Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 34.71 | 35.18 | 34.33 | 34.42 | 7,605,768 | -0.20(-0.59%) |
Nov 27, 2015 | 34.79 | 34.85 | 34.10 | 34.62 | 3,192,306 | -0.39(-1.12%) |
Nov 25, 2015 | 35.28 | 35.01 | 35.01 | 35.01 | 5,352,299 | -0.06(-0.18%) |
Nov 24, 2015 | 35.14 | 35.36 | 34.67 | 35.07 | 9,429,095 | -0.23(-0.64%) |
Nov 23, 2015 | 35.06 | 35.93 | 35.06 | 35.30 | 10,276,529 | +0.09(+0.24%) |
Nov 20, 2015 | 36.07 | 36.19 | 34.84 | 35.21 | 7,347,839 | -0.77(-2.15%) |
Nov 19, 2015 | 35.90 | 36.14 | 35.52 | 35.99 | 4,033,509 | +0.06(+0.17%) |
Nov 18, 2015 | 35.44 | 35.98 | 34.78 | 35.92 | 5,624,241 | +0.50(+1.41%) |
Nov 17, 2015 | 36.09 | 36.21 | 35.20 | 35.42 | 6,613,452 | -0.52(-1.46%) |
Nov 16, 2015 | 35.60 | 36.09 | 35.02 | 35.95 | 4,008,230 | +0.26(+0.72%) |
Nov 13, 2015 | 35.78 | 36.24 | 35.34 | 35.69 | 3,708,109 | -0.27(-0.74%) |
Nov 12, 2015 | 36.01 | 37.01 | 35.70 | 35.96 | 3,756,793 | -0.36(-0.99%) |
Nov 11, 2015 | 36.77 | 36.79 | 36.07 | 36.32 | 4,193,609 | -0.34(-0.94%) |
Nov 10, 2015 | 36.18 | 36.67 | 35.75 | 36.66 | 5,088,481 | +0.25(+0.69%) |
Nov 09, 2015 | 38.12 | 38.20 | 36.05 | 36.41 | 9,809,679 | -2.48(-6.37%) |
Nov 06, 2015 | 38.52 | 38.96 | 38.28 | 38.89 | 3,758,152 | +0.18(+0.46%) |
Nov 05, 2015 | 38.77 | 39.42 | 38.43 | 38.71 | 4,703,778 | -0.11(-0.28%) |
Nov 04, 2015 | 40.38 | 40.73 | 38.49 | 38.81 | 8,318,933 | -0.95(-2.40%) |
Nov 03, 2015 | 38.97 | 40.22 | 38.82 | 39.77 | 5,887,416 | +0.23(+0.59%) |
Nov 02, 2015 | 38.86 | 40.34 | 38.82 | 39.53 | 6,782,182 | +0.86(+2.22%) |
Oct 30, 2015 | 38.22 | 38.89 | 38.10 | 38.67 | 5,321,303 | +0.52(+1.35%) |
Oct 29, 2015 | 38.28 | 38.81 | 37.70 | 38.16 | 4,921,309 | +0.32(+0.85%) |
Oct 28, 2015 | 37.46 | 37.99 | 37.03 | 37.84 | 3,937,555 | +0.70(+1.89%) |
Oct 27, 2015 | 37.42 | 38.14 | 36.83 | 37.14 | 6,392,871 | -1.01(-2.64%) |
Oct 26, 2015 | 38.43 | 38.60 | 37.69 | 38.14 | 5,229,105 | -0.28(-0.73%) |
Oct 23, 2015 | 36.90 | 38.70 | 36.66 | 38.42 | 9,567,132 | +2.02(+5.56%) |
Oct 22, 2015 | 37.74 | 37.96 | 35.89 | 36.40 | 11,871,970 | -0.19(-0.51%) |
Oct 21, 2015 | 36.70 | 37.11 | 36.02 | 36.59 | 7,546,783 | -0.38(-1.01%) |
Oct 20, 2015 | 37.14 | 37.55 | 36.61 | 36.96 | 6,104,046 | -0.17(-0.46%) |
Oct 19, 2015 | 38.17 | 38.27 | 36.51 | 37.14 | 12,389,273 | -1.70(-4.38%) |
Oct 16, 2015 | 37.03 | 39.31 | 36.91 | 38.84 | 12,205,851 | +0.20(+0.53%) |
Oct 15, 2015 | 38.98 | 39.45 | 38.14 | 38.64 | 10,954,232 | +1.08(+2.87%) |
Oct 14, 2015 | 36.53 | 37.87 | 36.50 | 37.56 | 9,910,755 | +0.88(+2.41%) |
Oct 13, 2015 | 36.01 | 37.35 | 35.93 | 36.67 | 8,175,979 | +0.64(+1.78%) |
Oct 12, 2015 | 36.70 | 37.35 | 35.73 | 36.03 | 7,386,346 | -0.66(-1.81%) |
Oct 09, 2015 | 36.38 | 36.98 | 35.99 | 36.70 | 8,111,851 | -0.09(-0.23%) |
Oct 08, 2015 | 35.34 | 37.04 | 35.26 | 36.78 | 7,704,905 | +0.99(+2.77%) |
Oct 07, 2015 | 35.54 | 36.42 | 34.92 | 35.79 | 12,031,866 | +0.73(+2.09%) |
Oct 06, 2015 | 34.15 | 35.20 | 33.50 | 35.06 | 13,294,567 | +0.77(+2.26%) |
Oct 05, 2015 | 32.28 | 35.06 | 32.23 | 34.28 | 23,036,740 | +2.36(+7.39%) |
Oct 02, 2015 | 30.07 | 32.22 | 29.64 | 31.93 | 22,631,570 | +3.04(+10.52%) |
Oct 01, 2015 | 29.97 | 30.07 | 28.54 | 28.89 | 9,695,228 | -0.77(-2.61%) |
Sep 30, 2015 | 29.89 | 30.53 | 29.21 | 29.66 | 12,067,799 | +0.12(+0.42%) |
Sep 29, 2015 | 30.83 | 31.37 | 29.44 | 29.53 | 13,737,013 | -1.91(-6.09%) |
Sep 28, 2015 | 32.39 | 32.51 | 31.33 | 31.45 | 5,876,115 | -1.09(-3.34%) |
Sep 25, 2015 | 33.08 | 33.10 | 32.34 | 32.53 | 5,596,685 | -0.20(-0.60%) |
Sep 24, 2015 | 32.53 | 33.02 | 32.43 | 32.73 | 7,149,258 | +0.10(+0.31%) |
Sep 23, 2015 | 33.73 | 33.89 | 32.39 | 32.63 | 9,957,923 | -1.29(-3.80%) |
Sep 22, 2015 | 34.14 | 34.17 | 33.59 | 33.92 | 8,347,182 | -0.98(-2.80%) |
Sep 21, 2015 | 35.34 | 35.63 | 34.71 | 34.89 | 5,836,079 | -0.46(-1.30%) |
Sep 18, 2015 | 36.32 | 36.54 | 35.20 | 35.35 | 8,461,541 | -1.36(-3.70%) |
Sep 17, 2015 | 37.52 | 37.53 | 36.70 | 36.71 | 7,585,173 | -0.82(-2.18%) |
Sep 16, 2015 | 36.92 | 37.65 | 36.71 | 37.53 | 7,821,463 | +0.95(+2.59%) |
Sep 15, 2015 | 36.09 | 36.66 | 35.71 | 36.58 | 5,145,124 | +0.59(+1.63%) |
Sep 14, 2015 | 36.14 | 36.18 | 35.52 | 36.00 | 5,409,329 | -0.12(-0.34%) |
Sep 11, 2015 | 35.60 | 36.29 | 35.60 | 36.12 | 4,220,711 | +0.26(+0.73%) |
Sep 10, 2015 | 36.44 | 36.78 | 35.40 | 35.86 | 10,320,578 | -1.03(-2.80%) |
Sep 09, 2015 | 37.75 | 38.02 | 36.82 | 36.89 | 5,307,057 | -0.46(-1.24%) |
Sep 08, 2015 | 37.38 | 37.65 | 36.67 | 37.35 | 6,038,758 | +0.70(+1.91%) |
Sep 04, 2015 | 36.12 | 36.65 | 36.65 | 36.65 | 5,859,424 | -0.08(-0.21%) |
Sep 03, 2015 | 35.57 | 37.01 | 35.50 | 36.73 | 8,862,700 | +1.37(+3.88%) |
Sep 02, 2015 | 35.34 | 35.49 | 34.80 | 35.36 | 6,897,336 | +0.43(+1.24%) |
Sep 01, 2015 | 34.76 | 35.51 | 34.40 | 34.93 | 7,899,084 | -0.69(-1.95%) |
Aug 31, 2015 | 36.02 | 36.25 | 35.46 | 35.62 | 5,076,358 | -0.87(-2.39%) |
Aug 28, 2015 | 35.94 | 36.64 | 35.92 | 36.49 | 3,867,877 | +0.08(+0.21%) |
Aug 27, 2015 | 35.52 | 36.54 | 35.52 | 36.41 | 13,085,754 | +1.60(+4.60%) |
Aug 26, 2015 | 35.08 | 35.33 | 33.67 | 34.81 | 11,205,755 | +0.35(+1.01%) |
Aug 25, 2015 | 37.02 | 37.03 | 34.46 | 34.46 | 8,173,778 | -1.02(-2.87%) |
Aug 24, 2015 | 33.22 | 37.05 | 32.71 | 35.48 | 10,453,718 | -1.49(-4.04%) |
Aug 21, 2015 | 37.01 | 37.65 | 36.32 | 36.98 | 11,665,222 | -0.70(-1.86%) |
Aug 20, 2015 | 38.52 | 38.79 | 37.67 | 37.68 | 8,939,538 | -1.38(-3.53%) |
Aug 19, 2015 | 39.69 | 39.75 | 38.90 | 39.06 | 6,522,462 | -0.87(-2.18%) |
Aug 18, 2015 | 40.07 | 40.19 | 39.73 | 39.93 | 4,051,253 | -0.29(-0.71%) |
Aug 17, 2015 | 39.99 | 40.43 | 39.85 | 40.21 | 5,429,089 | -0.17(-0.42%) |
Aug 14, 2015 | 41.05 | 41.34 | 40.30 | 40.38 | 5,631,517 | -0.55(-1.34%) |
Aug 13, 2015 | 41.38 | 41.47 | 40.91 | 40.93 | 4,849,962 | -0.28(-0.67%) |
Aug 12, 2015 | 41.06 | 41.27 | 40.12 | 41.21 | 7,681,978 | -0.68(-1.62%) |
Aug 11, 2015 | 43.14 | 43.14 | 41.64 | 41.88 | 7,435,952 | -1.84(-4.21%) |
Aug 10, 2015 | 44.20 | 44.21 | 43.46 | 43.73 | 6,698,111 | -0.04(-0.09%) |
Aug 07, 2015 | 43.34 | 44.29 | 43.19 | 43.76 | 5,083,222 | +0.59(+1.37%) |
Aug 06, 2015 | 42.89 | 43.53 | 42.51 | 43.17 | 4,557,456 | +0.05(+0.11%) |
Aug 05, 2015 | 42.98 | 43.68 | 42.84 | 43.12 | 5,066,090 | +0.75(+1.76%) |
Aug 04, 2015 | 42.78 | 43.22 | 42.11 | 42.38 | 6,218,697 | -0.19(-0.45%) |
Aug 03, 2015 | 43.02 | 43.16 | 42.44 | 42.57 | 4,523,275 | -0.61(-1.41%) |
Jul 31, 2015 | 43.30 | 43.62 | 42.93 | 43.18 | 4,629,424 | +0.02(+0.05%) |
Jul 30, 2015 | 42.23 | 43.47 | 42.04 | 43.15 | 8,999,099 | +1.34(+3.21%) |
Jul 29, 2015 | 41.88 | 42.37 | 41.61 | 41.81 | 5,360,576 | +0.10(+0.24%) |
Jul 28, 2015 | 41.61 | 42.25 | 41.49 | 41.71 | 6,493,717 | +0.42(+1.03%) |
Jul 27, 2015 | 41.44 | 41.98 | 41.11 | 41.29 | 6,851,197 | -0.94(-2.23%) |
Jul 24, 2015 | 43.14 | 43.15 | 42.05 | 42.23 | 4,423,563 | -0.71(-1.65%) |
Jul 23, 2015 | 44.23 | 44.30 | 42.16 | 42.94 | 10,068,011 | +0.59(+1.40%) |
Jul 22, 2015 | 41.68 | 42.61 | 41.49 | 42.35 | 6,855,441 | +0.10(+0.24%) |
Jul 21, 2015 | 42.08 | 42.65 | 41.95 | 42.25 | 3,625,725 | +0.15(+0.37%) |
Jul 20, 2015 | 41.89 | 42.52 | 41.50 | 42.09 | 4,073,405 | +0.28(+0.66%) |
Jul 17, 2015 | 42.28 | 42.31 | 41.71 | 41.81 | 3,325,587 | -0.50(-1.18%) |
Jul 16, 2015 | 42.22 | 42.48 | 41.82 | 42.31 | 4,447,328 | +0.36(+0.86%) |
Jul 15, 2015 | 42.70 | 42.72 | 41.42 | 41.95 | 8,869,011 | -0.79(-1.84%) |
Jul 14, 2015 | 44.04 | 44.07 | 42.68 | 42.74 | 13,054,346 | -1.36(-3.08%) |
Jul 13, 2015 | 43.56 | 44.51 | 43.35 | 44.09 | 14,320,510 | +1.84(+4.36%) |
Jul 10, 2015 | 42.75 | 42.81 | 41.98 | 42.25 | 3,465,460 | +0.35(+0.85%) |
Jul 09, 2015 | 42.25 | 42.74 | 41.64 | 41.90 | 5,609,713 | +0.45(+1.08%) |
Jul 08, 2015 | 42.82 | 43.32 | 41.11 | 41.45 | 7,780,218 | -2.15(-4.93%) |
Jul 07, 2015 | 41.99 | 43.86 | 41.64 | 43.60 | 12,414,956 | +1.62(+3.85%) |
Jul 06, 2015 | 40.90 | 42.21 | 40.84 | 41.98 | 8,202,169 | +0.52(+1.24%) |
Jul 02, 2015 | 42.28 | 41.47 | 41.47 | 41.47 | 7,564,713 | -0.28(-0.66%) |
Jul 01, 2015 | 41.92 | 42.15 | 41.39 | 41.74 | 24,965,156 | +1.24(+3.06%) |
Jun 30, 2015 | 39.50 | 40.86 | 39.46 | 40.50 | 11,241,813 | +1.87(+4.85%) |
Jun 29, 2015 | 38.62 | 39.23 | 38.48 | 38.63 | 5,632,665 | -0.82(-2.07%) |
Jun 26, 2015 | 39.61 | 39.66 | 39.16 | 39.45 | 5,188,219 | -0.29(-0.74%) |
Jun 25, 2015 | 40.17 | 40.27 | 39.67 | 39.74 | 3,831,699 | -0.25(-0.62%) |
Jun 24, 2015 | 40.70 | 40.87 | 39.92 | 39.99 | 5,137,378 | -0.70(-1.72%) |
Jun 23, 2015 | 40.63 | 40.84 | 40.00 | 40.69 | 4,098,061 | -0.02(-0.04%) |
Jun 22, 2015 | 41.27 | 41.27 | 40.33 | 40.70 | 4,276,030 | -0.18(-0.43%) |
Jun 19, 2015 | 41.58 | 41.76 | 40.87 | 40.88 | 6,372,796 | -1.00(-2.39%) |
Jun 18, 2015 | 40.55 | 41.99 | 40.55 | 41.88 | 10,640,041 | +1.44(+3.56%) |
Jun 17, 2015 | 40.12 | 40.51 | 39.92 | 40.44 | 6,140,211 | +0.68(+1.70%) |
Jun 16, 2015 | 39.52 | 40.28 | 39.45 | 39.77 | 4,193,048 | +0.18(+0.46%) |
Jun 15, 2015 | 39.56 | 39.98 | 39.42 | 39.58 | 4,031,041 | -0.18(-0.44%) |
Jun 12, 2015 | 40.25 | 40.30 | 39.58 | 39.76 | 4,139,872 | -0.81(-1.99%) |
Jun 11, 2015 | 39.83 | 40.65 | 39.39 | 40.56 | 5,444,586 | +0.82(+2.07%) |
Jun 10, 2015 | 39.84 | 39.92 | 39.38 | 39.74 | 4,483,045 | +0.22(+0.56%) |
Jun 09, 2015 | 39.51 | 39.99 | 39.30 | 39.52 | 6,737,529 | -0.21(-0.54%) |
Jun 08, 2015 | 40.48 | 40.53 | 39.68 | 39.73 | 8,716,260 | -2.12(-5.07%) |
Jun 05, 2015 | 41.81 | 42.03 | 41.21 | 41.86 | 10,525,931 | +0.01(+0.02%) |
Jun 04, 2015 | 40.60 | 42.13 | 40.41 | 41.85 | 17,206,770 | +1.90(+4.74%) |
Jun 03, 2015 | 38.81 | 40.09 | 38.81 | 39.96 | 10,342,807 | +1.18(+3.04%) |
Jun 02, 2015 | 38.02 | 38.90 | 37.90 | 38.78 | 5,546,065 | +0.76(+2.00%) |
Jun 01, 2015 | 38.19 | 38.19 | 37.81 | 38.02 | 7,708,514 | -0.67(-1.73%) |
May 29, 2015 | 39.05 | 39.19 | 38.62 | 38.68 | 9,670,477 | -0.17(-0.43%) |
May 28, 2015 | 38.44 | 39.04 | 38.22 | 38.85 | 5,651,494 | +0.38(+0.99%) |
May 27, 2015 | 38.16 | 38.58 | 37.78 | 38.47 | 6,602,488 | +0.47(+1.24%) |
May 26, 2015 | 39.26 | 39.30 | 37.73 | 38.00 | 11,007,672 | -1.54(-3.89%) |
May 22, 2015 | 40.03 | 39.54 | 39.54 | 39.54 | 4,587,675 | -0.45(-1.12%) |
May 21, 2015 | 39.46 | 40.15 | 39.43 | 39.99 | 4,897,483 | +0.62(+1.57%) |
May 20, 2015 | 38.58 | 39.66 | 38.51 | 39.37 | 6,308,821 | +0.97(+2.52%) |
May 19, 2015 | 38.54 | 38.63 | 38.14 | 38.40 | 4,259,658 | -0.15(-0.39%) |
May 18, 2015 | 38.33 | 38.81 | 38.29 | 38.56 | 6,937,471 | -0.24(-0.61%) |
May 15, 2015 | 39.20 | 39.42 | 38.71 | 38.79 | 5,607,683 | -0.43(-1.11%) |
May 14, 2015 | 39.89 | 39.91 | 39.14 | 39.23 | 4,352,694 | -0.38(-0.96%) |
May 13, 2015 | 39.79 | 40.25 | 39.42 | 39.61 | 5,565,226 | -0.04(-0.10%) |
May 12, 2015 | 39.35 | 40.00 | 39.05 | 39.64 | 4,260,780 | +0.18(+0.46%) |
May 11, 2015 | 40.06 | 40.10 | 39.45 | 39.46 | 4,588,098 | -0.68(-1.69%) |
May 08, 2015 | 40.24 | 40.33 | 39.67 | 40.14 | 4,559,845 | +0.43(+1.09%) |
May 07, 2015 | 39.73 | 40.39 | 39.62 | 39.70 | 5,553,658 | +0.02(+0.04%) |
May 06, 2015 | 40.66 | 40.71 | 39.31 | 39.69 | 6,597,185 | -0.70(-1.73%) |
May 05, 2015 | 40.69 | 40.97 | 39.96 | 40.39 | 5,746,774 | -0.31(-0.77%) |
May 04, 2015 | 40.69 | 41.65 | 40.59 | 40.70 | 9,533,030 | +0.47(+1.17%) |
May 01, 2015 | 40.56 | 40.66 | 40.12 | 40.23 | 5,660,618 | -0.02(-0.04%) |
Apr 30, 2015 | 40.19 | 40.59 | 39.98 | 40.24 | 7,213,515 | -0.02(-0.04%) |
Apr 29, 2015 | 40.72 | 40.72 | 39.58 | 40.26 | 13,772,693 | -1.90(-4.50%) |
Apr 28, 2015 | 41.51 | 42.46 | 41.49 | 42.16 | 8,117,225 | +0.69(+1.65%) |
Apr 27, 2015 | 42.24 | 42.39 | 41.29 | 41.47 | 5,121,579 | -0.58(-1.38%) |
Apr 24, 2015 | 42.33 | 42.92 | 42.00 | 42.05 | 5,566,429 | +0.10(+0.24%) |
Apr 23, 2015 | 41.70 | 42.48 | 41.09 | 41.95 | 11,542,516 | -0.97(-2.25%) |
Apr 22, 2015 | 42.28 | 43.11 | 42.04 | 42.92 | 6,268,760 | +0.72(+1.71%) |
Apr 21, 2015 | 42.98 | 43.11 | 41.90 | 42.19 | 7,961,491 | -0.69(-1.60%) |
Apr 20, 2015 | 42.31 | 43.57 | 42.27 | 42.88 | 7,396,022 | +0.90(+2.14%) |
Apr 17, 2015 | 42.38 | 42.96 | 41.59 | 41.98 | 7,751,770 | -0.81(-1.89%) |
Apr 16, 2015 | 43.19 | 43.49 | 42.63 | 42.79 | 6,266,341 | -0.42(-0.97%) |
Apr 15, 2015 | 42.36 | 43.61 | 41.89 | 43.21 | 8,908,053 | +0.74(+1.74%) |
Apr 14, 2015 | 42.64 | 43.00 | 42.03 | 42.47 | 10,896,861 | -1.71(-3.88%) |
Apr 13, 2015 | 44.85 | 44.90 | 43.96 | 44.18 | 5,588,481 | -0.94(-2.09%) |
Apr 10, 2015 | 45.21 | 45.23 | 44.65 | 45.12 | 7,526,792 | -0.21(-0.45%) |
Apr 09, 2015 | 43.84 | 45.59 | 43.84 | 45.33 | 14,367,897 | +2.00(+4.62%) |
Apr 08, 2015 | 43.23 | 43.84 | 42.43 | 43.33 | 8,019,687 | +0.70(+1.64%) |
Apr 07, 2015 | 43.17 | 43.32 | 42.60 | 42.63 | 3,522,874 | -0.64(-1.48%) |
Apr 06, 2015 | 42.70 | 43.50 | 42.35 | 43.27 | 3,745,967 | +0.52(+1.21%) |
Apr 02, 2015 | 41.93 | 42.75 | 42.75 | 42.75 | 4,622,626 | +0.91(+2.18%) |
Apr 01, 2015 | 42.07 | 42.35 | 41.15 | 41.84 | 6,411,683 | -0.05(-0.13%) |
Mar 31, 2015 | 42.02 | 43.03 | 41.78 | 41.89 | 6,696,587 | -0.19(-0.45%) |
Mar 30, 2015 | 41.87 | 42.28 | 41.09 | 42.08 | 4,345,576 | +0.41(+0.99%) |
Mar 27, 2015 | 41.87 | 42.06 | 41.48 | 41.67 | 4,017,611 | +0.05(+0.11%) |
Mar 26, 2015 | 41.99 | 42.12 | 41.55 | 41.62 | 4,545,500 | -0.33(-0.80%) |
Mar 25, 2015 | 42.54 | 42.57 | 41.88 | 41.96 | 4,553,123 | -0.43(-1.01%) |
Mar 24, 2015 | 42.54 | 42.95 | 42.19 | 42.38 | 7,651,506 | -0.22(-0.52%) |
Mar 23, 2015 | 42.61 | 43.66 | 42.09 | 42.60 | 5,698,648 | -0.05(-0.11%) |
Mar 20, 2015 | 43.21 | 43.37 | 42.47 | 42.65 | 8,381,365 | -0.11(-0.25%) |
Mar 19, 2015 | 41.35 | 42.79 | 41.29 | 42.76 | 10,940,882 | +1.55(+3.75%) |
Mar 18, 2015 | 39.72 | 41.32 | 39.48 | 41.21 | 8,692,961 | +1.10(+2.74%) |
Mar 17, 2015 | 40.28 | 40.83 | 39.99 | 40.11 | 6,941,141 | +0.32(+0.81%) |
Mar 16, 2015 | 39.23 | 40.60 | 38.61 | 39.79 | 10,402,101 | +0.41(+1.03%) |
Mar 13, 2015 | 38.93 | 39.48 | 38.74 | 39.38 | 6,933,015 | +0.34(+0.87%) |
Mar 12, 2015 | 38.79 | 39.10 | 38.57 | 39.05 | 10,985,051 | +0.38(+0.97%) |
Mar 11, 2015 | 39.61 | 39.81 | 38.53 | 38.67 | 9,672,163 | -0.83(-2.09%) |
Mar 10, 2015 | 39.56 | 39.90 | 39.30 | 39.50 | 10,501,212 | -0.96(-2.36%) |
Mar 09, 2015 | 41.46 | 41.66 | 40.05 | 40.45 | 10,135,780 | -0.98(-2.36%) |
Mar 06, 2015 | 42.14 | 42.35 | 41.38 | 41.43 | 7,118,120 | -0.96(-2.25%) |
Mar 05, 2015 | 42.82 | 43.02 | 42.04 | 42.38 | 5,570,559 | -0.48(-1.12%) |
Mar 04, 2015 | 42.52 | 42.88 | 41.47 | 42.87 | 8,322,993 | -0.18(-0.42%) |
Mar 03, 2015 | 43.17 | 43.82 | 42.97 | 43.05 | 5,799,704 | +0.11(+0.26%) |
Mar 02, 2015 | 42.60 | 43.23 | 42.28 | 42.93 | 5,432,194 | +0.14(+0.33%) |
Feb 27, 2015 | 42.48 | 43.05 | 42.37 | 42.79 | 5,655,941 | +0.15(+0.35%) |
Feb 26, 2015 | 42.03 | 43.17 | 42.03 | 42.64 | 8,505,976 | +0.30(+0.71%) |
Feb 25, 2015 | 41.61 | 42.41 | 40.99 | 42.34 | 12,565,097 | +0.11(+0.27%) |
Feb 24, 2015 | 42.87 | 43.09 | 42.08 | 42.23 | 12,101,935 | -1.93(-4.36%) |
Feb 23, 2015 | 44.63 | 44.76 | 43.82 | 44.15 | 7,119,565 | -1.23(-2.72%) |
Feb 20, 2015 | 45.60 | 45.69 | 45.14 | 45.39 | 3,378,866 | -0.09(-0.20%) |
Feb 19, 2015 | 45.50 | 45.79 | 45.39 | 45.48 | 3,624,796 | -0.07(-0.15%) |
Feb 18, 2015 | 45.37 | 45.77 | 45.01 | 45.54 | 5,173,578 | +0.10(+0.22%) |
Feb 17, 2015 | 45.38 | 46.32 | 44.91 | 45.45 | 10,294,514 | +0.00(+0.00%) |
Feb 13, 2015 | 44.35 | 45.45 | 45.45 | 45.45 | 12,643,583 | +1.29(+2.91%) |
Feb 12, 2015 | 42.84 | 44.21 | 42.81 | 44.16 | 6,704,944 | +1.47(+3.43%) |
Feb 11, 2015 | 43.24 | 43.24 | 42.44 | 42.69 | 5,610,582 | -0.65(-1.51%) |
Feb 10, 2015 | 42.32 | 43.52 | 42.13 | 43.35 | 7,194,869 | +1.44(+3.45%) |
Feb 09, 2015 | 41.32 | 42.11 | 41.04 | 41.90 | 4,447,252 | +0.26(+0.63%) |
Feb 06, 2015 | 42.69 | 42.78 | 41.47 | 41.64 | 6,169,422 | -0.53(-1.25%) |
Feb 05, 2015 | 41.98 | 42.28 | 41.56 | 42.17 | 6,504,629 | +0.50(+1.19%) |
Feb 04, 2015 | 42.89 | 43.05 | 41.57 | 41.67 | 10,097,770 | -1.74(-4.02%) |
Feb 03, 2015 | 41.78 | 43.60 | 41.70 | 43.41 | 10,242,137 | +1.83(+4.39%) |
Feb 02, 2015 | 40.89 | 41.63 | 40.05 | 41.59 | 6,598,464 | +0.70(+1.71%) |
Jan 30, 2015 | 41.08 | 41.67 | 40.98 | 40.89 | 7,800,398 | -0.81(-1.95%) |
Jan 29, 2015 | 42.63 | 43.11 | 40.85 | 41.70 | 9,022,334 | -0.43(-1.02%) |
Jan 28, 2015 | 42.69 | 42.79 | 41.99 | 42.13 | 8,632,010 | -0.68(-1.60%) |
Jan 27, 2015 | 42.32 | 43.04 | 42.05 | 42.81 | 7,736,947 | +0.10(+0.23%) |
Jan 26, 2015 | 40.95 | 42.74 | 40.86 | 42.72 | 8,982,420 | +2.19(+5.40%) |
Jan 23, 2015 | 40.48 | 40.76 | 39.87 | 40.53 | 4,752,859 | -0.06(-0.15%) |
Jan 22, 2015 | 40.46 | 41.02 | 40.21 | 40.59 | 6,775,202 | +0.50(+1.26%) |
Jan 21, 2015 | 39.65 | 40.54 | 39.43 | 40.08 | 8,309,863 | +0.08(+0.19%) |
Jan 20, 2015 | 41.09 | 41.14 | 39.32 | 40.01 | 11,109,154 | -1.27(-3.08%) |
Jan 16, 2015 | 40.99 | 41.63 | 40.75 | 41.28 | 6,538,690 | +0.04(+0.09%) |
Jan 15, 2015 | 41.55 | 41.96 | 41.09 | 41.24 | 5,099,877 | -0.01(-0.02%) |
Jan 14, 2015 | 40.95 | 41.32 | 40.21 | 41.25 | 6,966,270 | -0.45(-1.08%) |
Jan 13, 2015 | 41.85 | 42.60 | 41.56 | 41.70 | 6,564,649 | +0.33(+0.80%) |
Jan 12, 2015 | 41.22 | 41.57 | 40.99 | 41.37 | 9,491,930 | -0.08(-0.18%) |
Jan 09, 2015 | 41.66 | 41.99 | 41.08 | 41.44 | 8,568,824 | -0.57(-1.36%) |
Jan 08, 2015 | 42.05 | 42.44 | 41.81 | 42.02 | 9,480,921 | +0.56(+1.36%) |
Jan 07, 2015 | 41.14 | 41.53 | 40.61 | 41.45 | 8,917,525 | +1.32(+3.30%) |
Jan 06, 2015 | 41.02 | 41.16 | 39.56 | 40.13 | 10,742,171 | -1.05(-2.56%) |
Jan 05, 2015 | 41.89 | 41.89 | 40.99 | 41.18 | 6,889,222 | -1.16(-2.74%) |
Jan 02, 2015 | 43.74 | 44.03 | 41.66 | 42.34 | 9,854,828 | -1.40(-3.20%) |
Dec 31, 2014 | 43.97 | 43.74 | 43.74 | 43.74 | 4,020,830 | -0.25(-0.56%) |
Dec 30, 2014 | 44.05 | 44.34 | 43.62 | 43.99 | 4,028,645 | -0.23(-0.53%) |
Dec 29, 2014 | 43.78 | 44.51 | 43.47 | 44.22 | 5,178,866 | +0.41(+0.93%) |
Dec 26, 2014 | 43.65 | 44.08 | 43.64 | 43.81 | 2,475,285 | +0.20(+0.47%) |
Dec 24, 2014 | 43.87 | 43.61 | 43.61 | 43.61 | 2,308,274 | -0.07(-0.15%) |
Dec 23, 2014 | 42.62 | 44.03 | 42.58 | 43.68 | 7,278,282 | +1.14(+2.69%) |
Dec 22, 2014 | 42.47 | 42.69 | 41.65 | 42.53 | 7,554,948 | +0.09(+0.21%) |
Dec 19, 2014 | 41.19 | 42.52 | 41.02 | 42.44 | 12,038,048 | +1.54(+3.77%) |
Dec 18, 2014 | 39.82 | 40.96 | 39.78 | 40.90 | 10,840,212 | +1.56(+3.98%) |
Dec 17, 2014 | 38.80 | 39.44 | 37.47 | 39.34 | 23,983,858 | -0.44(-1.12%) |
Dec 16, 2014 | 40.83 | 40.92 | 39.76 | 39.78 | 9,537,017 | -1.22(-2.97%) |
Dec 15, 2014 | 41.48 | 42.04 | 40.99 | 41.00 | 8,529,851 | -0.25(-0.60%) |
Dec 12, 2014 | 41.46 | 41.84 | 41.12 | 41.25 | 6,640,954 | -0.38(-0.91%) |
Dec 11, 2014 | 40.96 | 41.95 | 40.65 | 41.63 | 9,694,466 | +1.00(+2.46%) |
Dec 10, 2014 | 41.69 | 41.81 | 40.23 | 40.63 | 12,079,325 | -1.18(-2.83%) |
Dec 09, 2014 | 41.19 | 42.19 | 41.07 | 41.81 | 11,768,277 | -0.42(-0.99%) |
Dec 08, 2014 | 43.81 | 44.12 | 41.98 | 42.23 | 10,443,559 | -1.90(-4.31%) |
Dec 05, 2014 | 44.31 | 44.49 | 44.00 | 44.13 | 6,032,498 | +0.16(+0.36%) |
Dec 04, 2014 | 44.93 | 45.05 | 43.53 | 43.97 | 12,062,852 | -1.30(-2.88%) |
Dec 03, 2014 | 45.04 | 45.52 | 44.80 | 45.28 | 7,713,012 | -0.42(-0.93%) |
Dec 02, 2014 | 45.91 | 46.11 | 45.54 | 45.70 | 6,055,272 | -0.10(-0.23%) |