Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 47.06 | 47.14 | 46.38 | 46.68 | 3,167,753 | -0.49(-1.05%) |
Aug 28, 2015 | 46.88 | 47.62 | 46.53 | 47.17 | 3,984,796 | -0.02(-0.05%) |
Aug 27, 2015 | 45.75 | 47.22 | 45.64 | 47.19 | 6,370,515 | +1.89(+4.17%) |
Aug 26, 2015 | 43.36 | 45.36 | 42.59 | 45.31 | 6,242,428 | +3.35(+7.99%) |
Aug 25, 2015 | 44.19 | 44.35 | 41.91 | 41.96 | 4,759,255 | -0.88(-2.05%) |
Aug 24, 2015 | 42.68 | 44.77 | 42.16 | 42.83 | 8,254,964 | -1.75(-3.92%) |
Aug 21, 2015 | 44.23 | 45.80 | 43.96 | 44.58 | 7,081,928 | -0.03(-0.07%) |
Aug 20, 2015 | 47.47 | 47.58 | 44.60 | 44.62 | 7,133,710 | -3.78(-7.81%) |
Aug 19, 2015 | 50.34 | 50.42 | 47.87 | 48.40 | 11,436,415 | +0.40(+0.83%) |
Aug 18, 2015 | 48.90 | 49.26 | 47.53 | 48.00 | 5,517,769 | -1.33(-2.69%) |
Aug 17, 2015 | 48.47 | 49.34 | 48.33 | 49.33 | 1,699,273 | +0.55(+1.12%) |
Aug 14, 2015 | 48.79 | 49.13 | 48.53 | 48.78 | 1,945,215 | -0.13(-0.27%) |
Aug 13, 2015 | 49.46 | 49.65 | 48.80 | 48.91 | 2,286,820 | -0.61(-1.24%) |
Aug 12, 2015 | 48.73 | 49.75 | 48.31 | 49.52 | 2,565,755 | +0.30(+0.61%) |
Aug 11, 2015 | 50.25 | 50.44 | 49.04 | 49.23 | 2,491,982 | -1.42(-2.80%) |
Aug 10, 2015 | 49.70 | 50.76 | 49.70 | 50.64 | 2,361,241 | +1.23(+2.48%) |
Aug 07, 2015 | 48.75 | 49.53 | 48.31 | 49.42 | 2,978,644 | +0.61(+1.26%) |
Aug 06, 2015 | 50.01 | 50.39 | 48.69 | 48.80 | 3,525,489 | -1.52(-3.01%) |
Aug 05, 2015 | 49.03 | 50.44 | 48.80 | 50.32 | 3,894,459 | +1.84(+3.80%) |
Aug 04, 2015 | 48.52 | 49.08 | 48.12 | 48.48 | 1,955,168 | -0.16(-0.32%) |
Aug 03, 2015 | 48.44 | 48.94 | 48.37 | 48.64 | 2,728,944 | +0.28(+0.58%) |
Jul 31, 2015 | 48.95 | 48.95 | 48.26 | 48.36 | 2,328,996 | -0.41(-0.83%) |
Jul 30, 2015 | 48.63 | 48.96 | 48.07 | 48.76 | 2,571,615 | +0.02(+0.05%) |
Jul 29, 2015 | 48.80 | 48.92 | 48.29 | 48.74 | 2,840,877 | -0.17(-0.34%) |
Jul 28, 2015 | 48.31 | 49.37 | 47.77 | 48.90 | 3,113,966 | +0.91(+1.90%) |
Jul 27, 2015 | 48.26 | 48.41 | 47.69 | 47.99 | 2,514,780 | -0.50(-1.03%) |
Jul 24, 2015 | 50.05 | 50.23 | 48.38 | 48.49 | 3,023,679 | -1.29(-2.60%) |
Jul 23, 2015 | 48.90 | 50.75 | 48.70 | 49.78 | 3,902,933 | +1.16(+2.39%) |
Jul 22, 2015 | 48.69 | 48.87 | 47.39 | 48.62 | 6,870,417 | -2.84(-5.53%) |
Jul 21, 2015 | 51.31 | 51.79 | 50.43 | 51.46 | 1,997,206 | +0.07(+0.15%) |
Jul 20, 2015 | 51.90 | 52.00 | 51.36 | 51.39 | 1,683,062 | -0.39(-0.75%) |
Jul 17, 2015 | 52.08 | 52.09 | 51.45 | 51.78 | 1,899,136 | -0.31(-0.59%) |
Jul 16, 2015 | 51.82 | 52.43 | 51.60 | 52.09 | 2,150,563 | -0.07(-0.14%) |
Jul 15, 2015 | 51.60 | 52.35 | 51.51 | 52.16 | 2,716,983 | +0.25(+0.48%) |
Jul 14, 2015 | 51.40 | 52.04 | 51.31 | 51.91 | 2,374,315 | +0.62(+1.21%) |
Jul 13, 2015 | 51.45 | 51.52 | 51.11 | 51.29 | 1,917,056 | +0.30(+0.59%) |
Jul 10, 2015 | 50.90 | 51.44 | 50.64 | 50.99 | 2,143,950 | +0.51(+1.02%) |
Jul 09, 2015 | 52.08 | 52.41 | 50.47 | 50.48 | 4,015,637 | -0.87(-1.70%) |
Jul 08, 2015 | 52.06 | 52.21 | 50.91 | 51.35 | 3,552,724 | -1.19(-2.27%) |
Jul 07, 2015 | 52.62 | 52.77 | 51.14 | 52.54 | 2,916,532 | -0.17(-0.33%) |
Jul 06, 2015 | 52.93 | 53.31 | 52.53 | 52.72 | 2,479,554 | -0.65(-1.23%) |
Jul 02, 2015 | 53.54 | 53.37 | 53.37 | 53.37 | 2,243,681 | -0.16(-0.29%) |
Jul 01, 2015 | 53.95 | 54.95 | 53.37 | 53.53 | 2,533,716 | +0.32(+0.60%) |
Jun 30, 2015 | 53.34 | 53.62 | 52.91 | 53.21 | 2,325,232 | +0.16(+0.30%) |
Jun 29, 2015 | 54.22 | 54.38 | 52.91 | 53.05 | 3,300,984 | -1.50(-2.75%) |
Jun 26, 2015 | 55.02 | 55.68 | 54.10 | 54.55 | 6,803,644 | -0.65(-1.19%) |
Jun 25, 2015 | 55.59 | 55.82 | 54.96 | 55.20 | 1,918,101 | -0.21(-0.37%) |
Jun 24, 2015 | 55.92 | 56.08 | 55.34 | 55.41 | 1,642,835 | -0.57(-1.02%) |
Jun 23, 2015 | 56.40 | 56.59 | 55.87 | 55.98 | 1,678,904 | -0.41(-0.72%) |
Jun 22, 2015 | 56.65 | 56.87 | 55.88 | 56.39 | 2,413,286 | +0.09(+0.16%) |
Jun 19, 2015 | 56.65 | 56.83 | 55.78 | 56.30 | 3,800,772 | -0.32(-0.57%) |
Jun 18, 2015 | 56.04 | 56.89 | 55.97 | 56.62 | 2,399,668 | +0.89(+1.59%) |
Jun 17, 2015 | 55.39 | 56.05 | 55.39 | 55.73 | 2,642,424 | +0.50(+0.90%) |
Jun 16, 2015 | 55.17 | 55.50 | 55.00 | 55.24 | 1,670,502 | -0.06(-0.11%) |
Jun 15, 2015 | 54.51 | 55.35 | 54.19 | 55.29 | 2,054,238 | +0.36(+0.66%) |
Jun 12, 2015 | 55.34 | 55.48 | 54.77 | 54.93 | 1,497,613 | -0.80(-1.43%) |
Jun 11, 2015 | 56.16 | 56.25 | 55.65 | 55.73 | 1,669,678 | -0.41(-0.74%) |
Jun 10, 2015 | 54.78 | 56.27 | 54.50 | 56.14 | 3,616,506 | +1.68(+3.09%) |
Jun 09, 2015 | 54.77 | 55.04 | 54.11 | 54.46 | 2,748,435 | -0.22(-0.39%) |
Jun 08, 2015 | 55.90 | 55.97 | 54.48 | 54.67 | 2,788,815 | -1.18(-2.11%) |
Jun 05, 2015 | 55.50 | 56.05 | 55.05 | 55.85 | 2,134,977 | +0.36(+0.64%) |
Jun 04, 2015 | 55.48 | 55.90 | 55.23 | 55.49 | 2,614,571 | -0.29(-0.52%) |
Jun 03, 2015 | 56.44 | 56.44 | 55.72 | 55.78 | 1,481,021 | -0.35(-0.62%) |
Jun 02, 2015 | 56.94 | 56.95 | 55.97 | 56.13 | 2,235,325 | -0.86(-1.51%) |
Jun 01, 2015 | 56.71 | 57.18 | 56.21 | 56.99 | 2,958,994 | +0.65(+1.16%) |
May 29, 2015 | 56.79 | 56.79 | 56.03 | 56.34 | 2,860,312 | -0.29(-0.51%) |
May 28, 2015 | 56.66 | 56.99 | 56.11 | 56.63 | 2,077,784 | +0.02(+0.03%) |
May 27, 2015 | 55.19 | 56.74 | 55.11 | 56.61 | 3,613,593 | +1.19(+2.15%) |
May 26, 2015 | 55.50 | 55.67 | 54.66 | 55.42 | 3,582,594 | -0.20(-0.37%) |
May 22, 2015 | 54.33 | 55.62 | 55.62 | 55.62 | 4,294,719 | +1.33(+2.45%) |
May 21, 2015 | 54.71 | 54.73 | 53.93 | 54.29 | 4,294,465 | -0.57(-1.04%) |
May 20, 2015 | 53.22 | 55.42 | 53.06 | 54.86 | 8,458,848 | +2.26(+4.30%) |
May 19, 2015 | 52.89 | 53.34 | 52.48 | 52.60 | 5,474,523 | +0.07(+0.14%) |
May 18, 2015 | 52.42 | 52.82 | 52.25 | 52.53 | 4,165,960 | +0.15(+0.29%) |
May 15, 2015 | 52.96 | 52.97 | 52.19 | 52.37 | 2,814,527 | -0.19(-0.36%) |
May 14, 2015 | 52.20 | 52.91 | 51.99 | 52.56 | 2,314,663 | +0.96(+1.86%) |
May 13, 2015 | 51.60 | 52.12 | 51.42 | 51.60 | 2,002,434 | +0.13(+0.26%) |
May 12, 2015 | 51.60 | 51.81 | 51.06 | 51.46 | 1,947,466 | -0.46(-0.89%) |
May 11, 2015 | 52.02 | 52.23 | 51.92 | 51.93 | 1,684,786 | -0.07(-0.13%) |
May 08, 2015 | 52.02 | 52.59 | 51.73 | 51.99 | 2,444,981 | +0.56(+1.10%) |
May 07, 2015 | 51.26 | 51.91 | 51.04 | 51.43 | 2,123,511 | +0.33(+0.65%) |
May 06, 2015 | 51.46 | 51.62 | 50.78 | 51.10 | 2,018,285 | -0.10(-0.20%) |
May 05, 2015 | 52.26 | 52.26 | 51.17 | 51.20 | 1,966,434 | -1.23(-2.35%) |
May 04, 2015 | 52.75 | 52.97 | 52.35 | 52.43 | 1,733,087 | -0.02(-0.03%) |
May 01, 2015 | 51.69 | 52.70 | 51.68 | 52.45 | 4,388,061 | +1.19(+2.31%) |
Apr 30, 2015 | 51.85 | 51.95 | 50.81 | 51.27 | 3,601,812 | -0.81(-1.56%) |
Apr 29, 2015 | 52.27 | 52.77 | 51.65 | 52.08 | 1,866,675 | -0.33(-0.63%) |
Apr 28, 2015 | 51.96 | 52.61 | 51.81 | 52.41 | 2,307,015 | +0.46(+0.88%) |
Apr 27, 2015 | 51.41 | 52.45 | 51.41 | 51.95 | 2,037,877 | +0.12(+0.22%) |
Apr 24, 2015 | 52.71 | 52.72 | 51.27 | 51.84 | 4,724,391 | -0.88(-1.67%) |
Apr 23, 2015 | 52.26 | 52.91 | 52.06 | 52.72 | 3,266,268 | -0.75(-1.40%) |
Apr 22, 2015 | 53.67 | 53.67 | 52.78 | 53.46 | 1,232,566 | +0.10(+0.19%) |
Apr 21, 2015 | 53.18 | 53.50 | 52.88 | 53.36 | 1,732,154 | +0.54(+1.02%) |
Apr 20, 2015 | 52.78 | 53.40 | 52.74 | 52.82 | 1,821,422 | +0.25(+0.47%) |
Apr 17, 2015 | 52.53 | 52.86 | 52.28 | 52.57 | 2,954,766 | -0.57(-1.07%) |
Apr 16, 2015 | 52.66 | 53.25 | 52.63 | 53.14 | 1,753,595 | +0.15(+0.28%) |
Apr 15, 2015 | 52.17 | 53.11 | 52.11 | 52.99 | 1,878,197 | +1.12(+2.17%) |
Apr 14, 2015 | 52.75 | 52.94 | 51.78 | 51.87 | 2,765,535 | -0.98(-1.85%) |
Apr 13, 2015 | 53.26 | 53.59 | 52.73 | 52.85 | 1,779,563 | -0.40(-0.76%) |
Apr 10, 2015 | 53.29 | 53.38 | 52.93 | 53.25 | 1,536,803 | +0.17(+0.32%) |
Apr 09, 2015 | 52.49 | 53.14 | 52.42 | 53.08 | 1,899,879 | +0.30(+0.57%) |
Apr 08, 2015 | 52.33 | 52.96 | 52.24 | 52.78 | 2,733,713 | +0.36(+0.68%) |
Apr 07, 2015 | 51.99 | 52.77 | 51.63 | 52.43 | 2,555,251 | +0.38(+0.73%) |
Apr 06, 2015 | 51.06 | 52.17 | 50.85 | 52.04 | 2,810,357 | +0.45(+0.87%) |
Apr 02, 2015 | 51.65 | 51.60 | 51.60 | 51.60 | 2,654,419 | -0.27(-0.53%) |
Apr 01, 2015 | 52.09 | 52.41 | 51.41 | 51.87 | 2,864,520 | -0.36(-0.68%) |
Mar 31, 2015 | 53.20 | 53.49 | 52.11 | 52.23 | 4,456,183 | -1.50(-2.79%) |
Mar 30, 2015 | 51.48 | 53.84 | 51.28 | 53.73 | 12,658,374 | +4.95(+10.15%) |
Mar 27, 2015 | 47.63 | 48.79 | 47.26 | 48.78 | 3,041,530 | +1.18(+2.48%) |
Mar 26, 2015 | 47.19 | 47.99 | 46.65 | 47.60 | 3,434,660 | -0.12(-0.25%) |
Mar 25, 2015 | 50.02 | 50.02 | 47.70 | 47.72 | 4,544,474 | -2.32(-4.64%) |
Mar 24, 2015 | 49.96 | 50.16 | 49.74 | 50.04 | 3,302,562 | -0.03(-0.07%) |
Mar 23, 2015 | 50.30 | 50.64 | 49.99 | 50.07 | 2,626,785 | -0.56(-1.10%) |
Mar 20, 2015 | 50.05 | 50.83 | 49.70 | 50.63 | 5,405,375 | +0.89(+1.78%) |
Mar 19, 2015 | 49.27 | 49.84 | 49.00 | 49.74 | 3,286,662 | +0.27(+0.55%) |
Mar 18, 2015 | 48.54 | 49.65 | 48.36 | 49.47 | 3,646,858 | +0.75(+1.55%) |
Mar 17, 2015 | 48.43 | 48.74 | 48.15 | 48.71 | 2,226,333 | -0.03(-0.06%) |
Mar 16, 2015 | 47.92 | 48.77 | 47.79 | 48.74 | 1,649,617 | +1.05(+2.20%) |
Mar 13, 2015 | 47.51 | 47.83 | 47.09 | 47.69 | 1,539,597 | +0.02(+0.03%) |
Mar 12, 2015 | 47.10 | 47.70 | 46.99 | 47.68 | 1,219,212 | +0.18(+0.38%) |
Mar 11, 2015 | 47.60 | 47.99 | 47.34 | 47.49 | 1,704,400 | +0.07(+0.16%) |
Mar 10, 2015 | 47.93 | 48.17 | 47.42 | 47.42 | 1,666,714 | -1.04(-2.16%) |
Mar 09, 2015 | 48.06 | 48.57 | 48.06 | 48.46 | 1,584,248 | +0.44(+0.91%) |
Mar 06, 2015 | 48.32 | 48.55 | 47.63 | 48.02 | 1,910,838 | -0.43(-0.89%) |
Mar 05, 2015 | 48.55 | 48.80 | 48.23 | 48.45 | 1,188,234 | +0.04(+0.09%) |
Mar 04, 2015 | 48.36 | 48.70 | 48.04 | 48.41 | 1,251,726 | -0.28(-0.58%) |
Mar 03, 2015 | 49.36 | 49.41 | 48.45 | 48.70 | 1,809,162 | -0.86(-1.73%) |
Mar 02, 2015 | 48.75 | 49.56 | 48.53 | 49.55 | 2,236,390 | +1.02(+2.11%) |
Feb 27, 2015 | 48.91 | 48.94 | 48.50 | 48.53 | 1,445,326 | -0.28(-0.58%) |
Feb 26, 2015 | 48.96 | 49.09 | 48.57 | 48.81 | 2,016,475 | -0.09(-0.19%) |
Feb 25, 2015 | 49.17 | 49.23 | 48.74 | 48.90 | 1,622,573 | -0.51(-1.04%) |
Feb 24, 2015 | 48.83 | 49.45 | 47.93 | 49.42 | 2,246,998 | +0.52(+1.07%) |
Feb 23, 2015 | 48.87 | 48.90 | 48.41 | 48.89 | 1,241,828 | -0.12(-0.25%) |
Feb 20, 2015 | 48.60 | 49.03 | 48.23 | 49.02 | 1,713,124 | +0.40(+0.82%) |
Feb 19, 2015 | 48.42 | 48.64 | 48.22 | 48.62 | 2,217,074 | +0.22(+0.46%) |
Feb 18, 2015 | 48.41 | 48.69 | 47.34 | 48.40 | 4,940,035 | -0.36(-0.73%) |
Feb 17, 2015 | 46.84 | 48.79 | 46.76 | 48.75 | 6,854,057 | +1.46(+3.08%) |
Feb 13, 2015 | 47.12 | 47.29 | 47.29 | 47.29 | 1,693,979 | +0.28(+0.59%) |
Feb 12, 2015 | 46.72 | 47.03 | 46.39 | 47.02 | 2,035,421 | +0.91(+1.97%) |
Feb 11, 2015 | 46.03 | 46.42 | 45.79 | 46.11 | 1,096,637 | +0.07(+0.14%) |
Feb 10, 2015 | 45.39 | 46.09 | 45.09 | 46.04 | 1,512,120 | +0.82(+1.81%) |
Feb 09, 2015 | 45.35 | 45.69 | 45.10 | 45.23 | 1,732,898 | -0.37(-0.82%) |
Feb 06, 2015 | 45.49 | 46.33 | 45.44 | 45.60 | 2,313,393 | +0.05(+0.10%) |
Feb 05, 2015 | 44.60 | 45.60 | 44.35 | 45.55 | 2,662,997 | +0.97(+2.18%) |
Feb 04, 2015 | 44.47 | 44.89 | 44.31 | 44.58 | 1,769,018 | -0.16(-0.35%) |
Feb 03, 2015 | 43.60 | 44.80 | 43.58 | 44.74 | 2,671,302 | +1.39(+3.20%) |
Feb 02, 2015 | 43.19 | 43.50 | 42.52 | 43.35 | 3,059,127 | +0.16(+0.36%) |
Jan 30, 2015 | 43.79 | 43.96 | 43.15 | 43.19 | 2,326,657 | -0.93(-2.11%) |
Jan 29, 2015 | 43.93 | 44.44 | 43.46 | 44.13 | 1,892,068 | +0.25(+0.58%) |
Jan 28, 2015 | 44.66 | 45.03 | 43.80 | 43.87 | 2,035,954 | -0.37(-0.83%) |
Jan 27, 2015 | 44.70 | 44.86 | 44.02 | 44.24 | 2,368,306 | -1.07(-2.36%) |
Jan 26, 2015 | 45.30 | 45.54 | 44.78 | 45.31 | 1,617,774 | +0.12(+0.28%) |
Jan 23, 2015 | 45.48 | 45.56 | 44.98 | 45.19 | 2,340,517 | -0.20(-0.44%) |
Jan 22, 2015 | 45.35 | 45.40 | 44.12 | 45.39 | 3,082,922 | +0.14(+0.31%) |
Jan 21, 2015 | 44.96 | 45.49 | 44.61 | 45.25 | 1,912,081 | +0.16(+0.35%) |
Jan 20, 2015 | 44.92 | 45.34 | 44.49 | 45.09 | 2,159,909 | +0.58(+1.30%) |
Jan 16, 2015 | 43.49 | 44.56 | 43.28 | 44.51 | 2,410,091 | +0.80(+1.82%) |
Jan 15, 2015 | 44.52 | 44.93 | 43.66 | 43.71 | 2,400,870 | -0.65(-1.46%) |
Jan 14, 2015 | 44.28 | 45.15 | 43.88 | 44.36 | 3,045,040 | -0.03(-0.07%) |
Jan 13, 2015 | 45.34 | 46.03 | 44.16 | 44.39 | 2,822,869 | -0.51(-1.14%) |
Jan 12, 2015 | 45.28 | 45.39 | 44.65 | 44.91 | 1,508,891 | -0.46(-1.01%) |
Jan 09, 2015 | 45.59 | 45.63 | 44.87 | 45.36 | 2,075,123 | -0.03(-0.07%) |
Jan 08, 2015 | 45.09 | 45.74 | 44.83 | 45.40 | 2,271,092 | +0.79(+1.77%) |
Jan 07, 2015 | 44.34 | 44.87 | 43.96 | 44.61 | 2,078,417 | +0.46(+1.05%) |
Jan 06, 2015 | 45.37 | 45.43 | 44.11 | 44.14 | 2,061,408 | -1.06(-2.34%) |
Jan 05, 2015 | 45.93 | 45.97 | 45.18 | 45.20 | 1,743,311 | -0.84(-1.83%) |
Jan 02, 2015 | 46.16 | 46.63 | 45.57 | 46.04 | 1,603,892 | +0.02(+0.04%) |
Dec 31, 2014 | 46.37 | 46.03 | 46.03 | 46.03 | 2,107,130 | -0.03(-0.06%) |
Dec 30, 2014 | 46.29 | 46.50 | 45.86 | 46.05 | 2,023,806 | -0.44(-0.94%) |
Dec 29, 2014 | 46.59 | 46.74 | 46.21 | 46.49 | 2,150,651 | -0.17(-0.36%) |
Dec 26, 2014 | 47.09 | 47.24 | 46.58 | 46.66 | 1,876,479 | -0.36(-0.76%) |
Dec 24, 2014 | 47.17 | 47.01 | 47.01 | 47.01 | 1,522,446 | +0.04(+0.09%) |
Dec 23, 2014 | 47.67 | 47.99 | 46.85 | 46.97 | 3,697,667 | -0.69(-1.44%) |
Dec 22, 2014 | 47.15 | 47.67 | 47.06 | 47.66 | 1,225,451 | +0.61(+1.30%) |
Dec 19, 2014 | 47.28 | 47.55 | 46.77 | 47.05 | 3,852,987 | -0.26(-0.54%) |
Dec 18, 2014 | 47.10 | 47.30 | 46.44 | 47.30 | 2,817,420 | +0.89(+1.91%) |
Dec 17, 2014 | 45.47 | 46.50 | 44.95 | 46.42 | 2,844,790 | +1.00(+2.21%) |
Dec 16, 2014 | 45.95 | 46.45 | 45.37 | 45.41 | 2,849,320 | -0.53(-1.15%) |
Dec 15, 2014 | 46.43 | 47.10 | 45.85 | 45.94 | 2,421,351 | -0.41(-0.89%) |
Dec 12, 2014 | 46.03 | 46.75 | 45.95 | 46.35 | 3,834,103 | -0.28(-0.60%) |
Dec 11, 2014 | 48.07 | 48.07 | 46.11 | 46.63 | 3,087,373 | +0.51(+1.10%) |
Dec 10, 2014 | 46.72 | 46.96 | 45.94 | 46.13 | 2,631,574 | -0.61(-1.29%) |
Dec 09, 2014 | 46.28 | 46.75 | 45.95 | 46.73 | 2,950,403 | +0.16(+0.34%) |
Dec 08, 2014 | 47.21 | 47.53 | 46.27 | 46.57 | 2,564,245 | -0.96(-2.02%) |
Dec 05, 2014 | 47.05 | 47.57 | 46.68 | 47.53 | 2,733,708 | +0.60(+1.27%) |
Dec 04, 2014 | 46.80 | 47.00 | 46.42 | 46.94 | 3,788,028 | +0.09(+0.19%) |
Dec 03, 2014 | 45.55 | 47.15 | 45.55 | 46.85 | 7,603,452 | +1.08(+2.35%) |
Dec 02, 2014 | 45.21 | 45.80 | 45.00 | 45.77 | 2,632,291 | +0.46(+1.02%) |
Dec 01, 2014 | 45.16 | 45.55 | 44.92 | 45.30 | 2,971,556 | +0.01(+0.02%) |
Nov 28, 2014 | 45.55 | 45.55 | 45.03 | 45.30 | 1,612,505 | +0.07(+0.15%) |
Nov 26, 2014 | 43.55 | 45.23 | 45.23 | 45.23 | 6,855,772 | +2.36(+5.51%) |
Nov 25, 2014 | 42.89 | 43.09 | 42.69 | 42.87 | 3,015,795 | -0.07(-0.17%) |
Nov 24, 2014 | 43.07 | 43.07 | 42.50 | 42.94 | 1,948,898 | +0.12(+0.29%) |
Nov 21, 2014 | 43.07 | 43.07 | 42.40 | 42.82 | 1,976,867 | +0.40(+0.94%) |
Nov 20, 2014 | 41.74 | 42.44 | 41.74 | 42.42 | 2,126,278 | +0.35(+0.83%) |
Nov 19, 2014 | 42.63 | 42.64 | 41.86 | 42.07 | 2,165,311 | -0.42(-0.99%) |
Nov 18, 2014 | 41.71 | 42.50 | 41.64 | 42.49 | 2,814,596 | +0.75(+1.81%) |
Nov 17, 2014 | 41.73 | 41.86 | 41.29 | 41.74 | 2,005,937 | -0.22(-0.53%) |
Nov 14, 2014 | 41.73 | 42.02 | 41.32 | 41.96 | 1,821,343 | +0.34(+0.82%) |
Nov 13, 2014 | 41.81 | 41.98 | 41.41 | 41.62 | 1,343,062 | -0.04(-0.09%) |
Nov 12, 2014 | 41.47 | 41.75 | 41.29 | 41.66 | 1,479,343 | +0.10(+0.23%) |
Nov 11, 2014 | 41.77 | 41.88 | 41.35 | 41.57 | 1,461,767 | -0.23(-0.56%) |
Nov 10, 2014 | 41.58 | 41.91 | 41.43 | 41.80 | 2,137,051 | +0.15(+0.36%) |
Nov 07, 2014 | 41.78 | 41.79 | 41.20 | 41.65 | 2,367,405 | +0.02(+0.04%) |
Nov 06, 2014 | 41.45 | 41.76 | 40.97 | 41.63 | 2,434,204 | +0.16(+0.38%) |
Nov 05, 2014 | 41.27 | 41.49 | 40.77 | 41.47 | 1,801,521 | +0.48(+1.17%) |
Nov 04, 2014 | 41.12 | 41.38 | 40.89 | 40.99 | 2,031,947 | -0.22(-0.54%) |
Nov 03, 2014 | 41.22 | 41.62 | 41.02 | 41.22 | 4,003,535 | +0.08(+0.20%) |
Oct 31, 2014 | 40.38 | 41.90 | 40.19 | 41.13 | 8,069,015 | +2.17(+5.57%) |
Oct 30, 2014 | 39.20 | 39.21 | 38.45 | 38.96 | 3,649,997 | -0.26(-0.66%) |
Oct 29, 2014 | 38.90 | 39.24 | 38.47 | 39.22 | 2,913,615 | +0.27(+0.68%) |
Oct 28, 2014 | 38.77 | 39.06 | 38.41 | 38.95 | 2,160,424 | +0.31(+0.79%) |
Oct 27, 2014 | 38.70 | 38.84 | 38.84 | 38.65 | 2,192,831 | -0.19(-0.49%) |
Oct 24, 2014 | 38.71 | 39.05 | 38.34 | 38.84 | 2,247,010 | +0.36(+0.93%) |
Oct 23, 2014 | 38.61 | 38.73 | 38.31 | 38.48 | 2,694,869 | +0.33(+0.87%) |
Oct 22, 2014 | 38.88 | 39.09 | 38.13 | 38.15 | 3,075,853 | -0.58(-1.49%) |
Oct 21, 2014 | 38.04 | 38.81 | 37.73 | 38.73 | 3,336,266 | +1.16(+3.08%) |
Oct 20, 2014 | 37.10 | 37.64 | 36.98 | 37.57 | 2,273,121 | +0.31(+0.85%) |
Oct 17, 2014 | 37.30 | 38.05 | 37.19 | 37.26 | 4,022,888 | +0.28(+0.76%) |
Oct 16, 2014 | 36.01 | 37.23 | 35.81 | 36.97 | 4,084,676 | +0.40(+1.09%) |
Oct 15, 2014 | 35.45 | 36.84 | 35.31 | 36.58 | 5,388,917 | +0.55(+1.52%) |
Oct 14, 2014 | 36.42 | 37.02 | 35.96 | 36.03 | 4,839,709 | +0.30(+0.84%) |
Oct 13, 2014 | 36.00 | 36.79 | 35.53 | 35.73 | 5,051,606 | -0.29(-0.81%) |
Oct 10, 2014 | 36.72 | 36.87 | 35.29 | 36.02 | 12,126,328 | -2.40(-6.24%) |
Oct 09, 2014 | 39.58 | 39.74 | 38.42 | 38.42 | 7,888,950 | -1.17(-2.95%) |
Oct 08, 2014 | 38.22 | 39.63 | 38.13 | 39.58 | 3,883,012 | +1.28(+3.33%) |
Oct 07, 2014 | 38.79 | 38.95 | 38.23 | 38.31 | 3,723,440 | -0.78(-1.98%) |
Oct 06, 2014 | 39.63 | 39.83 | 38.99 | 39.08 | 2,836,386 | -0.36(-0.91%) |
Oct 03, 2014 | 39.77 | 39.90 | 39.38 | 39.44 | 2,197,649 | -0.18(-0.46%) |
Oct 02, 2014 | 39.99 | 40.08 | 39.16 | 39.63 | 4,314,338 | -0.37(-0.93%) |
Oct 01, 2014 | 40.91 | 40.91 | 39.93 | 40.00 | 2,992,123 | -1.03(-2.51%) |
Sep 30, 2014 | 41.30 | 41.46 | 40.99 | 41.03 | 3,842,581 | -0.27(-0.64%) |
Sep 29, 2014 | 41.19 | 41.45 | 41.05 | 41.29 | 1,969,746 | -0.18(-0.43%) |
Sep 26, 2014 | 41.23 | 41.54 | 41.13 | 41.47 | 1,946,490 | +0.32(+0.78%) |
Sep 25, 2014 | 41.40 | 41.49 | 41.08 | 41.15 | 3,852,693 | -0.30(-0.72%) |
Sep 24, 2014 | 41.22 | 41.61 | 41.12 | 41.45 | 2,658,298 | +0.27(+0.66%) |
Sep 23, 2014 | 41.00 | 41.53 | 40.83 | 41.18 | 3,848,091 | -0.21(-0.50%) |
Sep 22, 2014 | 41.24 | 41.52 | 40.93 | 41.38 | 4,034,637 | -0.06(-0.14%) |
Sep 19, 2014 | 41.98 | 41.98 | 41.29 | 41.44 | 3,519,055 | -0.25(-0.60%) |
Sep 18, 2014 | 41.28 | 41.76 | 41.09 | 41.69 | 1,923,576 | +0.55(+1.33%) |
Sep 17, 2014 | 40.62 | 41.47 | 40.62 | 41.14 | 2,188,502 | +0.36(+0.87%) |
Sep 16, 2014 | 40.33 | 40.89 | 40.32 | 40.79 | 2,414,205 | +0.27(+0.68%) |
Sep 15, 2014 | 40.81 | 40.91 | 40.33 | 40.51 | 2,143,908 | -0.21(-0.51%) |
Sep 12, 2014 | 41.18 | 41.25 | 40.54 | 40.72 | 2,699,658 | -0.53(-1.29%) |
Sep 11, 2014 | 40.89 | 41.38 | 40.84 | 41.25 | 2,572,241 | +0.10(+0.24%) |
Sep 10, 2014 | 41.19 | 41.38 | 41.01 | 41.15 | 2,806,988 | -0.13(-0.32%) |
Sep 09, 2014 | 41.39 | 41.66 | 41.24 | 41.28 | 2,315,184 | -0.22(-0.54%) |
Sep 08, 2014 | 41.51 | 41.80 | 41.33 | 41.51 | 2,717,329 | -0.12(-0.30%) |
Sep 05, 2014 | 41.78 | 41.98 | 41.56 | 41.63 | 2,284,096 | -0.16(-0.38%) |
Sep 04, 2014 | 41.66 | 42.01 | 41.66 | 41.79 | 1,731,534 | +0.13(+0.32%) |
Sep 03, 2014 | 41.77 | 42.11 | 41.52 | 41.66 | 2,330,092 | -0.31(-0.73%) |