +0.14(+0.34%) |
Sep 17, 2014 | 39.70 | 40.06 | 39.67 | 39.92 | 44,647,032 | -0.21(-0.51%) |
Sep 16, 2014 | 39.81 | 40.20 | 39.72 | 40.12 | 32,516,338 | +0.45(+1.12%) |
Sep 15, 2014 | 39.94 | 40.08 | 39.56 | 39.68 | 43,894,528 | -0.39(-0.97%) |
Sep 12, 2014 | 40.25 | 40.35 | 39.99 | 40.07 | 44,571,572 | -0.26(-0.65%) |
Sep 11, 2014 | 40.11 | 40.33 | 39.88 | 40.33 | 34,047,508 | +0.14(+0.34%) |
Sep 10, 2014 | 40.18 | 40.28 | 39.71 | 40.19 | 31,818,670 | +0.07(+0.17%) |
Sep 09, 2014 | 39.88 | 40.31 | 39.83 | 40.12 | 46,964,480 | +0.25(+0.62%) |
Sep 08, 2014 | 39.49 | 40.16 | 39.46 | 39.88 | 53,299,148 | +0.48(+1.22%) |
Sep 05, 2014 | 38.71 | 39.41 | 38.71 | 39.40 | 43,047,564 | +0.56(+1.44%) |
Sep 04, 2014 | 38.39 | 38.85 | 38.37 | 38.84 | 30,854,044 | +0.26(+0.67%) |
Sep 03, 2014 | 38.21 | 38.71 | 38.21 | 38.58 | 39,255,280 | -0.11(-0.29%) |
Sep 02, 2014 | 38.98 | 39.01 | 38.49 | 38.69 | 26,770,570 | -0.29(-0.75%) |
Aug 29, 2014 | 38.69 | 38.98 | 38.98 | 38.98 | 25,180,580 | +0.47(+1.23%) |
Aug 28, 2014 | 38.40 | 38.60 | 38.28 | 38.51 | 20,577,470 | +0.01(+0.02%) |
Aug 27, 2014 | 38.53 | 38.61 | 38.41 | 38.50 | 24,807,918 | -0.12(-0.30%) |
Aug 26, 2014 | 38.88 | 38.95 | 38.56 | 38.62 | 17,333,062 | -0.14(-0.37%) |
Aug 25, 2014 | 38.96 | 38.99 | 38.65 | 38.76 | 19,703,246 | +0.02(+0.04%) |
Aug 22, 2014 | 38.92 | 39.02 | 38.67 | 38.74 | 21,319,914 | -0.06(-0.15%) |
Aug 21, 2014 | 38.48 | 38.83 | 38.47 | 38.80 | 25,970,058 | +0.23(+0.60%) |
Aug 20, 2014 | 38.91 | 38.96 | 38.53 | 38.57 | 28,843,802 | -0.33(-0.84%) |
Aug 19, 2014 | 38.59 | 38.91 | 38.47 | 38.90 | 32,786,682 | +0.43(+1.12%) |
Aug 18, 2014 | 38.32 | 38.47 | 38.10 | 38.47 | 31,537,242 | +0.27(+0.71%) |
Aug 15, 2014 | 38.02 | 38.29 | 37.86 | 38.20 | 48,794,932 | +0.44(+1.17%) |
Aug 14, 2014 | 37.59 | 37.88 | 37.53 | 37.75 | 22,646,980 | +0.16(+0.43%) |
Aug 13, 2014 | 37.25 | 37.68 | 37.13 | 37.59 | 26,840,162 | +0.48(+1.29%) |
Aug 12, 2014 | 36.70 | 37.17 | 36.67 | 37.11 | 25,131,684 | +0.27(+0.74%) |
Aug 11, 2014 | 36.89 | 37.05 | 36.69 | 36.84 | 23,864,790 | +0.00(+0.00%) |
Aug 08, 2014 | 36.87 | 36.94 | 36.59 | 36.84 | 33,939,640 | -0.03(-0.07%) |
Aug 07, 2014 | 36.53 | 37.05 | 36.37 | 36.87 | 35,548,456 | +0.42(+1.15%) |
Aug 06, 2014 | 36.45 | 36.81 | 36.00 | 36.45 | 28,886,682 | -0.29(-0.79%) |
Aug 05, 2014 | 36.98 | 37.06 | 36.52 | 36.74 | 30,791,324 | -0.25(-0.67%) |
Aug 04, 2014 | 36.64 | 37.07 | 36.51 | 36.98 | 39,797,756 | +0.43(+1.19%) |
Aug 01, 2014 | 36.85 | 36.88 | 36.33 | 36.55 | 36,552,356 | -0.26(-0.70%) |
Jul 31, 2014 | 36.99 | 37.26 | 36.74 | 36.81 | 36,898,544 | -0.36(-0.96%) |
Jul 30, 2014 | 37.58 | 37.61 | 36.92 | 37.16 | 37,433,376 | -0.26(-0.70%) |
Jul 29, 2014 | 37.45 | 37.60 | 37.22 | 37.42 | 32,556,198 | -0.07(-0.19%) |
Jul 28, 2014 | 37.83 | 37.96 | 37.46 | 37.50 | 34,810,268 | -0.45(-1.19%) |
Jul 25, 2014 | 37.78 | 38.09 | 37.78 | 37.95 | 31,353,626 | +0.09(+0.23%) |
Jul 24, 2014 | 38.32 | 38.38 | 37.80 | 37.86 | 36,029,472 | -0.40(-1.05%) |
Jul 23, 2014 | 38.76 | 38.76 | 38.05 | 38.26 | 61,366,360 | +0.03(+0.09%) |
Jul 22, 2014 | 38.38 | 38.50 | 38.03 | 38.23 | 49,318,460 | -0.00(-0.01%) |
Jul 21, 2014 | 38.00 | 38.51 | 37.71 | 38.23 | 44,038,816 | +0.12(+0.32%) |
Jul 18, 2014 | 38.08 | 38.24 | 37.74 | 38.11 | 50,901,196 | +0.14(+0.36%) |
Jul 17, 2014 | 38.76 | 38.98 | 37.74 | 37.97 | 96,281,488 | +0.38(+1.02%) |
Jul 16, 2014 | 36.25 | 37.79 | 36.23 | 37.59 | 74,163,384 | +1.39(+3.84%) |
Jul 15, 2014 | 36.10 | 36.22 | 35.84 | 36.20 | 33,662,820 | +0.26(+0.74%) |
Jul 14, 2014 | 36.00 | 36.20 | 35.85 | 35.94 | 25,632,160 | +0.04(+0.12%) |
Jul 11, 2014 | 35.56 | 35.89 | 35.37 | 35.89 | 28,245,730 | +0.35(+0.97%) |
Jul 10, 2014 | 35.28 | 35.82 | 35.01 | 35.55 | 25,624,538 | +0.01(+0.04%) |
Jul 09, 2014 | 35.80 | 35.80 | 35.42 | 35.54 | 21,546,488 | -0.09(-0.26%) |
Jul 08, 2014 | 35.71 | 35.82 | 35.48 | 35.63 | 36,588,568 | -0.18(-0.50%) |
Jul 07, 2014 | 35.60 | 35.92 | 35.57 | 35.81 | 25,667,170 | +0.16(+0.45%) |
Jul 03, 2014 | 35.74 | 35.65 | 35.65 | 35.65 | 18,726,180 | -0.09(-0.24%) |
Jul 02, 2014 | 35.59 | 35.73 | 35.42 | 35.73 | 23,632,548 | +0.03(+0.07%) |