Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 40.58 | 42.10 | 40.25 | 41.03 | 13,486,815 | +0.24(+0.58%) |
Aug 28, 2015 | 40.69 | 41.34 | 40.30 | 40.80 | 11,116,487 | +0.45(+1.11%) |
Aug 27, 2015 | 41.92 | 41.98 | 39.18 | 40.35 | 16,123,639 | -0.35(-0.85%) |
Aug 26, 2015 | 40.78 | 40.88 | 39.03 | 40.69 | 13,158,986 | +0.86(+2.15%) |
Aug 25, 2015 | 41.99 | 42.18 | 39.79 | 39.83 | 14,371,486 | -0.63(-1.55%) |
Aug 24, 2015 | 38.52 | 41.80 | 35.73 | 40.46 | 15,840,517 | -1.81(-4.29%) |
Aug 21, 2015 | 44.94 | 45.03 | 42.25 | 42.28 | 18,199,216 | -4.22(-9.09%) |
Aug 20, 2015 | 46.74 | 47.39 | 46.40 | 46.50 | 8,608,927 | -0.43(-0.91%) |
Aug 19, 2015 | 47.95 | 47.97 | 46.56 | 46.93 | 8,724,688 | -1.11(-2.30%) |
Aug 18, 2015 | 48.15 | 48.40 | 47.47 | 48.04 | 5,753,381 | -0.17(-0.36%) |
Aug 17, 2015 | 46.81 | 48.30 | 46.72 | 48.21 | 6,817,031 | +1.11(+2.35%) |
Aug 14, 2015 | 47.98 | 48.19 | 46.87 | 47.10 | 8,868,863 | -1.08(-2.24%) |
Aug 13, 2015 | 48.60 | 49.44 | 47.83 | 48.18 | 12,984,817 | -0.35(-0.73%) |
Aug 12, 2015 | 48.41 | 48.94 | 47.41 | 48.53 | 12,700,232 | -0.17(-0.34%) |
Aug 11, 2015 | 47.10 | 48.84 | 46.74 | 48.70 | 10,968,920 | +0.99(+2.07%) |
Aug 10, 2015 | 45.62 | 47.74 | 45.48 | 47.71 | 12,240,479 | +2.48(+5.47%) |
Aug 07, 2015 | 45.03 | 45.43 | 44.56 | 45.23 | 5,714,216 | -0.18(-0.40%) |
Aug 06, 2015 | 44.61 | 45.59 | 44.26 | 45.41 | 7,380,070 | +0.59(+1.33%) |
Aug 05, 2015 | 45.20 | 45.64 | 44.35 | 44.82 | 11,307,369 | +0.27(+0.61%) |
Aug 04, 2015 | 44.76 | 45.03 | 44.02 | 44.55 | 8,663,901 | -0.16(-0.36%) |
Aug 03, 2015 | 45.32 | 45.86 | 44.61 | 44.71 | 7,709,384 | -0.65(-1.43%) |
Jul 31, 2015 | 44.36 | 45.80 | 44.23 | 45.36 | 10,128,376 | +1.22(+2.77%) |
Jul 30, 2015 | 44.56 | 44.56 | 43.15 | 44.14 | 13,390,185 | -1.24(-2.74%) |
Jul 29, 2015 | 44.64 | 45.46 | 43.85 | 45.38 | 10,447,475 | +0.67(+1.49%) |
Jul 28, 2015 | 44.27 | 44.83 | 43.64 | 44.71 | 7,262,584 | +0.47(+1.07%) |
Jul 27, 2015 | 44.82 | 44.82 | 43.81 | 44.24 | 8,506,369 | -0.91(-2.01%) |
Jul 24, 2015 | 45.44 | 45.68 | 44.77 | 45.15 | 8,316,337 | -0.01(-0.03%) |
Jul 23, 2015 | 45.89 | 46.03 | 44.97 | 45.16 | 7,970,041 | -0.65(-1.42%) |
Jul 22, 2015 | 45.56 | 46.84 | 45.21 | 45.81 | 8,925,939 | +0.24(+0.53%) |
Jul 21, 2015 | 45.73 | 46.27 | 45.37 | 45.57 | 6,005,505 | -0.17(-0.38%) |
Jul 20, 2015 | 46.53 | 46.82 | 45.70 | 45.74 | 8,168,655 | -0.94(-2.02%) |
Jul 17, 2015 | 46.22 | 46.72 | 45.86 | 46.68 | 7,752,285 | +0.33(+0.71%) |
Jul 16, 2015 | 45.15 | 46.83 | 45.12 | 46.35 | 10,515,798 | +1.56(+3.48%) |
Jul 15, 2015 | 45.36 | 45.66 | 44.51 | 44.80 | 9,117,998 | -0.77(-1.69%) |
Jul 14, 2015 | 46.64 | 46.91 | 45.43 | 45.56 | 12,179,428 | -0.38(-0.84%) |
Jul 13, 2015 | 45.77 | 46.62 | 45.17 | 45.95 | 13,741,784 | +0.70(+1.55%) |
Jul 10, 2015 | 44.32 | 45.41 | 44.30 | 45.25 | 8,795,100 | +1.20(+2.71%) |
Jul 09, 2015 | 44.36 | 44.53 | 43.87 | 44.05 | 8,698,818 | +0.09(+0.20%) |
Jul 08, 2015 | 44.02 | 44.99 | 43.54 | 43.96 | 10,508,769 | -0.46(-1.04%) |
Jul 07, 2015 | 44.92 | 45.45 | 43.87 | 44.42 | 16,399,436 | -0.47(-1.06%) |
Jul 06, 2015 | 44.07 | 45.15 | 43.70 | 44.90 | 10,610,515 | +0.43(+0.96%) |
Jul 02, 2015 | 44.44 | 44.47 | 44.47 | 44.47 | 8,742,941 | +0.17(+0.39%) |
Jul 01, 2015 | 43.35 | 44.64 | 43.15 | 44.30 | 13,148,618 | +1.28(+2.99%) |
Jun 30, 2015 | 42.00 | 43.41 | 41.96 | 43.02 | 15,177,907 | +1.40(+3.37%) |
Jun 29, 2015 | 41.42 | 42.04 | 41.31 | 41.61 | 7,942,092 | -0.23(-0.56%) |
Jun 26, 2015 | 41.44 | 42.21 | 41.32 | 41.85 | 11,474,340 | +0.41(+0.98%) |
Jun 25, 2015 | 41.62 | 41.78 | 41.25 | 41.44 | 5,698,537 | -0.21(-0.50%) |
Jun 24, 2015 | 41.85 | 42.16 | 41.40 | 41.65 | 8,739,380 | -0.37(-0.88%) |
Jun 23, 2015 | 41.47 | 42.15 | 41.16 | 42.02 | 11,579,055 | +0.85(+2.05%) |
Jun 22, 2015 | 41.68 | 41.71 | 40.96 | 41.17 | 8,526,729 | -0.28(-0.68%) |
Jun 19, 2015 | 41.23 | 41.77 | 41.21 | 41.46 | 8,891,806 | +0.04(+0.10%) |
Jun 18, 2015 | 41.01 | 41.51 | 40.97 | 41.41 | 8,534,354 | +0.45(+1.11%) |
Jun 17, 2015 | 40.90 | 41.65 | 40.59 | 40.96 | 9,116,592 | +0.47(+1.17%) |
Jun 16, 2015 | 40.10 | 40.51 | 40.04 | 40.49 | 4,220,459 | +0.31(+0.77%) |
Jun 15, 2015 | 40.11 | 40.29 | 39.83 | 40.18 | 7,032,569 | -0.26(-0.65%) |
Jun 12, 2015 | 40.75 | 40.79 | 40.21 | 40.44 | 6,828,990 | -0.55(-1.34%) |
Jun 11, 2015 | 40.16 | 41.36 | 40.03 | 40.99 | 9,746,616 | +0.99(+2.47%) |
Jun 10, 2015 | 39.55 | 40.32 | 39.46 | 40.00 | 8,377,982 | +0.73(+1.85%) |
Jun 09, 2015 | 39.74 | 39.95 | 39.27 | 39.27 | 6,181,863 | -0.32(-0.82%) |
Jun 08, 2015 | 39.60 | 39.92 | 39.37 | 39.59 | 5,511,519 | -0.08(-0.21%) |
Jun 05, 2015 | 39.08 | 40.02 | 39.07 | 39.68 | 7,844,598 | +0.59(+1.51%) |
Jun 04, 2015 | 39.41 | 39.73 | 39.00 | 39.09 | 7,312,819 | -0.60(-1.52%) |
Jun 03, 2015 | 39.96 | 40.05 | 39.46 | 39.69 | 7,280,014 | -0.52(-1.28%) |
Jun 02, 2015 | 40.36 | 40.44 | 39.74 | 40.21 | 7,433,402 | -0.19(-0.46%) |
Jun 01, 2015 | 40.69 | 41.19 | 40.34 | 40.39 | 8,112,115 | -0.32(-0.78%) |
May 29, 2015 | 40.40 | 41.56 | 39.98 | 40.71 | 11,386,905 | +0.22(+0.54%) |
May 28, 2015 | 40.58 | 41.08 | 40.27 | 40.49 | 6,808,585 | -0.16(-0.39%) |
May 27, 2015 | 41.12 | 41.23 | 40.47 | 40.64 | 9,895,821 | -0.26(-0.64%) |
May 26, 2015 | 41.57 | 41.64 | 40.62 | 40.91 | 10,266,239 | -1.00(-2.39%) |
May 22, 2015 | 41.37 | 41.91 | 41.91 | 41.91 | 5,184,468 | +0.26(+0.63%) |
May 21, 2015 | 41.37 | 41.74 | 41.13 | 41.65 | 5,401,287 | +0.26(+0.63%) |
May 20, 2015 | 41.18 | 41.62 | 40.97 | 41.39 | 6,293,561 | +0.24(+0.58%) |
May 19, 2015 | 41.37 | 41.72 | 41.07 | 41.15 | 7,147,760 | -0.36(-0.88%) |
May 18, 2015 | 40.93 | 41.61 | 40.72 | 41.51 | 5,538,218 | +0.54(+1.32%) |
May 15, 2015 | 41.01 | 41.33 | 40.56 | 40.97 | 6,939,923 | -0.12(-0.28%) |
May 14, 2015 | 40.25 | 41.17 | 40.18 | 41.08 | 7,428,567 | +1.04(+2.59%) |
May 13, 2015 | 39.96 | 40.31 | 39.67 | 40.05 | 6,541,551 | +0.52(+1.30%) |
May 12, 2015 | 40.03 | 40.04 | 39.37 | 39.53 | 6,428,718 | -0.51(-1.27%) |
May 11, 2015 | 40.31 | 40.38 | 39.45 | 40.04 | 8,280,405 | -0.29(-0.72%) |
May 08, 2015 | 39.69 | 40.42 | 39.22 | 40.33 | 8,121,257 | +0.89(+2.25%) |
May 07, 2015 | 39.20 | 39.64 | 38.98 | 39.44 | 8,443,268 | +0.18(+0.47%) |
May 06, 2015 | 39.86 | 39.98 | 38.93 | 39.26 | 6,926,024 | -0.34(-0.86%) |
May 05, 2015 | 39.79 | 39.79 | 39.21 | 39.60 | 6,122,111 | -0.06(-0.15%) |
May 04, 2015 | 40.27 | 40.34 | 39.32 | 39.66 | 9,830,636 | -0.54(-1.34%) |
May 01, 2015 | 38.94 | 40.36 | 38.88 | 40.20 | 10,118,249 | +1.37(+3.51%) |
Apr 30, 2015 | 39.62 | 39.67 | 38.28 | 38.83 | 11,820,517 | -0.70(-1.76%) |
Apr 29, 2015 | 40.12 | 40.38 | 39.28 | 39.53 | 8,792,465 | -0.53(-1.33%) |
Apr 28, 2015 | 40.83 | 41.39 | 39.67 | 40.06 | 11,582,316 | -0.48(-1.18%) |
Apr 27, 2015 | 41.16 | 41.25 | 40.40 | 40.54 | 11,802,406 | -0.44(-1.08%) |
Apr 24, 2015 | 40.54 | 41.48 | 40.52 | 40.98 | 7,732,857 | +0.56(+1.38%) |
Apr 23, 2015 | 40.61 | 40.86 | 40.21 | 40.42 | 8,121,136 | -0.08(-0.20%) |
Apr 22, 2015 | 39.98 | 40.74 | 39.59 | 40.51 | 9,295,972 | +0.70(+1.75%) |
Apr 21, 2015 | 39.22 | 39.99 | 39.13 | 39.81 | 7,885,505 | +0.59(+1.50%) |
Apr 20, 2015 | 39.41 | 39.85 | 39.06 | 39.22 | 7,791,024 | -0.06(-0.16%) |
Apr 17, 2015 | 39.56 | 39.65 | 38.93 | 39.28 | 7,663,909 | -0.48(-1.20%) |
Apr 16, 2015 | 38.94 | 40.06 | 38.79 | 39.76 | 9,505,265 | +0.78(+2.01%) |
Apr 15, 2015 | 39.29 | 39.72 | 38.90 | 38.98 | 10,074,904 | -0.05(-0.14%) |
Apr 14, 2015 | 39.24 | 39.45 | 38.80 | 39.03 | 10,675,705 | -0.18(-0.47%) |
Apr 13, 2015 | 40.72 | 40.80 | 39.01 | 39.22 | 11,132,406 | -1.55(-3.80%) |
Apr 10, 2015 | 40.42 | 41.06 | 40.29 | 40.77 | 7,571,586 | +0.55(+1.37%) |
Apr 09, 2015 | 40.42 | 40.49 | 39.68 | 40.21 | 8,765,764 | +0.20(+0.51%) |
Apr 08, 2015 | 40.20 | 40.77 | 39.86 | 40.01 | 9,796,422 | +0.02(+0.05%) |
Apr 07, 2015 | 40.93 | 40.97 | 39.76 | 39.99 | 14,423,049 | -0.64(-1.58%) |
Apr 06, 2015 | 41.19 | 41.30 | 40.17 | 40.63 | 13,921,776 | -0.18(-0.45%) |
Apr 02, 2015 | 43.25 | 40.81 | 40.81 | 40.81 | 19,249,754 | -2.49(-5.75%) |
Apr 01, 2015 | 43.66 | 43.87 | 43.25 | 43.30 | 11,209,933 | -0.12(-0.27%) |
Mar 31, 2015 | 43.05 | 43.80 | 42.97 | 43.42 | 7,869,999 | -0.10(-0.22%) |
Mar 30, 2015 | 42.40 | 43.59 | 42.31 | 43.52 | 10,332,608 | +1.29(+3.05%) |
Mar 27, 2015 | 43.88 | 43.95 | 41.91 | 42.23 | 11,350,694 | -1.03(-2.38%) |
Mar 26, 2015 | 43.96 | 43.99 | 43.00 | 43.26 | 11,264,977 | -0.27(-0.63%) |
Mar 25, 2015 | 42.89 | 44.01 | 42.88 | 43.53 | 15,687,311 | +1.17(+2.76%) |
Mar 24, 2015 | 42.45 | 42.80 | 42.24 | 42.36 | 10,659,998 | -0.29(-0.67%) |
Mar 23, 2015 | 42.17 | 42.87 | 42.10 | 42.65 | 10,623,588 | +0.64(+1.53%) |
Mar 20, 2015 | 41.71 | 42.47 | 41.53 | 42.01 | 15,226,110 | +0.51(+1.23%) |
Mar 19, 2015 | 41.88 | 41.99 | 41.23 | 41.50 | 7,555,003 | -0.79(-1.87%) |
Mar 18, 2015 | 40.94 | 42.69 | 40.67 | 42.29 | 12,445,440 | +1.41(+3.44%) |
Mar 17, 2015 | 40.55 | 41.05 | 39.85 | 40.88 | 8,016,860 | +0.16(+0.40%) |
Mar 16, 2015 | 39.83 | 40.75 | 39.61 | 40.72 | 7,788,973 | +0.77(+1.93%) |
Mar 13, 2015 | 39.56 | 40.08 | 39.42 | 39.95 | 7,512,223 | +0.51(+1.30%) |
Mar 12, 2015 | 39.68 | 40.46 | 39.35 | 39.43 | 10,461,499 | +0.03(+0.07%) |
Mar 11, 2015 | 38.42 | 39.46 | 38.42 | 39.41 | 15,987,097 | -0.02(-0.05%) |
Mar 10, 2015 | 39.76 | 39.80 | 39.06 | 39.43 | 9,427,791 | -0.57(-1.42%) |
Mar 09, 2015 | 39.97 | 40.74 | 39.96 | 39.99 | 9,008,401 | -0.10(-0.24%) |
Mar 06, 2015 | 40.38 | 41.15 | 39.91 | 40.09 | 8,411,804 | -0.83(-2.03%) |
Mar 05, 2015 | 40.56 | 41.25 | 40.45 | 40.92 | 9,641,263 | +0.60(+1.49%) |
Mar 04, 2015 | 40.68 | 41.00 | 39.85 | 40.32 | 10,405,981 | -0.68(-1.66%) |
Mar 03, 2015 | 40.34 | 41.08 | 40.32 | 41.00 | 9,344,482 | +0.96(+2.40%) |
Mar 02, 2015 | 41.72 | 41.78 | 39.72 | 40.04 | 19,139,100 | -2.06(-4.90%) |
Feb 27, 2015 | 42.29 | 42.82 | 42.00 | 42.10 | 12,051,197 | -0.19(-0.45%) |
Feb 26, 2015 | 41.88 | 42.86 | 41.87 | 42.29 | 11,182,288 | +0.48(+1.14%) |
Feb 25, 2015 | 41.82 | 42.09 | 41.50 | 41.82 | 7,922,656 | -0.23(-0.54%) |
Feb 24, 2015 | 42.59 | 42.75 | 41.58 | 42.04 | 9,245,945 | -0.61(-1.44%) |
Feb 23, 2015 | 41.38 | 42.94 | 41.32 | 42.66 | 14,397,786 | +1.21(+2.93%) |
Feb 20, 2015 | 41.11 | 41.46 | 40.59 | 41.44 | 10,150,775 | +0.37(+0.90%) |
Feb 19, 2015 | 40.40 | 41.41 | 40.26 | 41.07 | 10,906,603 | +0.62(+1.54%) |
Feb 18, 2015 | 40.44 | 40.56 | 39.91 | 40.45 | 9,751,889 | +0.37(+0.92%) |
Feb 17, 2015 | 39.99 | 40.53 | 39.70 | 40.08 | 12,380,976 | +0.09(+0.22%) |
Feb 13, 2015 | 39.46 | 39.99 | 39.99 | 39.99 | 19,311,000 | +1.40(+3.63%) |
Feb 12, 2015 | 37.97 | 38.95 | 37.73 | 38.60 | 14,869,447 | +0.81(+2.15%) |
Feb 11, 2015 | 37.82 | 38.21 | 37.47 | 37.78 | 9,739,377 | -0.11(-0.29%) |
Feb 10, 2015 | 37.14 | 37.91 | 36.93 | 37.89 | 11,369,433 | +0.73(+1.96%) |
Feb 09, 2015 | 37.26 | 37.42 | 36.85 | 37.16 | 7,372,464 | -0.01(-0.02%) |
Feb 06, 2015 | 37.47 | 37.58 | 36.86 | 37.17 | 11,492,219 | -0.10(-0.27%) |
Feb 05, 2015 | 37.03 | 37.41 | 36.59 | 37.27 | 9,758,186 | +0.49(+1.33%) |
Feb 04, 2015 | 36.59 | 37.06 | 36.19 | 36.78 | 11,468,317 | -0.06(-0.17%) |
Feb 03, 2015 | 37.05 | 37.18 | 36.25 | 36.84 | 15,528,888 | -0.04(-0.11%) |
Feb 02, 2015 | 36.18 | 36.88 | 35.85 | 36.88 | 14,606,951 | +1.06(+2.95%) |
Jan 30, 2015 | 35.06 | 36.52 | 34.95 | 35.83 | 15,055,676 | +0.54(+1.54%) |
Jan 29, 2015 | 35.83 | 36.04 | 34.68 | 35.29 | 16,813,462 | +0.39(+1.11%) |
Jan 28, 2015 | 34.92 | 35.44 | 34.62 | 34.90 | 18,446,526 | +0.19(+0.55%) |
Jan 27, 2015 | 34.42 | 34.96 | 34.21 | 34.71 | 9,728,995 | +0.03(+0.08%) |
Jan 26, 2015 | 33.90 | 35.03 | 33.90 | 34.68 | 14,469,111 | +0.70(+2.05%) |
Jan 23, 2015 | 32.58 | 34.49 | 32.34 | 33.98 | 17,164,858 | +1.46(+4.50%) |
Jan 22, 2015 | 32.52 | 32.64 | 31.75 | 32.52 | 13,318,108 | +0.55(+1.72%) |
Jan 21, 2015 | 31.65 | 32.09 | 31.38 | 31.97 | 10,248,648 | +0.46(+1.46%) |
Jan 20, 2015 | 30.59 | 31.52 | 30.43 | 31.51 | 12,569,309 | +0.75(+2.45%) |
Jan 16, 2015 | 30.29 | 30.98 | 30.22 | 30.76 | 14,217,938 | +0.90(+3.02%) |
Jan 15, 2015 | 30.69 | 30.71 | 29.44 | 29.86 | 15,823,316 | -0.54(-1.76%) |
Jan 14, 2015 | 30.81 | 30.85 | 29.63 | 30.39 | 20,032,994 | -0.74(-2.37%) |
Jan 13, 2015 | 32.69 | 32.88 | 30.85 | 31.13 | 16,133,822 | -0.96(-3.00%) |
Jan 12, 2015 | 32.73 | 32.81 | 31.84 | 32.09 | 10,180,439 | -0.87(-2.63%) |
Jan 09, 2015 | 33.87 | 34.08 | 32.77 | 32.96 | 12,508,927 | -0.93(-2.74%) |
Jan 08, 2015 | 32.58 | 33.96 | 32.36 | 33.89 | 13,169,844 | +1.84(+5.73%) |
Jan 07, 2015 | 32.57 | 33.16 | 31.95 | 32.05 | 13,026,464 | -0.25(-0.78%) |
Jan 06, 2015 | 32.67 | 33.16 | 32.04 | 32.30 | 12,673,685 | -0.40(-1.22%) |
Jan 05, 2015 | 33.77 | 33.77 | 32.58 | 32.70 | 11,357,296 | -1.40(-4.11%) |
Jan 02, 2015 | 33.57 | 34.19 | 33.25 | 34.11 | 8,703,862 | +0.57(+1.70%) |
Dec 31, 2014 | 33.58 | 33.54 | 33.54 | 33.54 | 8,746,446 | -0.14(-0.42%) |
Dec 30, 2014 | 33.64 | 34.10 | 33.59 | 33.68 | 7,624,157 | -0.20(-0.60%) |
Dec 29, 2014 | 34.28 | 34.58 | 33.80 | 33.88 | 7,135,848 | -0.19(-0.56%) |
Dec 26, 2014 | 33.82 | 34.30 | 33.76 | 34.07 | 7,782,833 | +0.34(+1.00%) |
Dec 24, 2014 | 33.23 | 33.73 | 33.73 | 33.73 | 5,382,417 | +0.29(+0.87%) |
Dec 23, 2014 | 33.27 | 33.60 | 33.12 | 33.44 | 7,727,954 | +0.35(+1.06%) |
Dec 22, 2014 | 32.93 | 33.35 | 32.75 | 33.09 | 11,266,541 | -0.03(-0.08%) |
Dec 19, 2014 | 31.99 | 33.14 | 31.97 | 33.12 | 16,771,215 | +1.23(+3.85%) |
Dec 18, 2014 | 32.79 | 32.87 | 31.06 | 31.89 | 19,317,208 | -0.49(-1.51%) |
Dec 17, 2014 | 31.94 | 32.86 | 31.74 | 32.38 | 12,131,529 | +0.51(+1.62%) |
Dec 16, 2014 | 31.00 | 32.51 | 30.73 | 31.86 | 14,215,066 | +0.62(+2.00%) |
Dec 15, 2014 | 31.38 | 31.78 | 30.99 | 31.24 | 10,025,607 | -0.11(-0.35%) |
Dec 12, 2014 | 31.83 | 31.87 | 30.98 | 31.35 | 11,181,757 | -0.37(-1.15%) |
Dec 11, 2014 | 31.69 | 32.39 | 31.49 | 31.71 | 8,350,417 | +0.11(+0.34%) |
Dec 10, 2014 | 32.51 | 32.68 | 31.45 | 31.61 | 14,833,888 | -1.31(-3.99%) |
Dec 09, 2014 | 32.49 | 32.98 | 31.80 | 32.92 | 13,982,784 | +0.33(+1.00%) |
Dec 08, 2014 | 33.54 | 33.74 | 32.47 | 32.60 | 12,340,916 | -1.13(-3.35%) |
Dec 05, 2014 | 34.87 | 35.29 | 33.63 | 33.73 | 12,232,293 | -1.23(-3.51%) |
Dec 04, 2014 | 34.90 | 35.27 | 34.38 | 34.95 | 12,062,949 | -0.09(-0.25%) |
Dec 03, 2014 | 34.53 | 35.30 | 34.51 | 35.04 | 13,822,426 | +0.57(+1.65%) |
Dec 02, 2014 | 33.19 | 34.55 | 33.10 | 34.47 | 12,602,115 | +1.34(+4.05%) |
Dec 01, 2014 | 32.66 | 33.31 | 32.41 | 33.13 | 10,432,883 | +0.20(+0.60%) |
Nov 28, 2014 | 33.92 | 33.98 | 32.71 | 32.93 | 9,939,506 | -1.58(-4.57%) |
Nov 26, 2014 | 34.54 | 34.51 | 34.51 | 34.51 | 6,985,910 | -0.03(-0.08%) |
Nov 25, 2014 | 34.46 | 34.95 | 34.24 | 34.54 | 9,617,748 | +0.12(+0.33%) |
Nov 24, 2014 | 33.98 | 34.80 | 33.97 | 34.42 | 9,706,014 | +0.35(+1.03%) |
Nov 21, 2014 | 34.48 | 35.28 | 34.00 | 34.07 | 17,001,520 | +0.02(+0.06%) |
Nov 20, 2014 | 33.92 | 34.24 | 33.84 | 34.05 | 12,519,155 | +0.09(+0.28%) |
Nov 19, 2014 | 33.97 | 34.07 | 33.45 | 33.96 | 8,770,431 | +0.04(+0.12%) |
Nov 18, 2014 | 33.67 | 34.15 | 33.62 | 33.92 | 8,734,425 | +0.23(+0.68%) |
Nov 17, 2014 | 33.50 | 33.82 | 33.25 | 33.69 | 8,476,384 | +0.33(+0.99%) |
Nov 14, 2014 | 33.56 | 33.82 | 33.19 | 33.36 | 10,707,688 | -0.11(-0.34%) |
Nov 13, 2014 | 34.50 | 34.52 | 33.15 | 33.47 | 14,765,492 | -1.11(-3.21%) |
Nov 12, 2014 | 34.37 | 34.87 | 34.32 | 34.58 | 8,272,664 | +0.11(+0.33%) |
Nov 11, 2014 | 34.11 | 34.56 | 33.84 | 34.47 | 8,177,427 | +0.38(+1.13%) |
Nov 10, 2014 | 34.58 | 34.69 | 33.86 | 34.09 | 9,205,166 | -0.09(-0.26%) |
Nov 07, 2014 | 33.86 | 34.22 | 33.78 | 34.17 | 9,816,945 | +0.32(+0.96%) |
Nov 06, 2014 | 33.61 | 34.14 | 33.51 | 33.85 | 10,046,716 | +0.40(+1.21%) |
Nov 05, 2014 | 34.21 | 34.26 | 32.97 | 33.45 | 14,855,517 | -0.67(-1.96%) |
Nov 04, 2014 | 33.86 | 34.42 | 33.36 | 34.11 | 13,035,060 | +0.20(+0.58%) |
Nov 03, 2014 | 33.80 | 34.53 | 33.71 | 33.92 | 11,403,577 | +0.17(+0.50%) |
Oct 31, 2014 | 33.29 | 33.79 | 32.90 | 33.75 | 11,291,614 | +0.84(+2.54%) |
Oct 30, 2014 | 32.75 | 33.34 | 32.47 | 32.91 | 6,422,119 | +0.22(+0.66%) |
Oct 29, 2014 | 33.62 | 33.80 | 32.35 | 32.70 | 9,272,651 | -0.65(-1.94%) |
Oct 28, 2014 | 32.63 | 33.42 | 32.32 | 33.34 | 7,175,480 | +0.76(+2.34%) |
Oct 27, 2014 | 32.48 | 32.69 | 32.76 | 32.58 | 6,609,899 | -0.18(-0.53%) |
Oct 24, 2014 | 32.43 | 32.81 | 31.86 | 32.76 | 7,492,140 | +0.41(+1.27%) |
Oct 23, 2014 | 33.03 | 33.17 | 32.27 | 32.35 | 8,350,035 | +0.01(+0.02%) |
Oct 22, 2014 | 32.60 | 33.36 | 32.29 | 32.34 | 15,211,437 | -0.20(-0.62%) |
Oct 21, 2014 | 31.38 | 32.59 | 31.36 | 32.54 | 13,272,246 | +1.34(+4.30%) |
Oct 20, 2014 | 30.37 | 31.30 | 30.34 | 31.20 | 9,323,759 | +0.78(+2.57%) |
Oct 17, 2014 | 30.55 | 30.85 | 29.98 | 30.42 | 13,205,725 | +0.27(+0.89%) |
Oct 16, 2014 | 29.03 | 30.83 | 28.84 | 30.15 | 18,181,646 | +0.67(+2.26%) |
Oct 15, 2014 | 29.80 | 30.35 | 28.65 | 29.48 | 16,310,059 | -0.78(-2.58%) |
Oct 14, 2014 | 30.18 | 30.80 | 29.44 | 30.27 | 16,887,850 | +0.25(+0.83%) |
Oct 13, 2014 | 30.33 | 31.11 | 29.99 | 30.02 | 12,527,192 | -0.40(-1.33%) |
Oct 10, 2014 | 30.61 | 31.34 | 29.89 | 30.42 | 11,230,769 | -0.19(-0.62%) |
Oct 09, 2014 | 31.61 | 31.89 | 30.42 | 30.61 | 12,882,039 | -0.95(-3.01%) |
Oct 08, 2014 | 30.60 | 31.65 | 30.02 | 31.56 | 14,019,878 | +1.15(+3.79%) |
Oct 07, 2014 | 30.17 | 31.17 | 30.16 | 30.41 | 11,857,865 | +0.28(+0.92%) |
Oct 06, 2014 | 30.18 | 30.48 | 29.72 | 30.13 | 8,654,380 | -0.01(-0.04%) |
Oct 03, 2014 | 30.49 | 30.55 | 29.99 | 30.14 | 14,162,820 | -0.29(-0.95%) |
Oct 02, 2014 | 30.70 | 31.17 | 29.91 | 30.43 | 14,257,100 | -0.29(-0.94%) |
Oct 01, 2014 | 31.26 | 31.73 | 30.53 | 30.72 | 12,793,154 | -0.45(-1.45%) |
Sep 30, 2014 | 31.44 | 31.73 | 31.15 | 31.17 | 13,901,939 | -0.34(-1.07%) |
Sep 29, 2014 | 31.33 | 31.84 | 31.15 | 31.51 | 10,843,011 | -0.17(-0.53%) |
Sep 26, 2014 | 31.22 | 31.91 | 31.13 | 31.68 | 12,265,322 | +0.46(+1.49%) |
Sep 25, 2014 | 31.48 | 31.54 | 30.98 | 31.22 | 13,181,446 | -0.35(-1.11%) |
Sep 24, 2014 | 31.82 | 31.85 | 30.81 | 31.57 | 22,143,516 | -0.20(-0.61%) |
Sep 23, 2014 | 31.73 | 32.37 | 31.68 | 31.76 | 11,081,059 | -0.08(-0.25%) |
Sep 22, 2014 | 32.47 | 32.57 | 31.81 | 31.84 | 12,711,693 | -0.75(-2.29%) |
Sep 19, 2014 | 32.08 | 32.79 | 32.08 | 32.59 | 16,952,266 | +0.51(+1.58%) |
Sep 18, 2014 | 32.60 | 32.78 | 31.87 | 32.08 | 16,066,159 | -0.40(-1.22%) |
Sep 17, 2014 | 32.96 | 33.00 | 32.23 | 32.48 | 15,353,264 | -0.33(-1.01%) |
Sep 16, 2014 | 32.88 | 33.61 | 32.74 | 32.81 | 11,161,616 | -0.19(-0.57%) |
Sep 15, 2014 | 32.63 | 33.03 | 32.35 | 33.00 | 11,567,747 | +0.38(+1.16%) |
Sep 12, 2014 | 33.59 | 33.65 | 32.38 | 32.62 | 17,044,770 | -0.98(-2.91%) |
Sep 11, 2014 | 34.05 | 34.33 | 33.43 | 33.60 | 16,064,840 | -0.73(-2.14%) |
Sep 10, 2014 | 35.43 | 35.50 | 33.93 | 34.33 | 15,150,455 | -1.17(-3.28%) |
Sep 09, 2014 | 35.90 | 36.01 | 35.27 | 35.50 | 7,945,984 | -0.56(-1.55%) |
Sep 08, 2014 | 35.68 | 36.25 | 35.60 | 36.06 | 6,346,795 | +0.34(+0.96%) |
Sep 05, 2014 | 35.50 | 36.00 | 35.23 | 35.72 | 7,221,059 | +0.28(+0.78%) |
Sep 04, 2014 | 35.88 | 36.15 | 35.25 | 35.44 | 7,381,416 | -0.36(-1.02%) |
Sep 03, 2014 | 35.99 | 36.31 | 35.65 | 35.80 | 8,239,180 | -0.19(-0.52%) |