Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 38.09 | 38.57 | 37.53 | 37.62 | 1,014,441 | -0.51(-1.35%) |
Aug 28, 2015 | 37.84 | 38.33 | 37.73 | 38.13 | 1,236,304 | +0.06(+0.15%) |
Aug 27, 2015 | 38.29 | 38.46 | 37.33 | 38.07 | 1,587,204 | +0.22(+0.59%) |
Aug 26, 2015 | 37.48 | 37.87 | 37.06 | 37.85 | 2,657,993 | +1.29(+3.52%) |
Aug 25, 2015 | 38.77 | 38.85 | 36.56 | 36.56 | 2,220,814 | -1.29(-3.40%) |
Aug 24, 2015 | 39.05 | 39.11 | 37.27 | 37.85 | 2,549,591 | -1.31(-3.34%) |
Aug 21, 2015 | 40.20 | 40.29 | 39.14 | 39.16 | 1,912,287 | -1.45(-3.56%) |
Aug 20, 2015 | 40.44 | 41.67 | 40.16 | 40.60 | 1,434,261 | +0.03(+0.07%) |
Aug 19, 2015 | 40.37 | 40.87 | 40.23 | 40.57 | 2,179,477 | -0.17(-0.41%) |
Aug 18, 2015 | 40.65 | 41.11 | 40.51 | 40.74 | 2,127,396 | +0.11(+0.28%) |
Aug 17, 2015 | 40.23 | 40.78 | 40.16 | 40.63 | 1,906,618 | +0.13(+0.32%) |
Aug 14, 2015 | 40.51 | 40.62 | 40.20 | 40.50 | 1,441,915 | +0.18(+0.44%) |
Aug 13, 2015 | 40.63 | 40.94 | 40.24 | 40.32 | 2,872,437 | -0.17(-0.41%) |
Aug 12, 2015 | 40.23 | 40.60 | 39.81 | 40.49 | 2,153,036 | +0.21(+0.51%) |
Aug 11, 2015 | 40.15 | 40.70 | 40.14 | 40.29 | 1,656,209 | -0.03(-0.07%) |
Aug 10, 2015 | 40.57 | 40.88 | 40.16 | 40.31 | 1,473,972 | -0.19(-0.46%) |
Aug 07, 2015 | 41.11 | 41.12 | 40.15 | 40.50 | 1,260,050 | -0.69(-1.68%) |
Aug 06, 2015 | 41.47 | 41.51 | 40.67 | 41.19 | 1,620,221 | -0.21(-0.50%) |
Aug 05, 2015 | 41.67 | 41.87 | 41.22 | 41.40 | 1,295,125 | -0.11(-0.27%) |
Aug 04, 2015 | 41.46 | 41.91 | 41.07 | 41.51 | 1,696,936 | +0.05(+0.11%) |
Aug 03, 2015 | 41.65 | 42.64 | 40.19 | 41.46 | 3,671,098 | -1.03(-2.42%) |
Jul 31, 2015 | 44.70 | 44.88 | 42.17 | 42.49 | 5,771,400 | -3.71(-8.02%) |
Jul 30, 2015 | 45.78 | 46.30 | 45.22 | 46.19 | 1,270,150 | +0.32(+0.69%) |
Jul 29, 2015 | 45.39 | 46.15 | 45.21 | 45.88 | 809,284 | +0.42(+0.92%) |
Jul 28, 2015 | 45.66 | 45.76 | 45.16 | 45.46 | 820,175 | +0.06(+0.12%) |
Jul 27, 2015 | 45.13 | 45.59 | 44.86 | 45.40 | 635,762 | +0.07(+0.14%) |
Jul 24, 2015 | 45.61 | 45.61 | 45.06 | 45.33 | 640,847 | -0.24(-0.53%) |
Jul 23, 2015 | 46.21 | 46.44 | 45.18 | 45.58 | 794,389 | -0.65(-1.41%) |
Jul 22, 2015 | 44.49 | 46.34 | 44.49 | 46.23 | 819,210 | +1.63(+3.66%) |
Jul 21, 2015 | 44.75 | 44.84 | 44.47 | 44.60 | 847,458 | -0.23(-0.52%) |
Jul 20, 2015 | 44.71 | 45.00 | 44.48 | 44.83 | 577,156 | +0.13(+0.29%) |
Jul 17, 2015 | 45.07 | 45.21 | 44.45 | 44.70 | 815,742 | -0.32(-0.70%) |
Jul 16, 2015 | 45.39 | 45.39 | 44.79 | 45.02 | 886,970 | -0.29(-0.64%) |
Jul 15, 2015 | 44.91 | 45.39 | 44.67 | 45.31 | 739,723 | +0.49(+1.08%) |
Jul 14, 2015 | 44.98 | 45.38 | 44.66 | 44.82 | 742,934 | -0.26(-0.58%) |
Jul 13, 2015 | 45.34 | 45.42 | 44.67 | 45.08 | 592,993 | +0.08(+0.19%) |
Jul 10, 2015 | 44.98 | 45.40 | 44.64 | 45.00 | 641,204 | +0.25(+0.56%) |
Jul 09, 2015 | 45.41 | 45.57 | 44.71 | 44.75 | 638,801 | -0.27(-0.60%) |
Jul 08, 2015 | 45.06 | 45.19 | 44.81 | 45.02 | 930,494 | -0.32(-0.70%) |
Jul 07, 2015 | 45.60 | 45.70 | 44.72 | 45.33 | 761,332 | -0.03(-0.06%) |
Jul 06, 2015 | 44.47 | 45.68 | 44.23 | 45.36 | 1,230,483 | +0.64(+1.44%) |
Jul 02, 2015 | 44.41 | 44.72 | 44.72 | 44.72 | 1,473,660 | +0.48(+1.08%) |
Jul 01, 2015 | 43.82 | 44.27 | 43.39 | 44.24 | 707,056 | +0.63(+1.46%) |
Jun 30, 2015 | 43.31 | 43.69 | 42.95 | 43.61 | 1,093,026 | +0.56(+1.30%) |
Jun 29, 2015 | 43.47 | 43.93 | 43.01 | 43.05 | 1,139,660 | -0.77(-1.75%) |
Jun 26, 2015 | 43.51 | 43.83 | 43.08 | 43.81 | 1,201,767 | +0.45(+1.03%) |
Jun 25, 2015 | 44.00 | 44.00 | 43.34 | 43.37 | 569,196 | -0.59(-1.34%) |
Jun 24, 2015 | 43.55 | 44.14 | 43.35 | 43.95 | 1,086,914 | +0.53(+1.23%) |
Jun 23, 2015 | 43.17 | 43.49 | 43.17 | 43.42 | 856,037 | +0.38(+0.89%) |
Jun 22, 2015 | 43.01 | 43.88 | 42.95 | 43.04 | 992,687 | +0.11(+0.26%) |
Jun 19, 2015 | 43.33 | 43.33 | 42.76 | 42.93 | 814,915 | -0.35(-0.80%) |
Jun 18, 2015 | 42.45 | 43.50 | 42.33 | 43.27 | 602,350 | +0.86(+2.02%) |
Jun 17, 2015 | 42.94 | 42.94 | 42.13 | 42.41 | 748,697 | -0.37(-0.87%) |
Jun 16, 2015 | 42.41 | 42.94 | 42.39 | 42.79 | 440,984 | +0.10(+0.24%) |
Jun 15, 2015 | 42.78 | 42.79 | 42.38 | 42.68 | 472,526 | -0.21(-0.48%) |
Jun 12, 2015 | 42.88 | 43.12 | 42.67 | 42.89 | 543,258 | -0.31(-0.71%) |
Jun 11, 2015 | 42.71 | 43.36 | 42.52 | 43.20 | 807,644 | +0.65(+1.54%) |
Jun 10, 2015 | 42.37 | 43.00 | 42.21 | 42.54 | 812,809 | +0.40(+0.95%) |
Jun 09, 2015 | 42.26 | 42.47 | 41.87 | 42.14 | 903,771 | -0.21(-0.48%) |
Jun 08, 2015 | 42.70 | 42.81 | 42.34 | 42.35 | 548,692 | -0.37(-0.87%) |
Jun 05, 2015 | 42.85 | 43.11 | 42.53 | 42.72 | 707,544 | -0.31(-0.72%) |
Jun 04, 2015 | 43.51 | 43.65 | 42.99 | 43.03 | 692,595 | -0.73(-1.66%) |
Jun 03, 2015 | 44.52 | 44.57 | 43.63 | 43.76 | 632,171 | -0.51(-1.16%) |
Jun 02, 2015 | 44.14 | 44.49 | 43.79 | 44.27 | 519,323 | +0.09(+0.21%) |
Jun 01, 2015 | 43.93 | 44.35 | 43.84 | 44.18 | 878,468 | +0.35(+0.81%) |
May 29, 2015 | 44.16 | 44.31 | 43.68 | 43.82 | 1,407,255 | -0.45(-1.01%) |
May 28, 2015 | 43.33 | 44.38 | 43.33 | 44.27 | 1,635,080 | +0.73(+1.67%) |
May 27, 2015 | 43.51 | 43.61 | 43.25 | 43.54 | 978,472 | +0.11(+0.26%) |
May 26, 2015 | 43.23 | 43.63 | 43.06 | 43.43 | 1,606,424 | +0.04(+0.09%) |
May 22, 2015 | 43.26 | 43.39 | 43.39 | 43.39 | 1,397,057 | +0.02(+0.04%) |
May 21, 2015 | 44.23 | 44.38 | 43.04 | 43.37 | 1,096,436 | -0.89(-2.00%) |
May 20, 2015 | 43.72 | 44.35 | 43.48 | 44.26 | 1,025,958 | +0.66(+1.52%) |
May 19, 2015 | 43.79 | 44.25 | 43.46 | 43.60 | 1,203,552 | -0.08(-0.19%) |
May 18, 2015 | 43.57 | 44.13 | 43.50 | 43.68 | 1,219,403 | -0.16(-0.36%) |
May 15, 2015 | 43.69 | 43.91 | 43.37 | 43.84 | 677,525 | +0.31(+0.71%) |
May 14, 2015 | 42.97 | 43.56 | 42.84 | 43.53 | 468,583 | +0.79(+1.86%) |
May 13, 2015 | 42.33 | 42.99 | 42.33 | 42.74 | 1,136,596 | +0.51(+1.22%) |
May 12, 2015 | 42.33 | 42.78 | 42.18 | 42.23 | 785,742 | -0.45(-1.05%) |
May 11, 2015 | 43.46 | 43.67 | 42.61 | 42.67 | 785,916 | -0.95(-2.18%) |
May 08, 2015 | 43.11 | 43.75 | 43.11 | 43.63 | 1,172,302 | +1.00(+2.34%) |
May 07, 2015 | 42.14 | 42.93 | 42.06 | 42.63 | 1,103,428 | +0.36(+0.86%) |
May 06, 2015 | 42.51 | 42.54 | 41.97 | 42.26 | 1,321,657 | -0.10(-0.24%) |
May 05, 2015 | 43.91 | 44.16 | 42.04 | 42.37 | 2,279,430 | -1.76(-4.00%) |
May 04, 2015 | 44.94 | 46.38 | 43.95 | 44.13 | 2,339,694 | -0.50(-1.13%) |
May 01, 2015 | 44.35 | 45.09 | 43.95 | 44.63 | 3,011,742 | +0.38(+0.86%) |
Apr 30, 2015 | 43.89 | 44.29 | 43.56 | 44.25 | 1,389,705 | +0.09(+0.21%) |
Apr 29, 2015 | 44.27 | 44.65 | 43.87 | 44.16 | 1,554,602 | -0.40(-0.90%) |
Apr 28, 2015 | 44.14 | 44.57 | 43.98 | 44.56 | 1,012,361 | +0.29(+0.65%) |
Apr 27, 2015 | 44.34 | 44.59 | 44.07 | 44.27 | 1,021,971 | -0.06(-0.13%) |
Apr 24, 2015 | 43.61 | 44.48 | 43.50 | 44.33 | 943,681 | +0.74(+1.69%) |
Apr 23, 2015 | 43.59 | 43.87 | 43.21 | 43.59 | 1,288,945 | -0.20(-0.45%) |
Apr 22, 2015 | 43.17 | 44.04 | 42.96 | 43.79 | 2,165,723 | +0.66(+1.54%) |
Apr 21, 2015 | 42.48 | 43.16 | 42.46 | 43.12 | 1,313,938 | +0.70(+1.65%) |
Apr 20, 2015 | 42.25 | 42.79 | 41.82 | 42.42 | 1,737,937 | +0.33(+0.78%) |
Apr 17, 2015 | 42.33 | 42.56 | 41.89 | 42.10 | 1,871,274 | -0.35(-0.81%) |
Apr 16, 2015 | 43.28 | 43.28 | 42.34 | 42.44 | 1,132,563 | -1.03(-2.36%) |
Apr 15, 2015 | 43.34 | 44.06 | 43.19 | 43.47 | 807,429 | +0.09(+0.22%) |
Apr 14, 2015 | 44.06 | 44.09 | 42.57 | 43.37 | 1,679,322 | -0.60(-1.36%) |
Apr 13, 2015 | 43.95 | 44.27 | 43.54 | 43.97 | 608,656 | +0.00(+0.00%) |
Apr 10, 2015 | 44.32 | 44.59 | 43.85 | 43.97 | 1,404,893 | -0.22(-0.51%) |
Apr 09, 2015 | 44.26 | 44.44 | 44.02 | 44.20 | 1,046,447 | -0.23(-0.53%) |
Apr 08, 2015 | 44.06 | 44.52 | 43.85 | 44.43 | 983,459 | +0.66(+1.51%) |
Apr 07, 2015 | 44.04 | 44.22 | 43.64 | 43.77 | 894,130 | -0.39(-0.89%) |
Apr 06, 2015 | 44.05 | 44.20 | 43.57 | 44.16 | 1,157,354 | +0.49(+1.13%) |
Apr 02, 2015 | 43.04 | 43.66 | 43.66 | 43.66 | 1,340,704 | +0.79(+1.85%) |
Apr 01, 2015 | 42.46 | 42.98 | 41.95 | 42.87 | 1,471,745 | +0.42(+0.99%) |
Mar 31, 2015 | 43.19 | 43.46 | 42.43 | 42.45 | 1,367,421 | -0.71(-1.64%) |
Mar 30, 2015 | 42.41 | 43.30 | 42.41 | 43.16 | 890,013 | +0.94(+2.23%) |
Mar 27, 2015 | 41.46 | 42.26 | 41.45 | 42.22 | 816,396 | +0.77(+1.85%) |
Mar 26, 2015 | 41.55 | 41.55 | 41.27 | 41.45 | 788,371 | -0.30(-0.72%) |
Mar 25, 2015 | 42.07 | 42.74 | 41.64 | 41.75 | 1,454,086 | -0.18(-0.42%) |
Mar 24, 2015 | 41.25 | 42.01 | 41.25 | 41.93 | 1,195,982 | +0.57(+1.38%) |
Mar 23, 2015 | 41.81 | 41.97 | 41.35 | 41.36 | 907,468 | -0.33(-0.78%) |
Mar 20, 2015 | 41.45 | 41.80 | 41.19 | 41.69 | 2,577,926 | +0.69(+1.68%) |
Mar 19, 2015 | 42.13 | 42.22 | 40.84 | 40.99 | 2,692,967 | -1.15(-2.72%) |
Mar 18, 2015 | 41.79 | 42.18 | 40.85 | 42.14 | 1,941,599 | +0.33(+0.78%) |
Mar 17, 2015 | 42.35 | 42.51 | 41.57 | 41.82 | 1,044,807 | -0.89(-2.08%) |
Mar 16, 2015 | 43.05 | 43.11 | 42.47 | 42.70 | 796,722 | -0.24(-0.57%) |
Mar 13, 2015 | 42.53 | 43.06 | 42.30 | 42.95 | 951,892 | +0.11(+0.26%) |
Mar 12, 2015 | 42.10 | 42.92 | 42.10 | 42.83 | 1,267,197 | +0.66(+1.57%) |
Mar 11, 2015 | 42.52 | 42.61 | 42.11 | 42.17 | 604,072 | -0.20(-0.46%) |
Mar 10, 2015 | 42.69 | 42.97 | 42.33 | 42.37 | 520,840 | -0.61(-1.41%) |
Mar 09, 2015 | 42.39 | 43.04 | 42.33 | 42.97 | 1,086,064 | +0.54(+1.28%) |
Mar 06, 2015 | 42.94 | 43.11 | 42.19 | 42.43 | 1,343,467 | -0.88(-2.03%) |
Mar 05, 2015 | 43.42 | 43.56 | 42.94 | 43.31 | 781,727 | -0.02(-0.04%) |
Mar 04, 2015 | 43.09 | 43.40 | 42.72 | 43.33 | 1,083,252 | +0.18(+0.41%) |
Mar 03, 2015 | 43.31 | 43.51 | 42.80 | 43.15 | 849,872 | -0.35(-0.79%) |
Mar 02, 2015 | 43.04 | 43.56 | 42.74 | 43.50 | 1,217,349 | +0.56(+1.30%) |
Feb 27, 2015 | 43.25 | 43.40 | 42.54 | 42.94 | 1,305,750 | -0.44(-1.01%) |
Feb 26, 2015 | 43.84 | 44.14 | 43.11 | 43.37 | 888,289 | -0.65(-1.48%) |
Feb 25, 2015 | 44.62 | 44.99 | 43.98 | 44.03 | 1,416,931 | -0.63(-1.40%) |
Feb 24, 2015 | 44.22 | 46.03 | 43.34 | 44.65 | 3,405,227 | +1.26(+2.90%) |
Feb 23, 2015 | 44.17 | 44.21 | 43.12 | 43.39 | 2,838,986 | -0.92(-2.09%) |
Feb 20, 2015 | 43.94 | 44.55 | 43.58 | 44.32 | 2,802,989 | +0.22(+0.51%) |
Feb 19, 2015 | 44.07 | 44.69 | 44.04 | 44.09 | 1,907,892 | -0.25(-0.57%) |
Feb 18, 2015 | 44.83 | 44.83 | 44.23 | 44.35 | 1,525,727 | -0.54(-1.21%) |
Feb 17, 2015 | 45.39 | 45.52 | 44.83 | 44.89 | 2,326,074 | -0.72(-1.58%) |
Feb 13, 2015 | 45.12 | 45.61 | 45.61 | 45.61 | 1,825,281 | +0.49(+1.08%) |
Feb 12, 2015 | 44.92 | 45.35 | 44.53 | 45.12 | 713,013 | +0.37(+0.83%) |
Feb 11, 2015 | 44.03 | 45.08 | 43.97 | 44.75 | 1,707,990 | +0.60(+1.35%) |
Feb 10, 2015 | 43.91 | 44.37 | 43.41 | 44.15 | 487,113 | +0.49(+1.13%) |
Feb 09, 2015 | 43.51 | 44.08 | 43.51 | 43.65 | 845,571 | -0.22(-0.51%) |
Feb 06, 2015 | 43.86 | 43.98 | 43.51 | 43.88 | 1,231,477 | +0.02(+0.04%) |
Feb 05, 2015 | 44.33 | 44.64 | 43.81 | 43.86 | 1,280,508 | -0.44(-0.99%) |
Feb 04, 2015 | 44.01 | 44.59 | 43.76 | 44.30 | 1,415,591 | -0.04(-0.08%) |
Feb 03, 2015 | 43.96 | 44.66 | 43.72 | 44.34 | 1,551,575 | +0.60(+1.37%) |
Feb 02, 2015 | 43.40 | 43.79 | 42.81 | 43.74 | 1,606,941 | +0.34(+0.77%) |
Jan 30, 2015 | 42.67 | 43.79 | 42.55 | 43.40 | 1,545,729 | +0.41(+0.96%) |
Jan 29, 2015 | 42.95 | 43.13 | 42.17 | 42.99 | 1,032,634 | +0.10(+0.24%) |
Jan 28, 2015 | 44.24 | 44.28 | 42.84 | 42.89 | 971,720 | -1.03(-2.34%) |
Jan 27, 2015 | 43.69 | 44.07 | 43.25 | 43.92 | 1,389,002 | -0.14(-0.32%) |
Jan 26, 2015 | 43.76 | 44.44 | 43.36 | 44.06 | 1,401,066 | +0.35(+0.79%) |
Jan 23, 2015 | 43.87 | 44.33 | 43.49 | 43.71 | 1,132,725 | -0.17(-0.38%) |
Jan 22, 2015 | 43.68 | 43.99 | 43.09 | 43.88 | 1,090,662 | +0.50(+1.16%) |
Jan 21, 2015 | 42.95 | 43.42 | 42.58 | 43.37 | 1,257,282 | +0.41(+0.96%) |
Jan 20, 2015 | 42.45 | 43.07 | 42.35 | 42.96 | 1,400,701 | +0.46(+1.08%) |
Jan 16, 2015 | 42.30 | 42.56 | 41.76 | 42.51 | 2,613,320 | +0.20(+0.46%) |
Jan 15, 2015 | 42.71 | 42.99 | 41.91 | 42.31 | 2,696,210 | +0.00(+0.00%) |
Jan 14, 2015 | 41.76 | 42.36 | 41.25 | 42.31 | 1,503,244 | +0.15(+0.35%) |
Jan 13, 2015 | 42.80 | 43.11 | 41.35 | 42.16 | 1,712,086 | -0.17(-0.40%) |
Jan 12, 2015 | 42.29 | 42.44 | 41.89 | 42.33 | 1,346,350 | +0.13(+0.31%) |
Jan 09, 2015 | 41.74 | 42.62 | 41.67 | 42.20 | 1,189,067 | +0.68(+1.64%) |
Jan 08, 2015 | 41.35 | 41.69 | 41.07 | 41.52 | 1,092,039 | +0.45(+1.09%) |
Jan 07, 2015 | 40.32 | 41.31 | 39.82 | 41.07 | 1,757,124 | +1.19(+3.00%) |
Jan 06, 2015 | 40.57 | 40.58 | 39.42 | 39.87 | 977,566 | -0.62(-1.52%) |
Jan 05, 2015 | 40.70 | 40.89 | 39.99 | 40.49 | 1,216,534 | -0.76(-1.83%) |
Jan 02, 2015 | 41.62 | 41.90 | 40.78 | 41.25 | 1,074,715 | -0.28(-0.67%) |
Dec 31, 2014 | 41.58 | 41.53 | 41.53 | 41.53 | 1,238,603 | -0.04(-0.09%) |
Dec 30, 2014 | 41.69 | 41.84 | 41.20 | 41.56 | 1,511,144 | -0.28(-0.67%) |
Dec 29, 2014 | 41.43 | 41.98 | 41.16 | 41.84 | 2,138,821 | +0.36(+0.88%) |
Dec 26, 2014 | 41.18 | 41.52 | 40.74 | 41.48 | 1,897,665 | +0.49(+1.21%) |
Dec 24, 2014 | 40.70 | 40.99 | 40.99 | 40.99 | 382,369 | +0.36(+0.90%) |
Dec 23, 2014 | 40.44 | 41.07 | 40.25 | 40.62 | 1,214,613 | +0.20(+0.48%) |
Dec 22, 2014 | 40.45 | 40.57 | 39.48 | 40.43 | 1,852,017 | -0.11(-0.28%) |
Dec 19, 2014 | 41.04 | 41.07 | 40.00 | 40.54 | 2,325,883 | -0.17(-0.41%) |
Dec 18, 2014 | 40.50 | 41.17 | 40.01 | 40.71 | 2,022,981 | +0.02(+0.05%) |
Dec 17, 2014 | 39.03 | 40.71 | 39.03 | 40.69 | 1,633,921 | +1.66(+4.26%) |
Dec 16, 2014 | 39.40 | 40.18 | 39.01 | 39.02 | 1,568,213 | -0.39(-0.99%) |
Dec 15, 2014 | 40.33 | 40.39 | 39.32 | 39.42 | 1,583,671 | -0.61(-1.52%) |
Dec 12, 2014 | 40.54 | 40.95 | 39.97 | 40.02 | 1,732,669 | -0.82(-2.01%) |
Dec 11, 2014 | 41.46 | 41.78 | 40.77 | 40.85 | 1,191,378 | -0.48(-1.15%) |
Dec 10, 2014 | 42.27 | 42.57 | 41.11 | 41.32 | 1,453,761 | -1.02(-2.40%) |
Dec 09, 2014 | 42.16 | 42.48 | 41.86 | 42.34 | 1,468,981 | +0.04(+0.09%) |
Dec 08, 2014 | 42.67 | 42.93 | 42.25 | 42.30 | 1,576,007 | -0.37(-0.87%) |
Dec 05, 2014 | 42.60 | 42.79 | 42.46 | 42.67 | 935,480 | +0.10(+0.24%) |
Dec 04, 2014 | 42.65 | 42.95 | 42.38 | 42.57 | 1,473,021 | -0.04(-0.09%) |
Dec 03, 2014 | 42.86 | 43.23 | 42.36 | 42.61 | 1,033,435 | -0.08(-0.20%) |
Dec 02, 2014 | 42.05 | 42.92 | 41.82 | 42.69 | 1,570,861 | +0.68(+1.62%) |
Dec 01, 2014 | 42.78 | 42.78 | 41.97 | 42.01 | 1,364,105 | -0.94(-2.19%) |
Nov 28, 2014 | 42.80 | 43.11 | 42.52 | 42.95 | 546,464 | +0.06(+0.13%) |
Nov 26, 2014 | 43.17 | 42.90 | 42.90 | 42.90 | 1,063,113 | -0.31(-0.71%) |
Nov 25, 2014 | 43.69 | 43.81 | 42.95 | 43.21 | 1,943,395 | -0.37(-0.86%) |
Nov 24, 2014 | 43.17 | 43.71 | 42.73 | 43.58 | 3,625,217 | +0.84(+1.97%) |
Nov 21, 2014 | 42.51 | 43.36 | 42.01 | 42.74 | 5,942,068 | +1.17(+2.81%) |
Nov 20, 2014 | 39.62 | 41.76 | 39.55 | 41.57 | 4,734,001 | +1.49(+3.73%) |
Nov 19, 2014 | 40.50 | 40.50 | 39.76 | 40.08 | 1,208,857 | -0.41(-1.01%) |
Nov 18, 2014 | 39.82 | 40.62 | 39.71 | 40.49 | 2,057,221 | +0.52(+1.31%) |
Nov 17, 2014 | 39.98 | 40.20 | 39.83 | 39.97 | 1,119,509 | -0.14(-0.35%) |
Nov 14, 2014 | 39.79 | 40.31 | 39.59 | 40.11 | 1,263,523 | +0.35(+0.87%) |
Nov 13, 2014 | 40.10 | 40.68 | 39.66 | 39.76 | 1,042,957 | -0.40(-1.00%) |
Nov 12, 2014 | 40.24 | 40.94 | 39.89 | 40.16 | 1,010,093 | -0.34(-0.83%) |
Nov 11, 2014 | 39.94 | 40.79 | 39.86 | 40.50 | 1,933,265 | +0.57(+1.43%) |
Nov 10, 2014 | 40.02 | 40.25 | 39.59 | 39.93 | 2,412,798 | -0.01(-0.02%) |
Nov 07, 2014 | 39.72 | 40.15 | 39.51 | 39.94 | 1,841,328 | +0.07(+0.19%) |
Nov 06, 2014 | 38.33 | 40.33 | 38.29 | 39.87 | 2,736,992 | +1.50(+3.92%) |
Nov 05, 2014 | 36.96 | 39.67 | 36.96 | 38.36 | 3,340,073 | +0.50(+1.33%) |
Nov 04, 2014 | 38.48 | 38.84 | 37.59 | 37.86 | 3,731,123 | -0.49(-1.27%) |
Nov 03, 2014 | 38.26 | 39.10 | 38.22 | 38.34 | 2,761,446 | +0.07(+0.17%) |
Oct 31, 2014 | 37.32 | 38.34 | 36.93 | 38.28 | 3,320,120 | +1.39(+3.77%) |
Oct 30, 2014 | 36.77 | 37.17 | 36.58 | 36.89 | 1,797,785 | +0.04(+0.10%) |
Oct 29, 2014 | 37.48 | 37.62 | 36.40 | 36.85 | 1,669,176 | -0.81(-2.16%) |
Oct 28, 2014 | 37.34 | 37.77 | 36.97 | 37.66 | 1,376,009 | +0.39(+1.05%) |
Oct 27, 2014 | 36.92 | 37.30 | 37.05 | 37.27 | 1,278,300 | +0.22(+0.60%) |
Oct 24, 2014 | 36.83 | 37.13 | 36.69 | 37.05 | 1,208,279 | +0.17(+0.46%) |
Oct 23, 2014 | 36.05 | 37.56 | 36.02 | 36.88 | 2,775,675 | +1.26(+3.54%) |
Oct 22, 2014 | 35.78 | 36.33 | 35.57 | 35.62 | 1,780,640 | +0.04(+0.11%) |
Oct 21, 2014 | 35.06 | 36.38 | 35.05 | 35.58 | 4,035,937 | +0.84(+2.42%) |
Oct 20, 2014 | 34.23 | 34.75 | 34.12 | 34.74 | 2,697,695 | +0.34(+0.98%) |
Oct 17, 2014 | 32.39 | 34.65 | 32.30 | 34.40 | 6,422,037 | +2.28(+7.09%) |
Oct 16, 2014 | 31.64 | 32.37 | 31.22 | 32.13 | 1,580,099 | +0.30(+0.94%) |
Oct 15, 2014 | 31.30 | 32.13 | 30.72 | 31.83 | 2,439,178 | +0.22(+0.71%) |
Oct 14, 2014 | 31.80 | 32.01 | 31.27 | 31.60 | 2,135,295 | -0.05(-0.15%) |
Oct 13, 2014 | 32.56 | 33.11 | 31.49 | 31.65 | 2,581,440 | -1.05(-3.22%) |
Oct 10, 2014 | 33.51 | 33.77 | 32.67 | 32.71 | 1,705,767 | -0.96(-2.86%) |
Oct 09, 2014 | 34.49 | 34.83 | 33.61 | 33.67 | 665,759 | -0.89(-2.57%) |
Oct 08, 2014 | 34.12 | 34.66 | 33.60 | 34.55 | 828,312 | +0.43(+1.26%) |
Oct 07, 2014 | 34.39 | 34.79 | 34.11 | 34.12 | 1,207,941 | -0.50(-1.46%) |
Oct 06, 2014 | 34.82 | 35.23 | 34.61 | 34.63 | 1,045,168 | +0.02(+0.05%) |
Oct 03, 2014 | 34.27 | 35.01 | 34.07 | 34.61 | 973,952 | +0.45(+1.31%) |
Oct 02, 2014 | 34.01 | 34.28 | 33.66 | 34.16 | 1,823,750 | +0.15(+0.44%) |
Oct 01, 2014 | 34.49 | 34.58 | 33.74 | 34.01 | 2,056,692 | -0.71(-2.04%) |
Sep 30, 2014 | 35.22 | 35.63 | 34.70 | 34.72 | 1,537,236 | -0.41(-1.17%) |
Sep 29, 2014 | 35.47 | 35.57 | 34.96 | 35.13 | 1,772,207 | -0.73(-2.03%) |
Sep 26, 2014 | 35.87 | 36.22 | 35.66 | 35.86 | 791,626 | +0.00(+0.00%) |
Sep 25, 2014 | 36.36 | 36.36 | 35.86 | 35.86 | 1,027,584 | -0.52(-1.44%) |
Sep 24, 2014 | 36.19 | 36.62 | 35.80 | 36.38 | 1,258,935 | +0.35(+0.98%) |
Sep 23, 2014 | 35.96 | 36.28 | 35.83 | 36.03 | 1,171,226 | -0.19(-0.52%) |
Sep 22, 2014 | 36.63 | 37.11 | 35.72 | 36.22 | 2,881,952 | -1.36(-3.63%) |
Sep 19, 2014 | 38.35 | 38.51 | 37.35 | 37.58 | 1,136,218 | -0.60(-1.56%) |
Sep 18, 2014 | 37.57 | 38.21 | 37.57 | 38.18 | 857,489 | +0.63(+1.69%) |
Sep 17, 2014 | 37.25 | 38.36 | 37.12 | 37.54 | 1,260,802 | +0.42(+1.13%) |
Sep 16, 2014 | 36.92 | 37.34 | 36.71 | 37.12 | 672,014 | +0.15(+0.40%) |
Sep 15, 2014 | 36.90 | 37.39 | 36.84 | 36.97 | 831,058 | -0.01(-0.03%) |
Sep 12, 2014 | 37.96 | 38.04 | 36.74 | 36.98 | 1,466,533 | -1.01(-2.65%) |
Sep 11, 2014 | 37.89 | 38.19 | 37.89 | 37.99 | 544,271 | -0.05(-0.12%) |
Sep 10, 2014 | 38.11 | 38.26 | 37.60 | 38.04 | 589,187 | -0.23(-0.61%) |
Sep 09, 2014 | 38.21 | 38.43 | 38.14 | 38.27 | 996,187 | -0.01(-0.02%) |
Sep 08, 2014 | 38.52 | 38.74 | 38.26 | 38.28 | 496,875 | -0.21(-0.53%) |
Sep 05, 2014 | 38.07 | 38.52 | 37.94 | 38.48 | 682,326 | +0.35(+0.91%) |
Sep 04, 2014 | 38.22 | 38.66 | 37.88 | 38.14 | 865,360 | -0.07(-0.17%) |
Sep 03, 2014 | 38.79 | 39.07 | 38.14 | 38.20 | 911,341 | -0.59(-1.52%) |