Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 41.74 | 42.53 | 41.46 | 42.12 | 9,107,767 | +0.95(+2.32%) |
Sep 29, 2015 | 40.88 | 42.12 | 40.80 | 41.17 | 9,824,311 | +0.60(+1.49%) |
Sep 28, 2015 | 42.29 | 42.96 | 40.40 | 40.57 | 9,630,383 | -2.05(-4.82%) |
Sep 25, 2015 | 42.17 | 42.94 | 41.68 | 42.62 | 9,502,426 | +0.71(+1.69%) |
Sep 24, 2015 | 41.60 | 42.50 | 41.09 | 41.91 | 8,253,836 | -0.01(-0.03%) |
Sep 23, 2015 | 41.73 | 42.78 | 41.51 | 41.93 | 8,988,224 | +0.42(+1.01%) |
Sep 22, 2015 | 41.33 | 42.01 | 41.12 | 41.51 | 7,778,620 | -0.33(-0.79%) |
Sep 21, 2015 | 42.35 | 42.81 | 41.70 | 41.84 | 7,434,070 | -0.15(-0.37%) |
Sep 18, 2015 | 41.85 | 42.71 | 41.77 | 41.99 | 12,550,610 | -0.48(-1.12%) |
Sep 17, 2015 | 42.04 | 43.18 | 41.58 | 42.47 | 8,674,018 | +0.20(+0.48%) |
Sep 16, 2015 | 43.07 | 43.09 | 41.50 | 42.26 | 15,572,285 | -0.80(-1.86%) |
Sep 15, 2015 | 42.61 | 43.26 | 42.08 | 43.06 | 8,333,159 | +0.50(+1.17%) |
Sep 14, 2015 | 43.94 | 43.94 | 42.49 | 42.56 | 8,325,286 | -1.53(-3.47%) |
Sep 11, 2015 | 43.80 | 44.32 | 43.38 | 44.09 | 7,629,290 | -0.03(-0.06%) |
Sep 10, 2015 | 43.20 | 44.57 | 43.17 | 44.12 | 10,254,375 | +0.92(+2.13%) |
Sep 09, 2015 | 42.89 | 44.09 | 42.80 | 43.20 | 12,799,246 | +0.57(+1.33%) |
Sep 08, 2015 | 41.77 | 42.89 | 41.60 | 42.63 | 10,597,114 | +1.66(+4.05%) |
Sep 04, 2015 | 41.06 | 40.97 | 40.97 | 40.97 | 9,021,837 | -0.66(-1.58%) |
Sep 03, 2015 | 41.39 | 42.40 | 41.39 | 41.63 | 9,991,937 | +0.27(+0.66%) |
Sep 02, 2015 | 40.84 | 41.38 | 39.98 | 41.36 | 11,020,479 | +1.13(+2.80%) |
Sep 01, 2015 | 40.67 | 40.86 | 39.70 | 40.23 | 13,714,516 | -1.36(-3.27%) |
Aug 31, 2015 | 41.13 | 42.67 | 40.80 | 41.59 | 13,305,504 | +0.24(+0.58%) |
Aug 28, 2015 | 41.24 | 41.91 | 40.85 | 41.35 | 10,967,042 | +0.46(+1.11%) |
Aug 27, 2015 | 42.49 | 42.55 | 39.71 | 40.90 | 15,906,880 | -0.35(-0.85%) |
Aug 26, 2015 | 41.33 | 41.44 | 39.56 | 41.25 | 12,982,082 | +0.87(+2.15%) |
Aug 25, 2015 | 42.56 | 42.75 | 40.33 | 40.38 | 14,178,282 | -0.64(-1.56%) |
Aug 24, 2015 | 39.05 | 42.37 | 36.22 | 41.02 | 15,627,564 | -1.84(-4.29%) |
Aug 21, 2015 | 45.56 | 45.65 | 42.82 | 42.85 | 17,954,554 | -4.28(-9.09%) |
Aug 20, 2015 | 47.38 | 48.04 | 47.03 | 47.13 | 8,493,192 | -0.43(-0.91%) |
Aug 19, 2015 | 48.61 | 48.62 | 47.20 | 47.57 | 8,607,397 | -1.12(-2.30%) |
Aug 18, 2015 | 48.80 | 49.06 | 48.12 | 48.69 | 5,676,035 | -0.18(-0.36%) |
Aug 17, 2015 | 47.45 | 48.96 | 47.36 | 48.87 | 6,725,386 | +1.12(+2.35%) |
Aug 14, 2015 | 48.63 | 48.84 | 47.51 | 47.74 | 8,749,633 | -1.09(-2.24%) |
Aug 13, 2015 | 49.26 | 50.11 | 48.48 | 48.84 | 12,810,255 | -0.36(-0.73%) |
Aug 12, 2015 | 49.07 | 49.61 | 48.05 | 49.19 | 12,529,495 | -0.17(-0.34%) |
Aug 11, 2015 | 47.74 | 49.50 | 47.38 | 49.36 | 10,821,458 | +1.00(+2.07%) |
Aug 10, 2015 | 46.24 | 48.39 | 46.10 | 48.36 | 12,075,923 | +2.51(+5.47%) |
Aug 07, 2015 | 45.64 | 46.05 | 45.17 | 45.85 | 5,637,396 | -0.18(-0.40%) |
Aug 06, 2015 | 45.21 | 46.21 | 44.86 | 46.03 | 7,280,855 | +0.60(+1.33%) |
Aug 05, 2015 | 45.82 | 46.26 | 44.95 | 45.43 | 11,155,357 | +0.27(+0.61%) |
Aug 04, 2015 | 45.37 | 45.64 | 44.62 | 45.16 | 8,547,427 | -0.16(-0.36%) |
Aug 03, 2015 | 45.94 | 46.49 | 45.21 | 45.32 | 7,605,742 | -0.66(-1.43%) |
Jul 31, 2015 | 44.97 | 46.43 | 44.84 | 45.98 | 9,992,215 | +1.24(+2.77%) |
Jul 30, 2015 | 45.17 | 45.17 | 43.73 | 44.74 | 13,210,173 | -1.26(-2.74%) |
Jul 29, 2015 | 45.25 | 46.08 | 44.44 | 46.00 | 10,307,024 | +0.68(+1.49%) |
Jul 28, 2015 | 44.87 | 45.44 | 44.24 | 45.32 | 7,164,949 | +0.48(+1.07%) |
Jul 27, 2015 | 45.43 | 45.43 | 44.41 | 44.84 | 8,392,014 | -0.92(-2.01%) |
Jul 24, 2015 | 46.06 | 46.30 | 45.38 | 45.76 | 8,204,536 | -0.01(-0.03%) |
Jul 23, 2015 | 46.51 | 46.65 | 45.59 | 45.77 | 7,862,896 | -0.66(-1.42%) |
Jul 22, 2015 | 46.18 | 47.47 | 45.82 | 46.44 | 8,805,943 | +0.24(+0.53%) |
Jul 21, 2015 | 46.35 | 46.90 | 45.98 | 46.19 | 5,924,770 | -0.17(-0.38%) |
Jul 20, 2015 | 47.17 | 47.45 | 46.33 | 46.37 | 8,058,839 | -0.95(-2.02%) |
Jul 17, 2015 | 46.85 | 47.36 | 46.49 | 47.32 | 7,648,067 | +0.33(+0.71%) |
Jul 16, 2015 | 45.76 | 47.47 | 45.73 | 46.99 | 10,374,428 | +1.58(+3.48%) |
Jul 15, 2015 | 45.98 | 46.28 | 45.11 | 45.41 | 8,995,420 | -0.78(-1.69%) |
Jul 14, 2015 | 47.27 | 47.55 | 46.05 | 46.19 | 12,015,693 | -0.39(-0.84%) |
Jul 13, 2015 | 46.39 | 47.26 | 45.78 | 46.58 | 13,557,046 | +0.71(+1.55%) |
Jul 10, 2015 | 44.92 | 46.03 | 44.90 | 45.87 | 8,676,863 | +1.21(+2.71%) |
Jul 09, 2015 | 44.96 | 45.13 | 44.47 | 44.65 | 8,581,875 | +0.09(+0.20%) |
Jul 08, 2015 | 44.62 | 45.61 | 44.13 | 44.56 | 10,367,494 | -0.47(-1.04%) |
Jul 07, 2015 | 45.53 | 46.07 | 44.47 | 45.03 | 16,178,969 | -0.48(-1.06%) |
Jul 06, 2015 | 44.67 | 45.76 | 44.30 | 45.51 | 10,467,872 | +0.43(+0.96%) |
Jul 02, 2015 | 45.05 | 45.08 | 45.08 | 45.08 | 8,625,405 | +0.17(+0.39%) |
Jul 01, 2015 | 43.94 | 45.25 | 43.74 | 44.90 | 12,971,854 | +1.30(+2.99%) |
Jun 30, 2015 | 42.57 | 44.00 | 42.53 | 43.60 | 14,973,862 | +1.42(+3.37%) |
Jun 29, 2015 | 41.99 | 42.61 | 41.87 | 42.18 | 7,835,322 | -0.24(-0.56%) |
Jun 26, 2015 | 42.00 | 42.79 | 41.88 | 42.42 | 11,320,084 | +0.41(+0.98%) |
Jun 25, 2015 | 42.19 | 42.35 | 41.81 | 42.01 | 5,621,928 | -0.21(-0.49%) |
Jun 24, 2015 | 42.42 | 42.74 | 41.96 | 42.22 | 8,621,892 | -0.38(-0.88%) |
Jun 23, 2015 | 42.03 | 42.72 | 41.72 | 42.59 | 11,423,392 | +0.86(+2.05%) |
Jun 22, 2015 | 42.24 | 42.28 | 41.52 | 41.73 | 8,412,099 | -0.29(-0.68%) |
Jun 19, 2015 | 41.79 | 42.34 | 41.77 | 42.02 | 8,772,268 | +0.04(+0.10%) |
Jun 18, 2015 | 41.57 | 42.08 | 41.53 | 41.98 | 8,419,623 | +0.46(+1.11%) |
Jun 17, 2015 | 41.46 | 42.22 | 41.14 | 41.52 | 8,994,033 | +0.48(+1.17%) |
Jun 16, 2015 | 40.65 | 41.06 | 40.59 | 41.04 | 4,163,721 | +0.31(+0.77%) |
Jun 15, 2015 | 40.66 | 40.84 | 40.37 | 40.73 | 6,938,026 | -0.26(-0.65%) |
Jun 12, 2015 | 41.30 | 41.34 | 40.76 | 40.99 | 6,737,184 | -0.56(-1.34%) |
Jun 11, 2015 | 40.71 | 41.92 | 40.58 | 41.55 | 9,615,587 | +1.00(+2.47%) |
Jun 10, 2015 | 40.09 | 40.87 | 40.00 | 40.54 | 8,265,352 | +0.74(+1.85%) |
Jun 09, 2015 | 40.29 | 40.50 | 39.81 | 39.81 | 6,098,757 | -0.33(-0.82%) |
Jun 08, 2015 | 40.14 | 40.46 | 39.91 | 40.13 | 5,437,425 | -0.08(-0.21%) |
Jun 05, 2015 | 39.61 | 40.56 | 39.60 | 40.22 | 7,739,139 | +0.60(+1.51%) |
Jun 04, 2015 | 39.95 | 40.27 | 39.53 | 39.62 | 7,214,509 | -0.61(-1.52%) |
Jun 03, 2015 | 40.50 | 40.59 | 40.00 | 40.23 | 7,182,145 | -0.52(-1.28%) |
Jun 02, 2015 | 40.91 | 40.99 | 40.29 | 40.75 | 7,333,470 | -0.19(-0.46%) |
Jun 01, 2015 | 41.24 | 41.75 | 40.89 | 40.94 | 8,003,060 | -0.32(-0.78%) |
May 29, 2015 | 40.95 | 42.13 | 40.53 | 41.26 | 11,233,824 | +0.22(+0.54%) |
May 28, 2015 | 41.13 | 41.64 | 40.82 | 41.04 | 6,717,053 | -0.16(-0.39%) |
May 27, 2015 | 41.68 | 41.79 | 41.02 | 41.20 | 9,762,786 | -0.26(-0.64%) |
May 26, 2015 | 42.14 | 42.21 | 41.18 | 41.46 | 10,128,224 | -1.02(-2.39%) |
May 22, 2015 | 41.93 | 42.48 | 42.48 | 42.48 | 5,114,770 | +0.26(+0.63%) |
May 21, 2015 | 41.93 | 42.31 | 41.69 | 42.22 | 5,328,674 | +0.26(+0.63%) |
May 20, 2015 | 41.74 | 42.19 | 41.53 | 41.95 | 6,208,953 | +0.24(+0.58%) |
May 19, 2015 | 41.93 | 42.29 | 41.63 | 41.71 | 7,051,669 | -0.37(-0.88%) |
May 18, 2015 | 41.48 | 42.18 | 41.28 | 42.08 | 5,463,765 | +0.55(+1.32%) |
May 15, 2015 | 41.57 | 41.89 | 41.11 | 41.53 | 6,846,626 | -0.12(-0.28%) |
May 14, 2015 | 40.79 | 41.73 | 40.73 | 41.64 | 7,328,701 | +1.05(+2.59%) |
May 13, 2015 | 40.50 | 40.86 | 40.21 | 40.59 | 6,453,609 | +0.52(+1.30%) |
May 12, 2015 | 40.58 | 40.59 | 39.90 | 40.07 | 6,342,293 | -0.52(-1.27%) |
May 11, 2015 | 40.86 | 40.93 | 39.99 | 40.59 | 8,169,087 | -0.29(-0.72%) |
May 08, 2015 | 40.23 | 40.97 | 39.76 | 40.88 | 8,012,078 | +0.90(+2.25%) |
May 07, 2015 | 39.73 | 40.18 | 39.52 | 39.98 | 8,329,760 | +0.19(+0.47%) |
May 06, 2015 | 40.40 | 40.53 | 39.46 | 39.79 | 6,832,914 | -0.35(-0.86%) |
May 05, 2015 | 40.33 | 40.33 | 39.74 | 40.14 | 6,039,808 | -0.06(-0.15%) |
May 04, 2015 | 40.82 | 40.89 | 39.85 | 40.20 | 9,698,477 | -0.55(-1.34%) |
May 01, 2015 | 39.47 | 40.91 | 39.40 | 40.75 | 9,982,224 | +1.38(+3.51%) |
Apr 30, 2015 | 40.16 | 40.21 | 38.80 | 39.36 | 11,661,607 | -0.71(-1.76%) |
Apr 29, 2015 | 40.67 | 40.93 | 39.81 | 40.07 | 8,674,263 | -0.54(-1.33%) |
Apr 28, 2015 | 41.38 | 41.96 | 40.21 | 40.61 | 11,426,608 | -0.48(-1.18%) |
Apr 27, 2015 | 41.72 | 41.81 | 40.95 | 41.09 | 11,643,739 | -0.45(-1.08%) |
Apr 24, 2015 | 41.09 | 42.04 | 41.07 | 41.54 | 7,628,900 | +0.57(+1.38%) |
Apr 23, 2015 | 41.16 | 41.42 | 40.76 | 40.98 | 8,011,958 | -0.08(-0.20%) |
Apr 22, 2015 | 40.53 | 41.29 | 40.13 | 41.06 | 9,171,001 | +0.71(+1.75%) |
Apr 21, 2015 | 39.76 | 40.53 | 39.66 | 40.35 | 7,779,496 | +0.59(+1.50%) |
Apr 20, 2015 | 39.94 | 40.39 | 39.59 | 39.76 | 7,686,285 | -0.06(-0.16%) |
Apr 17, 2015 | 40.10 | 40.19 | 39.46 | 39.82 | 7,560,878 | -0.48(-1.20%) |
Apr 16, 2015 | 39.47 | 40.61 | 39.32 | 40.30 | 9,377,480 | +0.80(+2.01%) |
Apr 15, 2015 | 39.83 | 40.26 | 39.43 | 39.51 | 9,939,461 | -0.06(-0.14%) |
Apr 14, 2015 | 39.77 | 39.99 | 39.33 | 39.56 | 10,532,185 | -0.19(-0.47%) |
Apr 13, 2015 | 41.27 | 41.36 | 39.54 | 39.75 | 10,982,747 | -1.57(-3.80%) |
Apr 10, 2015 | 40.98 | 41.62 | 40.84 | 41.32 | 7,469,797 | +0.56(+1.37%) |
Apr 09, 2015 | 40.97 | 41.04 | 40.22 | 40.76 | 8,647,921 | +0.21(+0.51%) |
Apr 08, 2015 | 40.75 | 41.32 | 40.40 | 40.55 | 9,664,723 | +0.02(+0.05%) |
Apr 07, 2015 | 41.49 | 41.53 | 40.30 | 40.53 | 14,229,152 | -0.65(-1.58%) |
Apr 06, 2015 | 41.75 | 41.87 | 40.72 | 41.18 | 13,734,618 | -0.19(-0.45%) |
Apr 02, 2015 | 43.84 | 41.37 | 41.37 | 41.37 | 18,990,968 | -2.52(-5.75%) |
Apr 01, 2015 | 44.25 | 44.47 | 43.84 | 43.89 | 11,059,231 | -0.12(-0.27%) |
Mar 31, 2015 | 43.64 | 44.39 | 43.56 | 44.01 | 7,764,198 | -0.10(-0.22%) |
Mar 30, 2015 | 42.97 | 44.19 | 42.89 | 44.11 | 10,193,700 | +1.31(+3.05%) |
Mar 27, 2015 | 44.48 | 44.55 | 42.48 | 42.80 | 11,198,100 | -1.04(-2.38%) |
Mar 26, 2015 | 44.56 | 44.59 | 43.59 | 43.85 | 11,113,535 | -0.28(-0.63%) |
Mar 25, 2015 | 43.47 | 44.61 | 43.47 | 44.12 | 15,476,417 | +1.18(+2.75%) |
Mar 24, 2015 | 43.03 | 43.38 | 42.82 | 42.94 | 10,516,690 | -0.29(-0.67%) |
Mar 23, 2015 | 42.75 | 43.46 | 42.68 | 43.23 | 10,480,769 | +0.65(+1.53%) |
Mar 20, 2015 | 42.28 | 43.04 | 42.10 | 42.58 | 15,021,417 | +0.52(+1.23%) |
Mar 19, 2015 | 42.45 | 42.56 | 41.79 | 42.06 | 7,453,436 | -0.80(-1.87%) |
Mar 18, 2015 | 41.50 | 43.27 | 41.22 | 42.86 | 12,278,129 | +1.43(+3.44%) |
Mar 17, 2015 | 41.11 | 41.60 | 40.39 | 41.44 | 7,909,084 | +0.17(+0.40%) |
Mar 16, 2015 | 40.37 | 41.30 | 40.15 | 41.27 | 7,684,261 | +0.78(+1.93%) |
Mar 13, 2015 | 40.10 | 40.63 | 39.96 | 40.49 | 7,411,232 | +0.52(+1.30%) |
Mar 12, 2015 | 40.22 | 41.01 | 39.89 | 39.97 | 10,320,859 | +0.03(+0.07%) |
Mar 11, 2015 | 38.95 | 40.00 | 38.95 | 39.94 | 15,772,173 | -0.02(-0.05%) |
Mar 10, 2015 | 40.30 | 40.34 | 39.59 | 39.97 | 9,301,047 | -0.57(-1.42%) |
Mar 09, 2015 | 40.51 | 41.29 | 40.50 | 40.54 | 8,887,296 | -0.10(-0.24%) |
Mar 06, 2015 | 40.93 | 41.71 | 40.46 | 40.64 | 8,298,719 | -0.84(-2.03%) |
Mar 05, 2015 | 41.11 | 41.81 | 41.01 | 41.48 | 9,511,649 | +0.61(+1.49%) |
Mar 04, 2015 | 41.24 | 41.56 | 40.39 | 40.87 | 10,266,087 | -0.69(-1.66%) |
Mar 03, 2015 | 40.89 | 41.64 | 40.87 | 41.56 | 9,218,858 | +0.98(+2.40%) |
Mar 02, 2015 | 42.29 | 42.35 | 40.26 | 40.59 | 18,881,802 | -2.09(-4.90%) |
Feb 27, 2015 | 42.87 | 43.40 | 42.57 | 42.68 | 11,889,186 | -0.19(-0.45%) |
Feb 26, 2015 | 42.46 | 43.44 | 42.44 | 42.87 | 11,031,958 | +0.48(+1.14%) |
Feb 25, 2015 | 42.39 | 42.66 | 42.06 | 42.39 | 7,816,147 | -0.23(-0.54%) |
Feb 24, 2015 | 43.17 | 43.33 | 42.14 | 42.61 | 9,121,646 | -0.62(-1.44%) |
Feb 23, 2015 | 41.94 | 43.52 | 41.88 | 43.24 | 14,204,228 | +1.23(+2.93%) |
Feb 20, 2015 | 41.67 | 42.03 | 41.15 | 42.01 | 10,014,313 | +0.37(+0.90%) |
Feb 19, 2015 | 40.95 | 41.98 | 40.81 | 41.63 | 10,759,979 | +0.63(+1.54%) |
Feb 18, 2015 | 41.00 | 41.11 | 40.46 | 41.00 | 9,620,788 | +0.37(+0.92%) |
Feb 17, 2015 | 40.53 | 41.08 | 40.24 | 40.63 | 12,214,531 | +0.09(+0.22%) |
Feb 13, 2015 | 40.00 | 40.54 | 40.54 | 40.54 | 19,051,390 | +1.42(+3.63%) |
Feb 12, 2015 | 38.49 | 39.48 | 38.24 | 39.12 | 14,669,548 | +0.82(+2.15%) |
Feb 11, 2015 | 38.34 | 38.73 | 37.98 | 38.30 | 9,608,445 | -0.11(-0.29%) |
Feb 10, 2015 | 37.65 | 38.42 | 37.43 | 38.41 | 11,216,587 | +0.74(+1.97%) |
Feb 09, 2015 | 37.77 | 37.93 | 37.36 | 37.67 | 7,273,352 | -0.01(-0.02%) |
Feb 06, 2015 | 37.98 | 38.09 | 37.36 | 37.68 | 11,337,722 | -0.10(-0.27%) |
Feb 05, 2015 | 37.54 | 37.92 | 37.09 | 37.78 | 9,627,002 | +0.49(+1.33%) |
Feb 04, 2015 | 37.08 | 37.57 | 36.69 | 37.28 | 11,314,142 | -0.06(-0.17%) |
Feb 03, 2015 | 37.56 | 37.68 | 36.74 | 37.35 | 15,320,125 | -0.04(-0.11%) |
Feb 02, 2015 | 36.67 | 37.39 | 36.34 | 37.39 | 14,410,581 | +1.07(+2.95%) |
Jan 30, 2015 | 35.54 | 37.02 | 35.43 | 36.32 | 14,853,275 | +0.55(+1.54%) |
Jan 29, 2015 | 36.32 | 36.54 | 35.15 | 35.77 | 16,587,429 | +0.39(+1.11%) |
Jan 28, 2015 | 35.40 | 35.92 | 35.09 | 35.37 | 18,198,538 | +0.19(+0.55%) |
Jan 27, 2015 | 34.89 | 35.44 | 34.68 | 35.18 | 9,598,203 | +0.03(+0.08%) |
Jan 26, 2015 | 34.37 | 35.51 | 34.37 | 35.15 | 14,274,595 | +0.71(+2.05%) |
Jan 23, 2015 | 33.02 | 34.96 | 32.79 | 34.45 | 16,934,100 | +1.48(+4.50%) |
Jan 22, 2015 | 32.96 | 33.08 | 32.18 | 32.96 | 13,139,065 | +0.56(+1.72%) |
Jan 21, 2015 | 32.09 | 32.52 | 31.80 | 32.41 | 10,110,870 | +0.47(+1.46%) |
Jan 20, 2015 | 31.01 | 31.95 | 30.85 | 31.94 | 12,400,333 | +0.76(+2.44%) |
Jan 16, 2015 | 30.70 | 31.41 | 30.63 | 31.18 | 14,026,799 | +0.91(+3.02%) |
Jan 15, 2015 | 31.11 | 31.12 | 29.84 | 30.27 | 15,610,595 | -0.54(-1.76%) |
Jan 14, 2015 | 31.23 | 31.27 | 30.03 | 30.81 | 19,763,680 | -0.75(-2.37%) |
Jan 13, 2015 | 33.14 | 33.33 | 31.27 | 31.56 | 15,916,926 | -0.98(-3.00%) |
Jan 12, 2015 | 33.18 | 33.26 | 32.28 | 32.53 | 10,043,578 | -0.88(-2.63%) |
Jan 09, 2015 | 34.33 | 34.54 | 33.22 | 33.41 | 12,340,762 | -0.94(-2.74%) |
Jan 08, 2015 | 33.03 | 34.42 | 32.80 | 34.35 | 12,992,794 | +1.86(+5.73%) |
Jan 07, 2015 | 33.01 | 33.62 | 32.39 | 32.49 | 12,851,342 | -0.25(-0.78%) |
Jan 06, 2015 | 33.12 | 33.62 | 32.48 | 32.74 | 12,503,306 | -0.41(-1.22%) |
Jan 05, 2015 | 34.23 | 34.23 | 33.03 | 33.15 | 11,204,614 | -1.42(-4.11%) |
Jan 02, 2015 | 34.03 | 34.65 | 33.70 | 34.57 | 8,586,851 | +0.58(+1.70%) |
Dec 31, 2014 | 34.04 | 33.99 | 33.99 | 33.99 | 8,628,863 | -0.14(-0.42%) |
Dec 30, 2014 | 34.10 | 34.56 | 34.05 | 34.14 | 7,521,662 | -0.21(-0.60%) |
Dec 29, 2014 | 34.74 | 35.05 | 34.26 | 34.34 | 7,039,917 | -0.19(-0.56%) |
Dec 26, 2014 | 34.28 | 34.77 | 34.22 | 34.54 | 7,678,204 | +0.34(+1.00%) |
Dec 24, 2014 | 33.68 | 34.19 | 34.19 | 34.19 | 5,310,058 | +0.30(+0.87%) |
Dec 23, 2014 | 33.73 | 34.06 | 33.58 | 33.90 | 7,624,062 | +0.36(+1.06%) |
Dec 22, 2014 | 33.38 | 33.80 | 33.20 | 33.54 | 11,115,079 | -0.03(-0.08%) |
Dec 19, 2014 | 32.42 | 33.60 | 32.40 | 33.57 | 16,545,750 | +1.24(+3.85%) |
Dec 18, 2014 | 33.24 | 33.32 | 31.49 | 32.33 | 19,057,516 | -0.49(-1.51%) |
Dec 17, 2014 | 32.37 | 33.31 | 32.17 | 32.82 | 11,968,438 | +0.52(+1.62%) |
Dec 16, 2014 | 31.43 | 32.95 | 31.14 | 32.30 | 14,023,965 | +0.63(+2.00%) |
Dec 15, 2014 | 31.80 | 32.21 | 31.41 | 31.67 | 9,890,827 | -0.11(-0.35%) |
Dec 12, 2014 | 32.26 | 32.30 | 31.40 | 31.78 | 11,031,435 | -0.37(-1.15%) |
Dec 11, 2014 | 32.13 | 32.83 | 31.92 | 32.15 | 8,238,158 | +0.11(+0.34%) |
Dec 10, 2014 | 32.96 | 33.12 | 31.88 | 32.04 | 14,634,468 | -1.33(-3.99%) |
Dec 09, 2014 | 32.94 | 33.43 | 32.24 | 33.37 | 13,794,806 | +0.33(+1.00%) |
Dec 08, 2014 | 34.00 | 34.20 | 32.92 | 33.04 | 12,175,010 | -1.15(-3.35%) |
Dec 05, 2014 | 35.34 | 35.77 | 34.09 | 34.19 | 12,067,848 | -1.24(-3.51%) |
Dec 04, 2014 | 35.37 | 35.75 | 34.85 | 35.43 | 11,900,781 | -0.09(-0.25%) |
Dec 03, 2014 | 35.00 | 35.78 | 34.98 | 35.52 | 13,636,603 | +0.58(+1.65%) |
Dec 02, 2014 | 33.64 | 35.02 | 33.55 | 34.94 | 12,432,698 | +1.36(+4.05%) |
Dec 01, 2014 | 33.10 | 33.77 | 32.85 | 33.58 | 10,292,628 | +0.20(+0.60%) |
Nov 28, 2014 | 34.39 | 34.44 | 33.16 | 33.38 | 9,805,884 | -1.60(-4.57%) |
Nov 26, 2014 | 35.01 | 34.98 | 34.98 | 34.98 | 6,891,995 | -0.03(-0.08%) |
Nov 25, 2014 | 34.93 | 35.42 | 34.71 | 35.01 | 9,488,451 | +0.12(+0.33%) |
Nov 24, 2014 | 34.45 | 35.27 | 34.43 | 34.89 | 9,575,531 | +0.36(+1.03%) |
Nov 21, 2014 | 34.95 | 35.76 | 34.46 | 34.54 | 16,772,960 | +0.02(+0.06%) |
Nov 20, 2014 | 34.38 | 34.71 | 34.30 | 34.52 | 12,350,853 | +0.10(+0.28%) |
Nov 19, 2014 | 34.43 | 34.53 | 33.91 | 34.42 | 8,652,525 | +0.04(+0.12%) |
Nov 18, 2014 | 34.13 | 34.61 | 34.08 | 34.38 | 8,617,003 | +0.23(+0.68%) |
Nov 17, 2014 | 33.96 | 34.28 | 33.71 | 34.15 | 8,362,431 | +0.33(+0.99%) |
Nov 14, 2014 | 34.02 | 34.28 | 33.64 | 33.81 | 10,563,739 | -0.12(-0.34%) |
Nov 13, 2014 | 34.97 | 34.99 | 33.60 | 33.93 | 14,566,992 | -1.13(-3.21%) |
Nov 12, 2014 | 34.84 | 35.34 | 34.79 | 35.06 | 8,161,451 | +0.12(+0.33%) |
Nov 11, 2014 | 34.58 | 35.03 | 34.30 | 34.94 | 8,067,493 | +0.39(+1.13%) |
Nov 10, 2014 | 35.06 | 35.16 | 34.32 | 34.55 | 9,081,416 | -0.09(-0.26%) |
Nov 07, 2014 | 34.32 | 34.69 | 34.24 | 34.64 | 9,684,971 | +0.33(+0.96%) |
Nov 06, 2014 | 34.06 | 34.60 | 33.96 | 34.31 | 9,911,653 | +0.41(+1.21%) |
Nov 05, 2014 | 34.67 | 34.73 | 33.42 | 33.90 | 14,655,807 | -0.68(-1.96%) |
Nov 04, 2014 | 34.32 | 34.89 | 33.81 | 34.58 | 12,859,823 | +0.20(+0.58%) |
Nov 03, 2014 | 34.26 | 35.00 | 34.17 | 34.38 | 11,250,273 | +0.17(+0.50%) |
Oct 31, 2014 | 33.74 | 34.25 | 33.35 | 34.21 | 11,139,815 | +0.85(+2.54%) |
Oct 30, 2014 | 33.20 | 33.79 | 32.91 | 33.36 | 6,335,783 | +0.22(+0.66%) |
Oct 29, 2014 | 34.08 | 34.26 | 32.79 | 33.14 | 9,147,994 | -0.66(-1.94%) |
Oct 28, 2014 | 33.07 | 33.87 | 32.76 | 33.80 | 7,079,017 | +0.77(+2.34%) |
Oct 27, 2014 | 32.92 | 33.13 | 33.20 | 33.03 | 6,521,039 | -0.18(-0.53%) |
Oct 24, 2014 | 32.88 | 33.25 | 32.30 | 33.20 | 7,391,420 | +0.42(+1.27%) |
Oct 23, 2014 | 33.48 | 33.62 | 32.71 | 32.79 | 8,237,781 | +0.01(+0.02%) |
Oct 22, 2014 | 33.04 | 33.81 | 32.73 | 32.78 | 15,006,942 | -0.20(-0.62%) |
Oct 21, 2014 | 31.81 | 33.03 | 31.79 | 32.99 | 13,093,820 | +1.36(+4.30%) |
Oct 20, 2014 | 30.79 | 31.73 | 30.75 | 31.63 | 9,198,415 | +0.79(+2.57%) |
Oct 17, 2014 | 30.96 | 31.27 | 30.39 | 30.83 | 13,028,194 | +0.27(+0.89%) |
Oct 16, 2014 | 29.43 | 31.25 | 29.24 | 30.56 | 17,937,222 | +0.68(+2.26%) |
Oct 15, 2014 | 30.21 | 30.76 | 29.05 | 29.89 | 16,090,794 | -0.79(-2.58%) |
Oct 14, 2014 | 30.59 | 31.22 | 29.84 | 30.68 | 16,660,818 | +0.25(+0.83%) |
Oct 13, 2014 | 30.74 | 31.54 | 30.40 | 30.42 | 12,358,782 | -0.41(-1.33%) |
Oct 10, 2014 | 31.03 | 31.77 | 30.30 | 30.83 | 11,079,788 | -0.19(-0.62%) |
Oct 09, 2014 | 32.04 | 32.32 | 30.83 | 31.03 | 12,708,859 | -0.96(-3.01%) |
Oct 08, 2014 | 31.01 | 32.08 | 30.43 | 31.99 | 13,831,402 | +1.17(+3.79%) |
Oct 07, 2014 | 30.58 | 31.60 | 30.57 | 30.82 | 11,698,454 | +0.28(+0.92%) |
Oct 06, 2014 | 30.59 | 30.90 | 30.12 | 30.54 | 8,538,035 | -0.01(-0.04%) |
Oct 03, 2014 | 30.91 | 30.96 | 30.40 | 30.55 | 13,972,422 | -0.29(-0.95%) |
Oct 02, 2014 | 31.11 | 31.60 | 30.32 | 30.85 | 14,065,435 | -0.29(-0.94%) |