Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 44.91 | 45.72 | 43.50 | 44.49 | 16,921,376 | -3.27(-6.85%) |
Jul 30, 2015 | 47.80 | 47.95 | 46.76 | 47.76 | 9,670,764 | +0.22(+0.46%) |
Jul 29, 2015 | 46.18 | 47.75 | 45.53 | 47.54 | 6,349,530 | +1.85(+4.05%) |
Jul 28, 2015 | 46.42 | 46.57 | 44.52 | 45.69 | 7,435,505 | -0.66(-1.42%) |
Jul 27, 2015 | 46.21 | 47.20 | 45.71 | 46.35 | 4,774,025 | -0.39(-0.83%) |
Jul 24, 2015 | 48.08 | 48.68 | 45.86 | 46.74 | 8,969,943 | -1.99(-4.08%) |
Jul 23, 2015 | 47.76 | 50.08 | 47.73 | 48.73 | 8,424,003 | +2.11(+4.53%) |
Jul 22, 2015 | 46.81 | 47.75 | 46.51 | 46.62 | 3,679,911 | +0.00(+0.00%) |
Jul 21, 2015 | 47.01 | 47.34 | 46.11 | 46.62 | 3,941,838 | +0.13(+0.28%) |
Jul 20, 2015 | 48.02 | 48.39 | 46.37 | 46.49 | 5,354,527 | -1.58(-3.29%) |
Jul 17, 2015 | 48.52 | 49.25 | 47.98 | 48.07 | 3,919,775 | -0.21(-0.43%) |
Jul 16, 2015 | 48.42 | 48.90 | 47.56 | 48.28 | 4,171,650 | -0.31(-0.64%) |
Jul 15, 2015 | 49.65 | 49.65 | 48.12 | 48.59 | 4,094,057 | -1.06(-2.13%) |
Jul 14, 2015 | 49.79 | 50.30 | 49.32 | 49.65 | 3,714,606 | -0.02(-0.04%) |
Jul 13, 2015 | 50.68 | 50.94 | 49.30 | 49.67 | 3,905,969 | -0.02(-0.04%) |
Jul 10, 2015 | 49.08 | 49.99 | 48.31 | 49.69 | 4,520,109 | +0.78(+1.59%) |
Jul 09, 2015 | 48.78 | 49.73 | 48.57 | 48.91 | 5,520,426 | +1.35(+2.84%) |
Jul 08, 2015 | 46.73 | 48.60 | 46.45 | 47.56 | 7,141,817 | -0.09(-0.19%) |
Jul 07, 2015 | 48.47 | 48.47 | 45.35 | 47.65 | 6,025,863 | -0.36(-0.75%) |
Jul 06, 2015 | 47.00 | 49.18 | 47.00 | 48.01 | 4,914,815 | -0.18(-0.37%) |
Jul 02, 2015 | 48.83 | 48.19 | 48.19 | 48.19 | 3,499,600 | -0.32(-0.66%) |
Jul 01, 2015 | 49.59 | 49.90 | 48.30 | 48.51 | 3,996,851 | -0.40(-0.82%) |
Jun 30, 2015 | 48.25 | 48.97 | 48.18 | 48.91 | 4,532,340 | +1.13(+2.37%) |
Jun 29, 2015 | 47.22 | 48.85 | 46.53 | 47.78 | 6,686,760 | -1.08(-2.21%) |
Jun 26, 2015 | 50.80 | 50.81 | 48.37 | 48.86 | 13,198,453 | -2.75(-5.33%) |
Jun 25, 2015 | 51.66 | 51.90 | 50.97 | 51.61 | 6,140,640 | +0.66(+1.30%) |
Jun 24, 2015 | 51.52 | 51.94 | 50.56 | 50.95 | 7,015,128 | -1.88(-3.56%) |
Jun 23, 2015 | 52.64 | 53.01 | 52.31 | 52.83 | 4,388,734 | +0.40(+0.76%) |
Jun 22, 2015 | 52.83 | 52.94 | 51.66 | 52.43 | 9,079,309 | -1.22(-2.27%) |
Jun 19, 2015 | 54.43 | 54.59 | 53.32 | 53.65 | 9,273,124 | -0.58(-1.07%) |
Jun 18, 2015 | 54.66 | 55.33 | 54.20 | 54.23 | 7,699,144 | +0.15(+0.28%) |
Jun 17, 2015 | 53.67 | 54.54 | 53.51 | 54.08 | 7,860,443 | +0.92(+1.73%) |
Jun 16, 2015 | 53.47 | 54.00 | 52.51 | 53.16 | 6,395,203 | +0.04(+0.08%) |
Jun 15, 2015 | 51.21 | 53.38 | 50.95 | 53.12 | 7,441,128 | +1.32(+2.55%) |
Jun 12, 2015 | 51.00 | 52.30 | 50.42 | 51.80 | 5,498,280 | +0.64(+1.25%) |
Jun 11, 2015 | 51.87 | 51.92 | 50.77 | 51.16 | 4,346,525 | -0.16(-0.30%) |
Jun 10, 2015 | 51.43 | 51.91 | 50.46 | 51.31 | 5,847,792 | +0.67(+1.32%) |
Jun 09, 2015 | 51.10 | 51.16 | 49.75 | 50.65 | 7,364,840 | -0.25(-0.50%) |
Jun 08, 2015 | 51.82 | 52.48 | 50.13 | 50.90 | 15,279,581 | -0.13(-0.25%) |
Jun 05, 2015 | 49.31 | 51.12 | 48.47 | 51.03 | 15,835,103 | +3.08(+6.42%) |
Jun 04, 2015 | 49.07 | 49.69 | 47.61 | 47.95 | 13,323,905 | +0.26(+0.55%) |
Jun 03, 2015 | 47.72 | 48.29 | 47.04 | 47.69 | 6,840,746 | +0.68(+1.45%) |
Jun 02, 2015 | 47.40 | 48.09 | 46.70 | 47.01 | 6,472,991 | -0.25(-0.53%) |
Jun 01, 2015 | 47.30 | 47.78 | 46.60 | 47.26 | 7,005,067 | +0.69(+1.48%) |
May 29, 2015 | 46.45 | 47.25 | 45.55 | 46.57 | 10,295,885 | -0.25(-0.53%) |
May 28, 2015 | 45.10 | 47.28 | 44.84 | 46.82 | 13,148,564 | +1.81(+4.02%) |
May 27, 2015 | 44.94 | 45.29 | 43.82 | 45.01 | 6,031,691 | -0.15(-0.33%) |
May 26, 2015 | 45.17 | 45.50 | 43.86 | 45.16 | 6,340,183 | +0.09(+0.20%) |
May 22, 2015 | 43.97 | 45.07 | 45.07 | 45.07 | 10,549,300 | +1.85(+4.28%) |
May 21, 2015 | 42.50 | 43.91 | 42.26 | 43.22 | 5,650,966 | +0.95(+2.25%) |
May 20, 2015 | 42.07 | 42.44 | 41.62 | 42.27 | 4,156,601 | +0.74(+1.78%) |
May 19, 2015 | 41.42 | 42.38 | 41.41 | 41.53 | 3,034,800 | -0.04(-0.10%) |
May 18, 2015 | 40.85 | 41.78 | 40.84 | 41.57 | 3,154,764 | +0.20(+0.48%) |
May 15, 2015 | 42.41 | 42.49 | 40.81 | 41.37 | 4,873,529 | -1.02(-2.41%) |
May 14, 2015 | 42.50 | 42.77 | 41.64 | 42.39 | 6,342,933 | -1.07(-2.46%) |
May 13, 2015 | 41.63 | 43.68 | 41.11 | 43.46 | 10,790,862 | +2.16(+5.23%) |
May 12, 2015 | 41.40 | 41.65 | 40.36 | 41.30 | 3,549,708 | -0.58(-1.38%) |
May 11, 2015 | 41.65 | 42.99 | 41.62 | 41.88 | 3,275,620 | +0.19(+0.46%) |
May 08, 2015 | 41.30 | 42.54 | 41.20 | 41.69 | 4,853,279 | +1.35(+3.35%) |
May 07, 2015 | 40.12 | 40.70 | 40.00 | 40.34 | 2,909,747 | +0.24(+0.60%) |
May 06, 2015 | 40.90 | 41.00 | 39.47 | 40.10 | 4,636,455 | -0.44(-1.09%) |
May 05, 2015 | 42.81 | 43.21 | 40.46 | 40.54 | 6,133,218 | -2.79(-6.44%) |
May 04, 2015 | 43.18 | 44.35 | 42.87 | 43.33 | 4,409,125 | +0.02(+0.05%) |
May 01, 2015 | 43.84 | 44.69 | 42.80 | 43.31 | 10,850,360 | +2.01(+4.87%) |
Apr 30, 2015 | 20.05 | 20.05 | 20.05 | 41.30 | 7,863,900 | -1.66(-3.86%) |
Apr 29, 2015 | 42.66 | 43.31 | 42.25 | 42.96 | 3,652,837 | -0.04(-0.09%) |
Apr 28, 2015 | 43.53 | 43.92 | 42.23 | 43.00 | 3,291,400 | -0.41(-0.94%) |
Apr 27, 2015 | 44.20 | 44.89 | 43.31 | 43.41 | 3,500,346 | -0.62(-1.41%) |
Apr 24, 2015 | 44.30 | 44.84 | 43.82 | 44.03 | 4,024,383 | +0.10(+0.23%) |
Apr 23, 2015 | 43.68 | 44.37 | 43.24 | 43.93 | 3,946,843 | +0.26(+0.60%) |
Apr 22, 2015 | 43.52 | 44.26 | 42.88 | 43.67 | 3,417,927 | +0.19(+0.43%) |
Apr 21, 2015 | 43.86 | 44.50 | 43.26 | 43.48 | 7,120,747 | +1.05(+2.49%) |
Apr 20, 2015 | 41.43 | 42.75 | 41.21 | 42.43 | 4,154,046 | +1.59(+3.89%) |
Apr 17, 2015 | 41.79 | 41.79 | 40.70 | 40.84 | 3,476,878 | -1.17(-2.79%) |
Apr 16, 2015 | 42.42 | 43.24 | 41.91 | 42.01 | 3,371,475 | -0.63(-1.48%) |
Apr 15, 2015 | 42.00 | 42.83 | 41.71 | 42.64 | 3,334,221 | +0.88(+2.11%) |
Apr 14, 2015 | 41.90 | 42.23 | 40.81 | 41.76 | 4,097,422 | -0.08(-0.19%) |
Apr 13, 2015 | 42.69 | 42.98 | 41.73 | 41.84 | 5,185,540 | -1.40(-3.24%) |
Apr 10, 2015 | 41.41 | 43.28 | 40.94 | 43.24 | 8,759,252 | +2.18(+5.31%) |
Apr 09, 2015 | 41.17 | 41.34 | 40.54 | 41.06 | 3,331,723 | -0.16(-0.39%) |
Apr 08, 2015 | 40.54 | 41.70 | 40.50 | 41.22 | 6,579,754 | +1.31(+3.28%) |
Apr 07, 2015 | 39.29 | 40.78 | 39.20 | 39.91 | 5,978,022 | +0.97(+2.49%) |
Apr 06, 2015 | 38.17 | 39.24 | 38.12 | 38.94 | 2,839,426 | +0.28(+0.72%) |
Apr 02, 2015 | 38.44 | 38.66 | 38.66 | 38.66 | 2,933,700 | +0.52(+1.36%) |
Apr 01, 2015 | 38.98 | 39.30 | 37.67 | 38.14 | 5,264,284 | -1.11(-2.83%) |
Mar 31, 2015 | 39.86 | 40.00 | 39.23 | 39.25 | 3,456,995 | -0.78(-1.96%) |
Mar 30, 2015 | 40.31 | 40.50 | 39.64 | 40.03 | 3,236,865 | +0.22(+0.57%) |
Mar 27, 2015 | 39.13 | 40.08 | 38.81 | 39.81 | 3,809,453 | +0.50(+1.27%) |
Mar 26, 2015 | 38.53 | 39.79 | 38.02 | 39.31 | 4,425,206 | +0.10(+0.26%) |
Mar 25, 2015 | 41.07 | 41.23 | 38.40 | 39.21 | 9,555,891 | -1.58(-3.87%) |
Mar 24, 2015 | 41.74 | 41.82 | 40.70 | 40.79 | 4,083,403 | -0.54(-1.31%) |
Mar 23, 2015 | 42.01 | 42.88 | 41.14 | 41.33 | 5,071,324 | -0.37(-0.88%) |
Mar 20, 2015 | 43.63 | 43.63 | 41.35 | 41.70 | 6,511,297 | -1.33(-3.08%) |
Mar 19, 2015 | 43.37 | 43.92 | 42.87 | 43.02 | 3,453,497 | -0.34(-0.78%) |
Mar 18, 2015 | 42.28 | 43.60 | 42.19 | 43.36 | 5,750,194 | +0.77(+1.80%) |
Mar 17, 2015 | 42.23 | 43.06 | 41.79 | 42.59 | 3,297,790 | +0.23(+0.53%) |
Mar 16, 2015 | 42.42 | 42.79 | 41.06 | 42.37 | 5,313,030 | +0.33(+0.78%) |
Mar 13, 2015 | 43.01 | 43.48 | 41.72 | 42.04 | 4,531,684 | -1.02(-2.37%) |
Mar 12, 2015 | 42.18 | 43.27 | 41.91 | 43.06 | 4,798,523 | +1.00(+2.38%) |
Mar 11, 2015 | 41.68 | 42.47 | 41.06 | 42.06 | 3,635,086 | +0.63(+1.52%) |
Mar 10, 2015 | 42.44 | 42.50 | 40.79 | 41.43 | 5,774,301 | -1.84(-4.24%) |
Mar 09, 2015 | 43.08 | 43.39 | 42.13 | 43.27 | 4,035,770 | +0.44(+1.02%) |
Mar 06, 2015 | 43.73 | 44.27 | 42.51 | 42.83 | 4,832,598 | -1.08(-2.46%) |
Mar 05, 2015 | 43.80 | 44.43 | 43.25 | 43.91 | 4,539,585 | +0.09(+0.21%) |
Mar 04, 2015 | 44.66 | 45.07 | 42.80 | 43.82 | 8,872,009 | -1.25(-2.77%) |
Mar 03, 2015 | 44.49 | 45.44 | 44.09 | 45.07 | 4,698,541 | +0.25(+0.56%) |
Mar 02, 2015 | 44.51 | 44.84 | 43.40 | 44.82 | 5,652,558 | +0.55(+1.24%) |
Feb 27, 2015 | 45.21 | 45.90 | 44.20 | 44.27 | 5,425,603 | -1.14(-2.51%) |
Feb 26, 2015 | 45.64 | 46.44 | 44.85 | 45.41 | 6,361,286 | +0.01(+0.03%) |
Feb 25, 2015 | 44.47 | 45.60 | 43.92 | 45.40 | 7,397,073 | +1.43(+3.24%) |
Feb 24, 2015 | 43.76 | 44.47 | 42.70 | 43.97 | 7,610,696 | +0.62(+1.43%) |
Feb 23, 2015 | 45.75 | 45.79 | 43.09 | 43.35 | 11,893,267 | -2.80(-6.07%) |
Feb 20, 2015 | 44.13 | 46.18 | 43.93 | 46.15 | 11,983,814 | +1.88(+4.25%) |
Feb 19, 2015 | 43.64 | 44.69 | 42.36 | 44.27 | 9,010,080 | +0.61(+1.39%) |
Feb 18, 2015 | 44.73 | 44.90 | 43.06 | 43.66 | 13,462,907 | -0.18(-0.40%) |
Feb 17, 2015 | 42.30 | 44.47 | 42.00 | 43.84 | 16,130,317 | +1.58(+3.74%) |
Feb 13, 2015 | 40.98 | 42.26 | 42.26 | 42.26 | 23,018,800 | +2.63(+6.64%) |
Feb 12, 2015 | 38.04 | 40.40 | 37.87 | 39.63 | 29,332,760 | +3.94(+11.04%) |
Feb 11, 2015 | 36.80 | 36.80 | 35.44 | 35.69 | 11,424,327 | -0.83(-2.27%) |
Feb 10, 2015 | 35.74 | 36.55 | 35.17 | 36.52 | 5,743,630 | +0.98(+2.76%) |
Feb 09, 2015 | 35.75 | 36.29 | 35.44 | 35.54 | 4,586,228 | -0.51(-1.41%) |
Feb 06, 2015 | 36.74 | 36.75 | 35.31 | 36.05 | 5,834,553 | -0.47(-1.29%) |
Feb 05, 2015 | 35.50 | 36.74 | 35.50 | 36.52 | 10,145,280 | +2.01(+5.82%) |
Feb 04, 2015 | 35.00 | 35.11 | 34.13 | 34.51 | 3,189,499 | -0.61(-1.74%) |
Feb 03, 2015 | 34.58 | 35.39 | 34.06 | 35.12 | 6,010,395 | +0.76(+2.21%) |
Feb 02, 2015 | 34.16 | 34.51 | 33.37 | 34.36 | 3,801,282 | +0.55(+1.63%) |
Jan 30, 2015 | 32.86 | 34.70 | 32.83 | 33.81 | 6,604,198 | +1.07(+3.27%) |
Jan 29, 2015 | 32.90 | 32.95 | 31.50 | 32.74 | 5,521,649 | -0.27(-0.82%) |
Jan 28, 2015 | 35.20 | 35.31 | 33.00 | 33.01 | 5,632,272 | -1.84(-5.28%) |
Jan 27, 2015 | 34.35 | 35.50 | 33.92 | 34.85 | 4,672,419 | -0.54(-1.53%) |
Jan 26, 2015 | 35.11 | 35.79 | 34.40 | 35.39 | 5,855,376 | +0.46(+1.32%) |
Jan 23, 2015 | 33.74 | 35.32 | 33.60 | 34.93 | 6,396,698 | +1.39(+4.14%) |
Jan 22, 2015 | 34.26 | 34.35 | 33.25 | 33.54 | 4,779,166 | -0.68(-1.99%) |
Jan 21, 2015 | 34.00 | 34.61 | 33.31 | 34.22 | 4,940,488 | +0.69(+2.06%) |
Jan 20, 2015 | 33.01 | 33.88 | 32.25 | 33.53 | 4,301,539 | +0.64(+1.95%) |
Jan 16, 2015 | 32.49 | 32.98 | 32.11 | 32.89 | 3,845,714 | +0.43(+1.32%) |
Jan 15, 2015 | 34.45 | 34.45 | 32.40 | 32.46 | 5,617,784 | -1.69(-4.95%) |
Jan 14, 2015 | 33.55 | 34.82 | 33.32 | 34.15 | 3,884,445 | -0.02(-0.06%) |
Jan 13, 2015 | 35.37 | 35.44 | 33.33 | 34.17 | 7,832,879 | -1.12(-3.17%) |
Jan 12, 2015 | 33.70 | 35.58 | 33.36 | 35.29 | 10,295,322 | +1.61(+4.78%) |
Jan 09, 2015 | 33.18 | 34.17 | 32.61 | 33.68 | 6,999,009 | +0.58(+1.75%) |
Jan 08, 2015 | 31.24 | 33.39 | 31.21 | 33.10 | 6,722,427 | +2.21(+7.15%) |
Jan 07, 2015 | 30.89 | 31.50 | 30.29 | 30.89 | 5,682,251 | +1.11(+3.73%) |
Jan 06, 2015 | 31.97 | 31.98 | 29.25 | 29.78 | 6,727,100 | -2.23(-6.97%) |
Jan 05, 2015 | 30.94 | 32.19 | 30.65 | 32.01 | 4,700,881 | +0.97(+3.14%) |
Jan 02, 2015 | 31.89 | 32.01 | 30.60 | 31.04 | 4,306,144 | -0.54(-1.73%) |
Dec 31, 2014 | 32.52 | 31.58 | 31.58 | 31.58 | 3,897,600 | -0.83(-2.56%) |
Dec 30, 2014 | 32.51 | 33.45 | 32.38 | 32.41 | 4,505,713 | -0.59(-1.77%) |
Dec 29, 2014 | 33.20 | 33.82 | 32.75 | 32.99 | 5,732,185 | -0.22(-0.65%) |
Dec 26, 2014 | 32.64 | 33.60 | 31.75 | 33.21 | 5,796,998 | +0.83(+2.56%) |
Dec 24, 2014 | 33.37 | 32.38 | 32.38 | 32.38 | 2,574,900 | -1.11(-3.31%) |
Dec 23, 2014 | 33.23 | 33.99 | 33.04 | 33.49 | 4,717,823 | +0.46(+1.38%) |
Dec 22, 2014 | 33.14 | 33.60 | 32.22 | 33.03 | 5,241,005 | -0.03(-0.08%) |
Dec 19, 2014 | 30.97 | 33.93 | 30.79 | 33.06 | 14,470,508 | +2.16(+6.99%) |
Dec 18, 2014 | 29.00 | 30.96 | 29.00 | 30.90 | 6,702,460 | +2.29(+8.00%) |
Dec 17, 2014 | 27.74 | 28.83 | 27.55 | 28.61 | 3,308,864 | +0.89(+3.21%) |
Dec 16, 2014 | 28.06 | 28.50 | 27.50 | 27.72 | 3,442,261 | -0.84(-2.94%) |
Dec 15, 2014 | 29.46 | 29.72 | 28.43 | 28.56 | 3,462,139 | -0.56(-1.92%) |
Dec 12, 2014 | 29.01 | 29.94 | 28.67 | 29.12 | 3,847,421 | -0.32(-1.09%) |
Dec 11, 2014 | 29.96 | 30.38 | 29.20 | 29.44 | 3,993,392 | -0.39(-1.31%) |
Dec 10, 2014 | 29.93 | 30.53 | 29.78 | 29.83 | 4,470,815 | -0.27(-0.90%) |
Dec 09, 2014 | 30.00 | 30.48 | 29.31 | 30.10 | 5,050,008 | -0.14(-0.46%) |
Dec 08, 2014 | 29.63 | 31.15 | 29.25 | 30.24 | 7,550,994 | +0.43(+1.44%) |
Dec 05, 2014 | 30.56 | 30.74 | 29.73 | 29.81 | 4,847,208 | -0.56(-1.84%) |
Dec 04, 2014 | 30.60 | 31.04 | 30.28 | 30.37 | 3,036,377 | -0.18(-0.59%) |
Dec 03, 2014 | 31.50 | 31.64 | 30.51 | 30.55 | 3,980,178 | -1.09(-3.45%) |
Dec 02, 2014 | 30.89 | 31.78 | 30.20 | 31.64 | 5,992,107 | +1.36(+4.49%) |
Dec 01, 2014 | 31.07 | 31.48 | 29.80 | 30.28 | 6,633,728 | -0.01(-0.03%) |
Nov 28, 2014 | 31.30 | 31.45 | 30.12 | 30.29 | 3,645,597 | -1.37(-4.33%) |
Nov 26, 2014 | 32.06 | 31.66 | 31.66 | 31.66 | 2,802,000 | -0.50(-1.55%) |
Nov 25, 2014 | 32.67 | 32.87 | 31.93 | 32.16 | 4,038,669 | -0.46(-1.41%) |
Nov 24, 2014 | 32.04 | 32.69 | 31.93 | 32.62 | 3,813,713 | +0.85(+2.68%) |
Nov 21, 2014 | 31.50 | 32.16 | 31.36 | 31.77 | 3,897,843 | +0.78(+2.52%) |
Nov 20, 2014 | 30.08 | 31.25 | 29.85 | 30.99 | 4,152,629 | +0.44(+1.44%) |
Nov 19, 2014 | 31.86 | 31.95 | 30.25 | 30.55 | 6,076,190 | -1.32(-4.14%) |
Nov 18, 2014 | 32.32 | 32.70 | 31.80 | 31.87 | 3,840,192 | -0.45(-1.39%) |
Nov 17, 2014 | 33.39 | 33.85 | 32.24 | 32.32 | 4,756,852 | -1.48(-4.38%) |
Nov 14, 2014 | 33.15 | 33.93 | 32.66 | 33.80 | 4,928,645 | +0.46(+1.38%) |
Nov 13, 2014 | 33.53 | 34.40 | 32.91 | 33.34 | 7,245,773 | +0.19(+0.57%) |
Nov 12, 2014 | 32.62 | 33.49 | 32.26 | 33.15 | 4,845,588 | +0.30(+0.91%) |
Nov 11, 2014 | 31.71 | 33.08 | 31.56 | 32.85 | 6,164,337 | +0.46(+1.42%) |
Nov 10, 2014 | 31.12 | 32.55 | 31.05 | 32.39 | 8,341,749 | +1.77(+5.78%) |
Nov 07, 2014 | 30.06 | 31.18 | 30.05 | 30.62 | 6,711,210 | +0.58(+1.93%) |
Nov 06, 2014 | 29.90 | 31.18 | 29.76 | 30.04 | 9,405,115 | +0.92(+3.16%) |
Nov 05, 2014 | 29.00 | 29.77 | 28.39 | 29.12 | 25,171,310 | -5.13(-14.98%) |
Nov 04, 2014 | 33.93 | 34.42 | 33.27 | 34.25 | 13,831,130 | +0.56(+1.68%) |
Nov 03, 2014 | 33.88 | 34.55 | 33.52 | 33.69 | 5,372,737 | -0.30(-0.90%) |
Oct 31, 2014 | 34.02 | 34.48 | 33.58 | 33.99 | 5,712,650 | +0.36(+1.07%) |
Oct 30, 2014 | 32.20 | 33.66 | 31.72 | 33.63 | 5,530,984 | +1.00(+3.06%) |
Oct 29, 2014 | 34.02 | 34.02 | 32.23 | 32.63 | 7,891,929 | -1.01(-3.00%) |
Oct 28, 2014 | 32.02 | 33.93 | 31.73 | 33.64 | 8,644,752 | +2.68(+8.66%) |
Oct 27, 2014 | 31.09 | 31.51 | 31.51 | 30.96 | 3,520,487 | -0.55(-1.75%) |
Oct 24, 2014 | 30.88 | 31.66 | 30.27 | 31.51 | 3,680,863 | +0.63(+2.04%) |
Oct 23, 2014 | 29.94 | 31.27 | 29.49 | 30.88 | 5,467,445 | +1.62(+5.54%) |
Oct 22, 2014 | 30.18 | 30.80 | 29.24 | 29.26 | 4,049,766 | -0.90(-2.98%) |
Oct 21, 2014 | 29.71 | 30.40 | 29.11 | 30.16 | 4,405,588 | +0.56(+1.89%) |
Oct 20, 2014 | 28.72 | 29.85 | 28.70 | 29.60 | 3,398,375 | +0.55(+1.89%) |
Oct 17, 2014 | 29.70 | 30.34 | 28.70 | 29.05 | 8,632,818 | +0.09(+0.31%) |
Oct 16, 2014 | 27.04 | 29.49 | 26.94 | 28.96 | 10,596,080 | +2.16(+8.06%) |
Oct 15, 2014 | 25.66 | 27.15 | 25.45 | 26.80 | 5,252,028 | +0.32(+1.21%) |
Oct 14, 2014 | 26.30 | 27.05 | 25.57 | 26.48 | 6,624,739 | +0.26(+0.99%) |
Oct 13, 2014 | 25.95 | 26.89 | 25.39 | 26.22 | 7,136,119 | +0.46(+1.79%) |
Oct 10, 2014 | 26.50 | 27.47 | 25.09 | 25.76 | 9,695,430 | -1.10(-4.10%) |
Oct 09, 2014 | 28.20 | 28.26 | 26.81 | 26.86 | 6,826,716 | -1.52(-5.36%) |
Oct 08, 2014 | 28.06 | 28.51 | 26.85 | 28.38 | 7,848,020 | +0.32(+1.14%) |
Oct 07, 2014 | 29.38 | 29.58 | 27.86 | 28.06 | 10,916,030 | +0.03(+0.11%) |
Oct 06, 2014 | 28.57 | 28.57 | 26.70 | 28.03 | 10,888,477 | -0.16(-0.57%) |
Oct 03, 2014 | 29.61 | 30.44 | 27.80 | 28.19 | 13,974,863 | -1.40(-4.73%) |
Oct 02, 2014 | 29.12 | 29.76 | 28.38 | 29.59 | 6,549,809 | +0.83(+2.89%) |
Oct 01, 2014 | 30.36 | 30.49 | 28.31 | 28.76 | 9,401,218 | -1.80(-5.89%) |
Sep 30, 2014 | 31.75 | 31.87 | 30.22 | 30.56 | 6,120,392 | -0.89(-2.83%) |
Sep 29, 2014 | 31.32 | 32.28 | 31.00 | 31.45 | 3,809,610 | -0.53(-1.66%) |
Sep 26, 2014 | 31.72 | 32.31 | 31.55 | 31.98 | 5,253,225 | +0.27(+0.85%) |
Sep 25, 2014 | 33.20 | 33.45 | 31.39 | 31.71 | 7,655,163 | -1.11(-3.38%) |
Sep 24, 2014 | 33.27 | 33.48 | 32.70 | 32.82 | 5,374,542 | +0.15(+0.46%) |
Sep 23, 2014 | 32.79 | 33.80 | 32.50 | 32.67 | 9,104,872 | -0.44(-1.33%) |
Sep 22, 2014 | 33.73 | 34.33 | 32.80 | 33.11 | 6,629,015 | -0.84(-2.47%) |
Sep 19, 2014 | 34.78 | 34.97 | 33.10 | 33.95 | 9,972,103 | +0.27(+0.80%) |
Sep 18, 2014 | 35.59 | 35.77 | 33.62 | 33.68 | 9,551,697 | -1.79(-5.05%) |
Sep 17, 2014 | 33.51 | 36.38 | 33.51 | 35.47 | 14,939,065 | +1.83(+5.44%) |
Sep 16, 2014 | 32.71 | 34.04 | 32.07 | 33.64 | 7,459,840 | +0.63(+1.91%) |
Sep 15, 2014 | 34.78 | 34.95 | 32.57 | 33.01 | 11,095,728 | -2.06(-5.87%) |
Sep 12, 2014 | 36.23 | 36.30 | 34.82 | 35.07 | 10,095,550 | -1.00(-2.77%) |
Sep 11, 2014 | 34.85 | 36.85 | 34.77 | 36.07 | 17,089,012 | +1.22(+3.50%) |
Sep 10, 2014 | 33.50 | 35.69 | 33.23 | 34.85 | 15,672,663 | +1.34(+4.00%) |
Sep 09, 2014 | 33.84 | 34.67 | 33.12 | 33.51 | 14,251,634 | +0.28(+0.84%) |
Sep 08, 2014 | 32.50 | 33.64 | 32.38 | 33.23 | 10,608,876 | +1.51(+4.76%) |
Sep 05, 2014 | 31.25 | 31.78 | 30.30 | 31.72 | 8,927,514 | +0.46(+1.47%) |
Sep 04, 2014 | 31.98 | 32.40 | 30.82 | 31.26 | 9,340,294 | -0.36(-1.14%) |
Sep 03, 2014 | 34.39 | 34.85 | 31.31 | 31.62 | 17,460,966 | -2.16(-6.39%) |
Sep 02, 2014 | 31.69 | 33.85 | 31.36 | 33.78 | 17,530,452 | +2.64(+8.48%) |
Aug 29, 2014 | 30.25 | 31.14 | 31.14 | 31.14 | 12,555,800 | +1.14(+3.80%) |
Aug 28, 2014 | 30.02 | 30.49 | 29.74 | 30.00 | 10,823,012 | +0.55(+1.87%) |
Aug 27, 2014 | 28.98 | 29.74 | 28.93 | 29.45 | 8,069,631 | +0.54(+1.87%) |
Aug 26, 2014 | 28.07 | 29.24 | 27.72 | 28.91 | 7,602,778 | +0.99(+3.55%) |
Aug 25, 2014 | 28.58 | 28.82 | 27.82 | 27.92 | 5,328,207 | -0.09(-0.32%) |
Aug 22, 2014 | 27.45 | 28.45 | 27.08 | 28.01 | 7,211,004 | +0.44(+1.60%) |
Aug 21, 2014 | 28.49 | 28.50 | 27.37 | 27.57 | 5,359,417 | -0.40(-1.43%) |
Aug 20, 2014 | 28.00 | 28.69 | 27.96 | 27.97 | 5,725,355 | -0.09(-0.32%) |
Aug 19, 2014 | 28.88 | 29.00 | 27.70 | 28.06 | 15,820,553 | -0.75(-2.60%) |
Aug 18, 2014 | 30.05 | 30.27 | 28.77 | 28.81 | 7,669,840 | -0.98(-3.29%) |
Aug 15, 2014 | 31.30 | 31.40 | 29.65 | 29.79 | 7,441,912 | -1.33(-4.27%) |
Aug 14, 2014 | 31.66 | 31.69 | 30.88 | 31.12 | 3,558,296 | -0.73(-2.29%) |
Aug 13, 2014 | 31.16 | 31.95 | 31.15 | 31.85 | 3,694,989 | +1.15(+3.75%) |
Aug 12, 2014 | 31.24 | 31.37 | 30.46 | 30.70 | 2,715,308 | -0.67(-2.14%) |
Aug 11, 2014 | 30.90 | 31.68 | 30.60 | 31.37 | 4,300,947 | +0.93(+3.06%) |
Aug 08, 2014 | 31.13 | 31.19 | 29.81 | 30.44 | 7,463,011 | -1.42(-4.46%) |
Aug 07, 2014 | 30.97 | 32.34 | 30.95 | 31.86 | 4,701,771 | +1.08(+3.51%) |
Aug 06, 2014 | 33.12 | 33.26 | 30.77 | 30.78 | 12,842,188 | -3.97(-11.43%) |
Aug 05, 2014 | 35.00 | 35.15 | 34.20 | 34.75 | 6,486,888 | +0.53(+1.55%) |
Aug 04, 2014 | 33.25 | 34.39 | 33.15 | 34.22 | 3,624,306 | +1.34(+4.08%) |