Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 48.38 | 48.47 | 47.97 | 48.06 | 11,790,796 | -0.53(-1.08%) |
Aug 28, 2015 | 48.16 | 48.63 | 48.03 | 48.58 | 7,939,804 | -0.09(-0.18%) |
Aug 27, 2015 | 47.65 | 48.71 | 47.29 | 48.67 | 12,310,935 | +1.55(+3.30%) |
Aug 26, 2015 | 47.11 | 47.48 | 45.65 | 47.12 | 17,078,618 | +2.01(+4.45%) |
Aug 25, 2015 | 46.81 | 47.06 | 45.05 | 45.11 | 15,510,059 | -0.24(-0.53%) |
Aug 24, 2015 | 43.18 | 46.90 | 43.01 | 45.35 | 25,164,642 | -2.22(-4.67%) |
Aug 21, 2015 | 48.58 | 48.89 | 47.55 | 47.57 | 16,391,304 | -1.58(-3.21%) |
Aug 20, 2015 | 49.64 | 49.93 | 49.13 | 49.15 | 10,544,898 | -0.96(-1.92%) |
Aug 19, 2015 | 50.42 | 50.50 | 50.03 | 50.11 | 11,209,615 | -0.63(-1.24%) |
Aug 18, 2015 | 51.11 | 51.25 | 50.60 | 50.74 | 8,469,552 | -0.47(-0.92%) |
Aug 17, 2015 | 50.83 | 51.37 | 50.62 | 51.21 | 6,234,782 | +0.04(+0.08%) |
Aug 14, 2015 | 50.19 | 51.19 | 50.12 | 51.17 | 7,212,399 | +0.80(+1.60%) |
Aug 13, 2015 | 50.32 | 50.83 | 50.30 | 50.37 | 5,406,109 | -0.02(-0.03%) |
Aug 12, 2015 | 49.86 | 50.60 | 49.01 | 50.38 | 12,210,431 | -0.04(-0.08%) |
Aug 11, 2015 | 50.19 | 50.60 | 50.17 | 50.42 | 8,845,696 | -0.54(-1.06%) |
Aug 10, 2015 | 50.93 | 51.54 | 50.93 | 50.97 | 10,615,260 | +0.48(+0.95%) |
Aug 07, 2015 | 50.23 | 50.55 | 50.15 | 50.49 | 7,274,240 | +0.29(+0.59%) |
Aug 06, 2015 | 50.16 | 50.67 | 50.07 | 50.19 | 13,158,776 | +0.05(+0.10%) |
Aug 05, 2015 | 49.99 | 50.34 | 49.86 | 50.15 | 16,175,028 | +0.49(+0.99%) |
Aug 04, 2015 | 50.73 | 50.73 | 48.04 | 49.65 | 33,467,212 | -1.44(-2.82%) |
Aug 03, 2015 | 51.16 | 51.43 | 50.82 | 51.09 | 9,613,563 | +0.02(+0.05%) |
Jul 31, 2015 | 51.45 | 51.55 | 51.04 | 51.07 | 9,124,103 | -0.33(-0.64%) |
Jul 30, 2015 | 51.31 | 51.45 | 51.09 | 51.40 | 6,649,258 | -0.01(-0.02%) |
Jul 29, 2015 | 50.77 | 51.56 | 50.71 | 51.40 | 7,770,915 | +0.70(+1.38%) |
Jul 28, 2015 | 50.72 | 50.97 | 50.37 | 50.70 | 8,472,709 | +0.33(+0.66%) |
Jul 27, 2015 | 50.34 | 50.50 | 49.90 | 50.37 | 8,872,833 | -0.32(-0.63%) |
Jul 24, 2015 | 51.12 | 51.25 | 50.63 | 50.69 | 5,610,493 | -0.40(-0.78%) |
Jul 23, 2015 | 51.45 | 51.71 | 51.01 | 51.09 | 6,166,322 | -0.32(-0.62%) |
Jul 22, 2015 | 50.89 | 51.52 | 50.76 | 51.40 | 6,480,028 | +0.43(+0.84%) |
Jul 21, 2015 | 51.02 | 51.20 | 50.73 | 50.97 | 6,954,924 | -0.03(-0.06%) |
Jul 20, 2015 | 51.14 | 51.16 | 50.89 | 51.01 | 6,184,881 | -0.01(-0.02%) |
Jul 17, 2015 | 51.01 | 51.13 | 50.68 | 51.01 | 6,684,606 | -0.09(-0.17%) |
Jul 16, 2015 | 51.37 | 51.37 | 50.81 | 51.10 | 6,504,242 | +0.10(+0.20%) |
Jul 15, 2015 | 50.87 | 51.28 | 50.48 | 51.00 | 6,954,159 | +0.37(+0.72%) |
Jul 14, 2015 | 50.51 | 50.87 | 50.30 | 50.63 | 8,359,771 | +0.15(+0.30%) |
Jul 13, 2015 | 50.24 | 50.54 | 50.08 | 50.48 | 5,697,671 | +0.61(+1.21%) |
Jul 10, 2015 | 49.92 | 50.26 | 49.60 | 49.87 | 5,277,155 | +0.68(+1.39%) |
Jul 09, 2015 | 49.27 | 49.51 | 49.09 | 49.19 | 7,577,794 | +0.48(+0.98%) |
Jul 08, 2015 | 49.29 | 49.40 | 48.53 | 48.71 | 7,594,448 | -0.84(-1.69%) |
Jul 07, 2015 | 49.26 | 49.60 | 48.46 | 49.55 | 9,485,905 | +0.29(+0.58%) |
Jul 06, 2015 | 48.97 | 49.47 | 48.76 | 49.26 | 8,871,314 | -0.18(-0.37%) |
Jul 02, 2015 | 49.76 | 49.44 | 49.44 | 49.44 | 8,128,450 | -0.21(-0.43%) |
Jul 01, 2015 | 49.99 | 50.13 | 49.41 | 49.66 | 7,475,125 | +0.42(+0.86%) |
Jun 30, 2015 | 49.57 | 49.74 | 49.00 | 49.24 | 9,503,567 | +0.18(+0.37%) |
Jun 29, 2015 | 49.17 | 49.83 | 49.00 | 49.05 | 11,002,725 | -0.91(-1.82%) |
Jun 26, 2015 | 49.99 | 50.15 | 49.78 | 49.96 | 8,558,238 | +0.24(+0.48%) |
Jun 25, 2015 | 50.07 | 50.35 | 49.72 | 49.72 | 8,641,041 | -0.39(-0.78%) |
Jun 24, 2015 | 50.30 | 50.43 | 50.03 | 50.11 | 7,613,143 | -0.32(-0.63%) |
Jun 23, 2015 | 50.28 | 50.52 | 49.99 | 50.43 | 11,483,929 | +0.59(+1.18%) |
Jun 22, 2015 | 49.67 | 49.98 | 49.58 | 49.84 | 9,026,911 | +0.60(+1.21%) |
Jun 19, 2015 | 49.44 | 49.56 | 48.97 | 49.25 | 20,209,006 | -0.37(-0.74%) |
Jun 18, 2015 | 49.61 | 49.68 | 49.20 | 49.61 | 11,185,441 | +0.34(+0.70%) |
Jun 17, 2015 | 49.57 | 49.67 | 49.04 | 49.27 | 9,048,917 | -0.10(-0.19%) |
Jun 16, 2015 | 49.55 | 49.82 | 49.22 | 49.36 | 13,640,307 | -0.47(-0.94%) |
Jun 15, 2015 | 48.82 | 50.73 | 48.70 | 49.83 | 24,933,542 | +0.54(+1.10%) |
Jun 12, 2015 | 49.24 | 49.38 | 48.97 | 49.29 | 8,838,229 | -0.08(-0.16%) |
Jun 11, 2015 | 49.13 | 49.56 | 49.04 | 49.37 | 10,461,724 | +0.25(+0.50%) |
Jun 10, 2015 | 47.99 | 49.21 | 47.88 | 49.13 | 13,703,327 | +1.35(+2.82%) |
Jun 09, 2015 | 47.40 | 48.06 | 47.25 | 47.78 | 9,074,357 | +0.36(+0.76%) |
Jun 08, 2015 | 48.09 | 48.15 | 47.39 | 47.42 | 10,672,135 | -0.67(-1.39%) |
Jun 05, 2015 | 48.60 | 48.74 | 48.05 | 48.09 | 8,022,997 | -0.09(-0.18%) |
Jun 04, 2015 | 48.22 | 48.51 | 48.06 | 48.17 | 10,487,917 | -0.40(-0.82%) |
Jun 03, 2015 | 47.56 | 48.70 | 47.40 | 48.57 | 15,648,463 | +1.14(+2.40%) |
Jun 02, 2015 | 46.81 | 47.73 | 46.61 | 47.43 | 11,357,271 | +0.79(+1.70%) |
Jun 01, 2015 | 46.82 | 46.88 | 46.37 | 46.64 | 8,288,813 | +0.06(+0.12%) |
May 29, 2015 | 47.18 | 47.21 | 46.54 | 46.58 | 8,577,991 | -0.67(-1.41%) |
May 28, 2015 | 47.13 | 47.30 | 46.69 | 47.25 | 5,183,231 | +0.05(+0.10%) |
May 27, 2015 | 47.12 | 47.35 | 47.04 | 47.20 | 8,111,492 | +0.13(+0.27%) |
May 26, 2015 | 47.50 | 47.59 | 46.95 | 47.08 | 6,358,897 | -0.52(-1.09%) |
May 22, 2015 | 47.79 | 47.59 | 47.59 | 47.59 | 5,757,726 | -0.27(-0.56%) |
May 21, 2015 | 47.63 | 48.24 | 47.57 | 47.86 | 8,484,043 | +0.21(+0.43%) |
May 20, 2015 | 47.23 | 47.76 | 46.84 | 47.66 | 8,250,182 | +0.44(+0.93%) |
May 19, 2015 | 46.91 | 47.34 | 46.71 | 47.22 | 6,852,211 | +0.41(+0.88%) |
May 18, 2015 | 46.46 | 46.91 | 46.39 | 46.81 | 6,157,794 | +0.42(+0.91%) |
May 15, 2015 | 46.92 | 46.94 | 46.22 | 46.38 | 9,357,564 | -0.48(-1.03%) |
May 14, 2015 | 46.89 | 46.97 | 46.67 | 46.87 | 4,977,356 | +0.18(+0.39%) |
May 13, 2015 | 46.54 | 46.83 | 46.45 | 46.69 | 6,527,895 | -0.02(-0.03%) |
May 12, 2015 | 46.66 | 46.88 | 46.41 | 46.70 | 9,149,207 | -0.35(-0.74%) |
May 11, 2015 | 47.43 | 47.59 | 47.01 | 47.05 | 10,638,018 | -0.37(-0.79%) |
May 08, 2015 | 47.24 | 47.52 | 46.96 | 47.43 | 8,586,092 | +0.56(+1.19%) |
May 07, 2015 | 46.23 | 47.29 | 45.95 | 46.87 | 10,668,682 | +0.65(+1.41%) |
May 06, 2015 | 46.40 | 46.63 | 45.88 | 46.22 | 8,520,120 | +0.12(+0.26%) |
May 05, 2015 | 46.11 | 46.54 | 46.01 | 46.10 | 9,420,901 | -0.16(-0.34%) |
May 04, 2015 | 46.10 | 46.46 | 46.08 | 46.26 | 6,649,722 | +0.37(+0.80%) |
May 01, 2015 | 45.22 | 46.12 | 45.14 | 45.89 | 16,862,176 | +1.15(+2.58%) |
Apr 30, 2015 | 44.73 | 45.08 | 44.46 | 44.74 | 9,173,880 | -0.29(-0.64%) |
Apr 29, 2015 | 45.00 | 45.22 | 44.79 | 45.02 | 12,839,774 | -0.12(-0.26%) |
Apr 28, 2015 | 45.00 | 45.45 | 44.99 | 45.14 | 11,090,479 | -0.16(-0.35%) |
Apr 27, 2015 | 45.23 | 45.58 | 45.14 | 45.30 | 9,781,898 | +0.01(+0.02%) |
Apr 24, 2015 | 45.38 | 45.44 | 45.18 | 45.30 | 7,415,998 | +0.19(+0.42%) |
Apr 23, 2015 | 44.92 | 45.14 | 44.70 | 45.10 | 12,189,820 | +0.14(+0.30%) |
Apr 22, 2015 | 45.18 | 45.22 | 44.67 | 44.97 | 12,990,738 | -0.05(-0.11%) |
Apr 21, 2015 | 45.77 | 45.84 | 44.90 | 45.02 | 10,277,069 | -0.69(-1.51%) |
Apr 20, 2015 | 45.95 | 46.03 | 45.61 | 45.71 | 5,939,024 | +0.06(+0.14%) |
Apr 17, 2015 | 45.90 | 46.19 | 45.35 | 45.65 | 9,541,867 | -0.58(-1.26%) |
Apr 16, 2015 | 46.38 | 46.68 | 46.20 | 46.23 | 9,211,892 | -0.09(-0.19%) |
Apr 15, 2015 | 45.90 | 46.57 | 45.75 | 46.31 | 9,172,054 | +0.61(+1.34%) |
Apr 14, 2015 | 45.56 | 45.91 | 45.22 | 45.70 | 8,185,323 | +0.03(+0.07%) |
Apr 13, 2015 | 45.05 | 45.93 | 44.80 | 45.67 | 11,076,586 | +0.69(+1.54%) |
Apr 10, 2015 | 44.65 | 45.06 | 44.61 | 44.98 | 6,282,335 | +0.24(+0.53%) |
Apr 09, 2015 | 44.03 | 44.88 | 43.99 | 44.74 | 8,360,643 | +0.67(+1.51%) |
Apr 08, 2015 | 43.67 | 44.30 | 43.64 | 44.07 | 7,344,877 | +0.37(+0.85%) |
Apr 07, 2015 | 43.93 | 44.20 | 43.67 | 43.70 | 6,111,420 | -0.35(-0.79%) |
Apr 06, 2015 | 43.32 | 44.16 | 43.23 | 44.05 | 5,837,151 | +0.22(+0.51%) |
Apr 02, 2015 | 43.44 | 43.82 | 43.82 | 43.82 | 6,737,227 | +0.26(+0.60%) |
Apr 01, 2015 | 43.40 | 43.72 | 43.10 | 43.56 | 9,035,271 | +0.02(+0.04%) |
Mar 31, 2015 | 43.24 | 43.80 | 43.08 | 43.55 | 9,340,994 | +0.09(+0.20%) |
Mar 30, 2015 | 43.12 | 43.55 | 42.94 | 43.46 | 7,260,217 | +0.52(+1.20%) |
Mar 27, 2015 | 43.32 | 43.32 | 42.86 | 42.94 | 8,120,878 | -0.11(-0.26%) |
Mar 26, 2015 | 43.22 | 43.36 | 43.02 | 43.05 | 11,178,264 | -0.28(-0.64%) |
Mar 25, 2015 | 43.98 | 44.01 | 43.33 | 43.33 | 8,760,276 | -0.68(-1.54%) |
Mar 24, 2015 | 44.16 | 44.44 | 44.01 | 44.01 | 6,723,539 | -0.37(-0.82%) |
Mar 23, 2015 | 44.50 | 44.91 | 44.37 | 44.37 | 7,283,085 | -0.09(-0.20%) |
Mar 20, 2015 | 44.36 | 44.67 | 44.27 | 44.46 | 14,670,992 | +0.23(+0.52%) |
Mar 19, 2015 | 44.63 | 44.83 | 44.00 | 44.23 | 7,764,153 | -0.61(-1.36%) |
Mar 18, 2015 | 44.27 | 45.05 | 43.95 | 44.84 | 10,678,421 | +0.49(+1.11%) |
Mar 17, 2015 | 44.09 | 44.58 | 43.84 | 44.35 | 7,141,721 | -0.10(-0.23%) |
Mar 16, 2015 | 44.21 | 44.59 | 44.11 | 44.45 | 7,452,160 | +0.50(+1.14%) |
Mar 13, 2015 | 44.13 | 44.19 | 43.56 | 43.95 | 8,187,412 | -0.24(-0.54%) |
Mar 12, 2015 | 43.70 | 44.24 | 43.63 | 44.19 | 7,407,251 | +0.70(+1.61%) |
Mar 11, 2015 | 43.24 | 43.75 | 43.18 | 43.49 | 8,363,007 | +0.24(+0.55%) |
Mar 10, 2015 | 44.06 | 44.06 | 43.25 | 43.25 | 18,261,078 | -1.24(-2.80%) |
Mar 09, 2015 | 44.30 | 44.58 | 44.11 | 44.50 | 15,309,348 | +0.09(+0.20%) |
Mar 06, 2015 | 44.21 | 44.76 | 44.08 | 44.41 | 14,476,289 | +0.31(+0.70%) |
Mar 05, 2015 | 44.06 | 44.15 | 43.77 | 44.10 | 7,080,427 | +0.18(+0.42%) |
Mar 04, 2015 | 43.85 | 44.02 | 43.59 | 43.92 | 7,638,565 | -0.16(-0.36%) |
Mar 03, 2015 | 43.84 | 44.20 | 43.81 | 44.08 | 7,504,159 | -0.06(-0.13%) |
Mar 02, 2015 | 43.88 | 44.13 | 43.65 | 44.13 | 9,184,856 | +0.25(+0.58%) |
Feb 27, 2015 | 43.58 | 44.10 | 43.49 | 43.88 | 18,954,376 | +0.32(+0.73%) |
Feb 26, 2015 | 43.44 | 43.71 | 43.36 | 43.56 | 8,315,217 | +0.10(+0.24%) |
Feb 25, 2015 | 43.43 | 43.70 | 43.39 | 43.46 | 7,346,052 | -0.19(-0.44%) |
Feb 24, 2015 | 43.24 | 43.89 | 43.24 | 43.65 | 9,891,907 | +0.37(+0.86%) |
Feb 23, 2015 | 43.77 | 43.77 | 43.13 | 43.28 | 14,635,676 | -0.52(-1.18%) |
Feb 20, 2015 | 43.51 | 43.91 | 43.13 | 43.79 | 15,689,983 | +0.19(+0.44%) |
Feb 19, 2015 | 43.35 | 43.81 | 43.25 | 43.60 | 10,180,298 | +0.21(+0.49%) |
Feb 18, 2015 | 43.61 | 43.70 | 43.29 | 43.39 | 11,379,423 | -0.22(-0.51%) |
Feb 17, 2015 | 42.89 | 43.82 | 42.83 | 43.61 | 19,769,326 | +0.82(+1.91%) |
Feb 13, 2015 | 40.57 | 42.79 | 42.79 | 42.79 | 25,079,492 | +1.20(+2.88%) |
Feb 12, 2015 | 41.48 | 41.78 | 41.30 | 41.59 | 11,743,200 | +0.16(+0.38%) |
Feb 11, 2015 | 41.49 | 41.52 | 40.99 | 41.44 | 9,429,459 | -0.13(-0.31%) |
Feb 10, 2015 | 41.66 | 41.85 | 41.21 | 41.56 | 7,037,416 | +0.21(+0.52%) |
Feb 09, 2015 | 40.98 | 41.61 | 40.86 | 41.35 | 8,930,564 | +0.03(+0.08%) |
Feb 06, 2015 | 41.20 | 41.67 | 41.20 | 41.32 | 12,624,771 | +0.38(+0.93%) |
Feb 05, 2015 | 40.65 | 41.13 | 40.56 | 40.94 | 8,026,836 | +0.09(+0.21%) |
Feb 04, 2015 | 40.50 | 41.17 | 40.48 | 40.85 | 12,978,221 | +0.14(+0.35%) |
Feb 03, 2015 | 40.29 | 40.75 | 40.13 | 40.71 | 11,941,577 | +0.69(+1.72%) |
Feb 02, 2015 | 38.88 | 40.13 | 38.87 | 40.02 | 15,130,057 | +1.26(+3.25%) |
Jan 30, 2015 | 38.78 | 39.35 | 38.66 | 38.76 | 14,171,690 | -0.31(-0.79%) |
Jan 29, 2015 | 39.15 | 39.41 | 38.60 | 39.06 | 15,636,618 | +0.04(+0.10%) |
Jan 28, 2015 | 40.32 | 40.32 | 39.00 | 39.02 | 14,499,951 | -1.00(-2.50%) |
Jan 27, 2015 | 40.24 | 40.39 | 39.84 | 40.02 | 10,386,104 | -0.59(-1.45%) |
Jan 26, 2015 | 40.70 | 40.90 | 40.44 | 40.61 | 15,332,607 | -0.24(-0.58%) |
Jan 23, 2015 | 41.43 | 41.52 | 40.84 | 40.85 | 6,604,770 | -0.61(-1.47%) |
Jan 22, 2015 | 40.67 | 41.50 | 40.33 | 41.46 | 14,942,993 | +1.15(+2.85%) |
Jan 21, 2015 | 40.01 | 40.51 | 39.69 | 40.31 | 9,116,466 | +0.14(+0.36%) |
Jan 20, 2015 | 40.70 | 40.84 | 39.88 | 40.17 | 10,457,110 | -0.36(-0.90%) |
Jan 16, 2015 | 39.82 | 40.56 | 39.69 | 40.53 | 10,194,077 | +0.56(+1.41%) |
Jan 15, 2015 | 40.75 | 40.87 | 39.94 | 39.97 | 10,158,295 | -0.78(-1.91%) |
Jan 14, 2015 | 40.47 | 40.79 | 40.02 | 40.75 | 15,437,080 | -0.39(-0.94%) |
Jan 13, 2015 | 41.71 | 42.05 | 40.35 | 41.13 | 17,707,252 | -0.39(-0.94%) |
Jan 12, 2015 | 42.14 | 42.20 | 41.35 | 41.52 | 10,232,693 | -0.76(-1.80%) |
Jan 09, 2015 | 42.98 | 43.05 | 42.00 | 42.28 | 8,672,874 | -0.73(-1.70%) |
Jan 08, 2015 | 43.16 | 43.35 | 42.71 | 43.01 | 16,476,289 | -0.19(-0.44%) |
Jan 07, 2015 | 43.40 | 43.40 | 42.96 | 43.20 | 11,047,627 | +0.21(+0.48%) |
Jan 06, 2015 | 43.41 | 43.51 | 42.62 | 43.00 | 19,426,440 | -0.62(-1.42%) |
Jan 05, 2015 | 44.16 | 44.31 | 43.40 | 43.62 | 12,710,769 | -0.88(-1.98%) |
Jan 02, 2015 | 44.83 | 44.89 | 44.21 | 44.50 | 8,339,142 | +0.08(+0.18%) |
Dec 31, 2014 | 44.99 | 44.42 | 44.42 | 44.42 | 6,373,211 | -0.40(-0.88%) |
Dec 30, 2014 | 44.77 | 45.04 | 44.60 | 44.81 | 5,591,669 | +0.02(+0.04%) |
Dec 29, 2014 | 44.68 | 45.04 | 44.59 | 44.80 | 6,464,515 | +0.06(+0.12%) |
Dec 26, 2014 | 44.85 | 45.03 | 44.72 | 44.74 | 4,157,509 | +0.11(+0.25%) |
Dec 24, 2014 | 44.93 | 44.63 | 44.63 | 44.63 | 4,578,180 | -0.13(-0.28%) |
Dec 23, 2014 | 44.51 | 44.89 | 44.50 | 44.76 | 9,040,595 | +0.25(+0.55%) |
Dec 22, 2014 | 44.20 | 44.59 | 44.08 | 44.51 | 12,872,854 | +0.28(+0.63%) |
Dec 19, 2014 | 43.63 | 44.28 | 43.50 | 44.23 | 18,734,482 | +0.61(+1.40%) |
Dec 18, 2014 | 43.36 | 43.62 | 43.12 | 43.62 | 10,785,768 | +0.79(+1.83%) |
Dec 17, 2014 | 42.17 | 42.97 | 42.01 | 42.84 | 11,005,280 | +0.90(+2.16%) |
Dec 16, 2014 | 42.07 | 42.91 | 41.91 | 41.94 | 10,000,795 | -0.48(-1.12%) |
Dec 15, 2014 | 43.19 | 43.29 | 42.09 | 42.41 | 10,858,544 | -0.45(-1.05%) |
Dec 12, 2014 | 43.52 | 43.84 | 42.85 | 42.86 | 8,972,680 | -0.90(-2.05%) |
Dec 11, 2014 | 43.51 | 44.32 | 43.44 | 43.76 | 9,382,464 | +0.27(+0.62%) |
Dec 10, 2014 | 43.85 | 44.17 | 43.41 | 43.49 | 9,682,740 | -0.59(-1.35%) |
Dec 09, 2014 | 43.63 | 44.10 | 43.44 | 44.08 | 6,648,848 | -0.08(-0.18%) |
Dec 08, 2014 | 43.89 | 44.38 | 43.74 | 44.16 | 9,499,459 | +0.29(+0.65%) |
Dec 05, 2014 | 43.92 | 44.24 | 43.77 | 43.88 | 8,197,335 | +0.13(+0.29%) |
Dec 04, 2014 | 43.37 | 43.87 | 43.34 | 43.75 | 6,862,971 | +0.21(+0.49%) |
Dec 03, 2014 | 43.62 | 43.93 | 43.46 | 43.54 | 9,234,649 | -0.06(-0.15%) |
Dec 02, 2014 | 43.16 | 43.66 | 43.16 | 43.60 | 7,577,652 | +0.54(+1.24%) |
Dec 01, 2014 | 43.17 | 43.29 | 42.66 | 43.07 | 9,038,280 | -0.29(-0.68%) |
Nov 28, 2014 | 43.27 | 43.53 | 43.27 | 43.36 | 3,657,867 | +0.15(+0.35%) |
Nov 26, 2014 | 43.29 | 43.21 | 43.21 | 43.21 | 4,508,208 | -0.06(-0.13%) |
Nov 25, 2014 | 43.63 | 43.65 | 42.95 | 43.26 | 10,363,794 | -0.33(-0.76%) |
Nov 24, 2014 | 43.44 | 43.67 | 43.33 | 43.60 | 10,411,098 | +0.40(+0.93%) |
Nov 21, 2014 | 43.51 | 43.51 | 43.12 | 43.19 | 10,599,375 | +0.11(+0.26%) |
Nov 20, 2014 | 42.53 | 43.10 | 42.48 | 43.08 | 9,754,446 | +0.34(+0.80%) |
Nov 19, 2014 | 42.57 | 42.82 | 42.46 | 42.74 | 8,027,184 | +0.10(+0.24%) |
Nov 18, 2014 | 42.82 | 42.88 | 42.56 | 42.64 | 8,927,376 | -0.10(-0.24%) |
Nov 17, 2014 | 42.57 | 42.79 | 42.48 | 42.74 | 9,470,354 | +0.09(+0.22%) |
Nov 14, 2014 | 43.04 | 43.16 | 42.41 | 42.65 | 11,480,976 | -0.47(-1.10%) |
Nov 13, 2014 | 42.88 | 43.21 | 42.86 | 43.12 | 7,386,507 | +0.12(+0.28%) |
Nov 12, 2014 | 42.73 | 43.10 | 42.59 | 43.00 | 7,599,508 | -0.01(-0.02%) |
Nov 11, 2014 | 42.95 | 43.23 | 42.95 | 43.01 | 5,825,110 | +0.00(+0.00%) |
Nov 10, 2014 | 42.80 | 43.01 | 42.72 | 43.01 | 7,586,212 | +0.26(+0.61%) |
Nov 07, 2014 | 42.53 | 42.88 | 42.44 | 42.75 | 9,379,716 | +0.09(+0.22%) |
Nov 06, 2014 | 42.43 | 42.76 | 42.25 | 42.65 | 9,235,963 | +0.10(+0.24%) |
Nov 05, 2014 | 42.35 | 42.57 | 42.04 | 42.55 | 11,458,782 | +0.30(+0.71%) |
Nov 04, 2014 | 42.57 | 42.61 | 41.85 | 42.25 | 19,477,010 | -0.32(-0.74%) |
Nov 03, 2014 | 42.56 | 42.65 | 42.07 | 42.57 | 12,257,968 | +0.18(+0.43%) |
Oct 31, 2014 | 42.46 | 42.55 | 42.03 | 42.38 | 12,046,399 | +0.51(+1.21%) |
Oct 30, 2014 | 41.27 | 42.01 | 41.25 | 41.88 | 7,051,102 | +0.45(+1.09%) |
Oct 29, 2014 | 41.83 | 41.90 | 41.14 | 41.43 | 10,533,499 | -0.38(-0.91%) |
Oct 28, 2014 | 41.19 | 41.83 | 41.18 | 41.81 | 14,070,353 | +0.87(+2.13%) |
Oct 27, 2014 | 41.15 | 41.34 | 41.27 | 40.94 | 9,087,411 | -0.33(-0.81%) |
Oct 24, 2014 | 40.79 | 41.31 | 40.66 | 41.27 | 7,277,019 | +0.43(+1.05%) |
Oct 23, 2014 | 41.24 | 41.33 | 40.76 | 40.84 | 8,631,484 | -0.04(-0.10%) |
Oct 22, 2014 | 41.38 | 41.51 | 40.87 | 40.88 | 9,550,427 | -0.38(-0.92%) |
Oct 21, 2014 | 40.60 | 41.30 | 40.56 | 41.26 | 11,476,883 | +0.90(+2.23%) |
Oct 20, 2014 | 40.62 | 40.66 | 40.02 | 40.36 | 11,206,444 | +0.20(+0.49%) |
Oct 17, 2014 | 39.64 | 40.34 | 39.54 | 40.16 | 13,710,043 | +1.08(+2.75%) |
Oct 16, 2014 | 38.73 | 39.46 | 38.52 | 39.09 | 15,906,640 | -0.23(-0.58%) |
Oct 15, 2014 | 38.87 | 39.40 | 38.42 | 39.31 | 19,497,536 | -0.30(-0.76%) |
Oct 14, 2014 | 39.58 | 40.03 | 39.48 | 39.62 | 14,637,559 | +0.21(+0.52%) |
Oct 13, 2014 | 39.56 | 39.92 | 39.33 | 39.41 | 12,934,361 | -0.12(-0.30%) |
Oct 10, 2014 | 39.58 | 40.04 | 39.26 | 39.53 | 18,858,122 | -0.36(-0.91%) |
Oct 09, 2014 | 41.02 | 41.14 | 39.73 | 39.89 | 23,852,688 | -1.26(-3.06%) |
Oct 08, 2014 | 40.45 | 41.18 | 39.90 | 41.15 | 20,632,256 | +0.79(+1.96%) |
Oct 07, 2014 | 41.37 | 41.40 | 40.35 | 40.36 | 21,577,082 | -1.39(-3.34%) |
Oct 06, 2014 | 42.35 | 42.43 | 41.52 | 41.75 | 8,602,490 | -0.46(-1.09%) |
Oct 03, 2014 | 42.23 | 42.38 | 41.96 | 42.21 | 9,648,092 | +0.59(+1.41%) |
Oct 02, 2014 | 41.91 | 42.03 | 40.91 | 41.63 | 16,180,317 | -0.28(-0.66%) |
Oct 01, 2014 | 42.76 | 42.80 | 41.83 | 41.90 | 18,501,188 | -0.84(-1.96%) |
Sep 30, 2014 | 42.95 | 43.21 | 42.70 | 42.74 | 10,428,338 | -0.12(-0.28%) |
Sep 29, 2014 | 42.72 | 43.13 | 42.34 | 42.86 | 8,864,561 | -0.28(-0.64%) |
Sep 26, 2014 | 42.95 | 43.29 | 42.85 | 43.14 | 8,709,914 | +0.28(+0.66%) |
Sep 25, 2014 | 43.41 | 43.44 | 42.82 | 42.85 | 9,635,505 | -0.66(-1.51%) |
Sep 24, 2014 | 43.12 | 43.63 | 43.08 | 43.51 | 8,359,436 | +0.38(+0.88%) |
Sep 23, 2014 | 43.40 | 43.61 | 43.02 | 43.13 | 9,702,290 | -0.33(-0.76%) |
Sep 22, 2014 | 43.58 | 43.82 | 43.44 | 43.46 | 10,285,852 | -0.25(-0.56%) |
Sep 19, 2014 | 44.72 | 44.75 | 43.60 | 43.71 | 18,611,936 | -0.86(-1.94%) |
Sep 18, 2014 | 44.12 | 44.69 | 44.12 | 44.57 | 9,893,317 | +0.38(+0.86%) |
Sep 17, 2014 | 44.18 | 44.51 | 43.91 | 44.19 | 11,522,988 | +0.18(+0.41%) |
Sep 16, 2014 | 43.69 | 44.09 | 43.62 | 44.01 | 8,784,005 | +0.17(+0.40%) |
Sep 15, 2014 | 43.60 | 43.87 | 43.32 | 43.83 | 7,205,955 | +0.17(+0.38%) |
Sep 12, 2014 | 43.75 | 43.91 | 43.52 | 43.67 | 7,146,684 | -0.19(-0.43%) |
Sep 11, 2014 | 43.58 | 44.01 | 43.54 | 43.86 | 5,490,520 | +0.06(+0.14%) |
Sep 10, 2014 | 43.60 | 43.94 | 43.53 | 43.79 | 8,706,662 | +0.21(+0.49%) |
Sep 09, 2014 | 43.54 | 43.71 | 43.13 | 43.58 | 8,048,084 | -0.09(-0.21%) |
Sep 08, 2014 | 43.67 | 43.90 | 43.37 | 43.67 | 9,398,761 | +0.22(+0.51%) |
Sep 05, 2014 | 43.47 | 43.69 | 43.13 | 43.45 | 7,428,176 | -0.15(-0.34%) |
Sep 04, 2014 | 44.07 | 44.17 | 43.39 | 43.60 | 8,161,831 | -0.28(-0.63%) |
Sep 03, 2014 | 44.15 | 44.25 | 43.87 | 43.88 | 7,004,356 | -0.17(-0.39%) |