Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 42.21 | 42.38 | 42.04 | 42.19 | 4,560,068 | -0.27(-0.65%) |
Aug 28, 2015 | 42.08 | 42.49 | 42.08 | 42.46 | 5,770,404 | +0.13(+0.30%) |
Aug 27, 2015 | 41.88 | 43.46 | 41.53 | 42.34 | 5,396,653 | +0.80(+1.91%) |
Aug 26, 2015 | 41.44 | 40.74 | 40.43 | 41.54 | 6,814,984 | +0.80(+1.97%) |
Aug 25, 2015 | 41.53 | 41.61 | 40.74 | 40.74 | 7,618,090 | +0.22(+0.53%) |
Aug 24, 2015 | 40.08 | 41.33 | 35.39 | 40.52 | 9,211,235 | -1.26(-3.01%) |
Aug 21, 2015 | 42.75 | 42.81 | 41.76 | 41.78 | 5,494,095 | -1.20(-2.78%) |
Aug 20, 2015 | 43.16 | 43.42 | 42.94 | 42.98 | 3,581,249 | -0.53(-1.21%) |
Aug 19, 2015 | 43.61 | 43.76 | 43.10 | 43.50 | 4,196,989 | -0.30(-0.70%) |
Aug 18, 2015 | 43.97 | 44.22 | 43.74 | 43.81 | 2,934,029 | -0.26(-0.59%) |
Aug 17, 2015 | 43.91 | 44.19 | 43.79 | 44.07 | 1,997,712 | +0.02(+0.05%) |
Aug 14, 2015 | 43.82 | 44.07 | 43.70 | 44.05 | 1,938,108 | +0.27(+0.63%) |
Aug 13, 2015 | 43.81 | 44.10 | 43.71 | 43.77 | 3,400,114 | -0.16(-0.36%) |
Aug 12, 2015 | 43.68 | 43.96 | 43.19 | 43.93 | 3,920,979 | -0.03(-0.07%) |
Aug 11, 2015 | 43.83 | 44.08 | 43.67 | 43.96 | 2,419,042 | -0.19(-0.44%) |
Aug 10, 2015 | 44.02 | 44.26 | 43.97 | 44.15 | 2,550,093 | +0.22(+0.49%) |
Aug 07, 2015 | 44.07 | 44.22 | 43.70 | 43.93 | 3,128,412 | -0.33(-0.74%) |
Aug 06, 2015 | 44.42 | 44.50 | 43.95 | 44.26 | 3,476,087 | +0.11(+0.25%) |
Aug 05, 2015 | 43.91 | 44.37 | 43.54 | 44.15 | 3,024,520 | +0.30(+0.69%) |
Aug 04, 2015 | 43.78 | 44.08 | 43.60 | 43.85 | 3,355,070 | +0.04(+0.10%) |
Aug 03, 2015 | 43.33 | 43.82 | 43.26 | 43.80 | 3,489,047 | +0.54(+1.24%) |
Jul 31, 2015 | 43.47 | 43.50 | 43.14 | 43.27 | 4,054,957 | -0.04(-0.09%) |
Jul 30, 2015 | 42.59 | 43.38 | 42.45 | 43.30 | 3,654,376 | +0.57(+1.34%) |
Jul 29, 2015 | 42.78 | 43.01 | 42.65 | 42.73 | 4,521,021 | -0.04(-0.10%) |
Jul 28, 2015 | 42.56 | 42.80 | 42.09 | 42.78 | 3,829,506 | +0.44(+1.04%) |
Jul 27, 2015 | 42.07 | 42.41 | 41.95 | 42.34 | 3,937,977 | +0.03(+0.07%) |
Jul 24, 2015 | 42.32 | 42.55 | 42.20 | 42.31 | 2,683,597 | -0.12(-0.28%) |
Jul 23, 2015 | 42.78 | 42.89 | 42.38 | 42.43 | 2,311,242 | -0.41(-0.95%) |
Jul 22, 2015 | 42.55 | 43.07 | 42.55 | 42.83 | 2,751,763 | +0.31(+0.73%) |
Jul 21, 2015 | 42.65 | 42.72 | 42.43 | 42.52 | 6,042,555 | +0.28(+0.67%) |
Jul 20, 2015 | 42.35 | 42.51 | 42.14 | 42.24 | 6,301,607 | -0.08(-0.19%) |
Jul 17, 2015 | 42.25 | 42.37 | 42.08 | 42.32 | 3,383,199 | -0.07(-0.16%) |
Jul 16, 2015 | 42.49 | 42.77 | 42.32 | 42.39 | 3,863,312 | +0.16(+0.39%) |
Jul 15, 2015 | 42.42 | 42.65 | 42.11 | 42.23 | 4,832,178 | -0.33(-0.77%) |
Jul 14, 2015 | 42.74 | 42.83 | 42.41 | 42.55 | 4,272,232 | -0.20(-0.47%) |
Jul 13, 2015 | 42.73 | 42.86 | 42.60 | 42.75 | 3,246,260 | +0.19(+0.44%) |
Jul 10, 2015 | 42.56 | 42.74 | 42.50 | 42.57 | 2,705,671 | +0.25(+0.60%) |
Jul 09, 2015 | 42.67 | 42.86 | 42.30 | 42.31 | 3,006,405 | -0.01(-0.04%) |
Jul 08, 2015 | 42.58 | 42.76 | 42.33 | 42.33 | 4,848,899 | -0.37(-0.87%) |
Jul 07, 2015 | 41.82 | 42.77 | 41.75 | 42.70 | 5,810,235 | +0.96(+2.30%) |
Jul 06, 2015 | 41.98 | 42.27 | 41.54 | 41.74 | 4,702,605 | -0.34(-0.81%) |
Jul 02, 2015 | 42.18 | 42.08 | 42.08 | 42.08 | 11,999,024 | -0.03(-0.07%) |
Jul 01, 2015 | 40.66 | 42.18 | 39.93 | 42.11 | 14,035,991 | +1.01(+2.46%) |
Jun 30, 2015 | 41.57 | 41.67 | 41.05 | 41.10 | 4,652,944 | -0.25(-0.61%) |
Jun 29, 2015 | 41.69 | 41.85 | 41.30 | 41.35 | 5,064,818 | -0.64(-1.53%) |
Jun 26, 2015 | 41.82 | 42.09 | 41.65 | 41.99 | 7,313,615 | +0.32(+0.78%) |
Jun 25, 2015 | 42.06 | 42.06 | 41.54 | 41.67 | 5,106,626 | -0.04(-0.11%) |
Jun 24, 2015 | 41.71 | 41.98 | 41.61 | 41.71 | 6,314,241 | -0.01(-0.02%) |
Jun 23, 2015 | 41.73 | 41.89 | 41.62 | 41.72 | 2,933,763 | -0.01(-0.02%) |
Jun 22, 2015 | 41.59 | 41.94 | 41.51 | 41.73 | 2,948,488 | +0.32(+0.78%) |
Jun 19, 2015 | 41.20 | 41.62 | 41.06 | 41.40 | 5,671,879 | +0.21(+0.50%) |
Jun 18, 2015 | 40.92 | 41.42 | 40.80 | 41.20 | 4,066,349 | +0.44(+1.09%) |
Jun 17, 2015 | 40.61 | 40.86 | 40.46 | 40.75 | 3,120,337 | +0.12(+0.29%) |
Jun 16, 2015 | 40.21 | 40.68 | 40.16 | 40.64 | 3,121,328 | +0.51(+1.27%) |
Jun 15, 2015 | 40.28 | 40.37 | 40.09 | 40.13 | 2,983,159 | -0.38(-0.95%) |
Jun 12, 2015 | 40.58 | 40.64 | 40.38 | 40.51 | 1,819,958 | -0.14(-0.34%) |
Jun 11, 2015 | 40.68 | 40.80 | 40.57 | 40.65 | 2,498,820 | +0.01(+0.04%) |
Jun 10, 2015 | 40.33 | 40.78 | 40.20 | 40.64 | 3,101,727 | +0.47(+1.18%) |
Jun 09, 2015 | 40.23 | 40.49 | 40.09 | 40.16 | 2,953,472 | +0.07(+0.17%) |
Jun 08, 2015 | 40.19 | 40.29 | 40.05 | 40.10 | 2,182,193 | -0.04(-0.11%) |
Jun 05, 2015 | 40.47 | 40.51 | 39.93 | 40.14 | 3,328,092 | -0.47(-1.16%) |
Jun 04, 2015 | 40.86 | 41.08 | 40.55 | 40.61 | 2,963,932 | -0.47(-1.15%) |
Jun 03, 2015 | 41.34 | 41.38 | 40.99 | 41.09 | 2,467,882 | -0.12(-0.29%) |
Jun 02, 2015 | 41.40 | 41.50 | 41.03 | 41.20 | 1,687,723 | -0.32(-0.76%) |
Jun 01, 2015 | 41.54 | 41.59 | 41.24 | 41.52 | 3,098,416 | +0.10(+0.25%) |
May 29, 2015 | 41.47 | 41.51 | 41.21 | 41.42 | 4,246,554 | -0.07(-0.18%) |
May 28, 2015 | 41.56 | 41.64 | 41.37 | 41.49 | 2,497,074 | -0.16(-0.39%) |
May 27, 2015 | 41.40 | 41.72 | 41.31 | 41.65 | 2,192,484 | +0.36(+0.88%) |
May 26, 2015 | 41.68 | 41.73 | 41.26 | 41.29 | 2,903,021 | -0.40(-0.96%) |
May 22, 2015 | 41.83 | 41.69 | 41.69 | 41.69 | 2,458,588 | -0.22(-0.53%) |
May 21, 2015 | 42.01 | 42.06 | 41.79 | 41.91 | 2,131,799 | -0.11(-0.26%) |
May 20, 2015 | 41.93 | 42.23 | 41.92 | 42.02 | 1,886,262 | +0.08(+0.19%) |
May 19, 2015 | 41.89 | 42.01 | 41.76 | 41.94 | 2,123,819 | +0.01(+0.02%) |
May 18, 2015 | 41.97 | 42.07 | 41.83 | 41.93 | 3,450,811 | -0.21(-0.51%) |
May 15, 2015 | 41.88 | 42.23 | 41.82 | 42.15 | 2,942,608 | +0.22(+0.53%) |
May 14, 2015 | 41.75 | 41.95 | 41.59 | 41.93 | 3,270,787 | +0.46(+1.10%) |
May 13, 2015 | 41.57 | 41.90 | 41.39 | 41.47 | 2,354,335 | -0.13(-0.32%) |
May 12, 2015 | 41.25 | 41.67 | 41.14 | 41.60 | 2,413,366 | +0.24(+0.59%) |
May 11, 2015 | 41.41 | 41.63 | 41.34 | 41.36 | 1,832,396 | -0.15(-0.36%) |
May 08, 2015 | 41.26 | 41.70 | 41.25 | 41.51 | 2,555,245 | +0.47(+1.15%) |
May 07, 2015 | 40.75 | 41.15 | 40.67 | 41.03 | 2,197,495 | +0.24(+0.60%) |
May 06, 2015 | 41.20 | 41.25 | 40.52 | 40.79 | 2,980,354 | -0.24(-0.59%) |
May 05, 2015 | 41.31 | 41.42 | 40.87 | 41.03 | 2,844,261 | -0.16(-0.39%) |
May 04, 2015 | 41.11 | 41.26 | 41.06 | 41.20 | 1,933,430 | +0.11(+0.27%) |
May 01, 2015 | 40.95 | 41.17 | 40.76 | 41.09 | 3,489,438 | +0.27(+0.65%) |
Apr 30, 2015 | 41.00 | 41.07 | 40.65 | 40.82 | 2,461,397 | -0.17(-0.41%) |
Apr 29, 2015 | 41.31 | 41.45 | 40.92 | 40.99 | 2,805,303 | -0.39(-0.94%) |
Apr 28, 2015 | 41.31 | 41.47 | 41.13 | 41.38 | 2,447,808 | +0.04(+0.09%) |
Apr 27, 2015 | 41.63 | 41.68 | 41.31 | 41.34 | 2,300,836 | -0.24(-0.59%) |
Apr 24, 2015 | 41.65 | 41.78 | 41.45 | 41.59 | 2,379,050 | +0.07(+0.16%) |
Apr 23, 2015 | 41.29 | 41.68 | 41.22 | 41.52 | 3,269,509 | +0.06(+0.14%) |
Apr 22, 2015 | 41.58 | 41.58 | 41.27 | 41.46 | 2,564,470 | +0.07(+0.18%) |
Apr 21, 2015 | 41.64 | 41.75 | 41.34 | 41.39 | 2,448,073 | -0.25(-0.60%) |
Apr 20, 2015 | 41.82 | 42.13 | 41.60 | 41.64 | 3,085,972 | +0.27(+0.64%) |
Apr 17, 2015 | 41.20 | 41.45 | 41.09 | 41.37 | 3,578,137 | -0.10(-0.25%) |
Apr 16, 2015 | 41.59 | 41.60 | 41.38 | 41.48 | 3,666,727 | -0.16(-0.39%) |
Apr 15, 2015 | 41.88 | 41.93 | 41.56 | 41.64 | 2,803,027 | -0.13(-0.32%) |
Apr 14, 2015 | 41.67 | 41.94 | 41.51 | 41.77 | 3,313,206 | +0.15(+0.35%) |
Apr 13, 2015 | 41.65 | 41.75 | 41.57 | 41.62 | 3,464,928 | -0.04(-0.11%) |
Apr 10, 2015 | 41.43 | 41.68 | 41.43 | 41.67 | 4,016,856 | +0.27(+0.64%) |
Apr 09, 2015 | 41.09 | 41.46 | 41.01 | 41.40 | 3,065,961 | +0.22(+0.54%) |
Apr 08, 2015 | 41.09 | 41.20 | 40.89 | 41.18 | 3,898,116 | +0.14(+0.34%) |
Apr 07, 2015 | 41.52 | 41.52 | 40.98 | 41.04 | 4,249,097 | -0.48(-1.16%) |
Apr 06, 2015 | 42.11 | 42.25 | 41.44 | 41.52 | 5,702,085 | +0.14(+0.34%) |
Apr 02, 2015 | 41.30 | 41.38 | 41.38 | 41.38 | 4,469,338 | +0.05(+0.12%) |
Apr 01, 2015 | 41.27 | 41.36 | 40.75 | 41.33 | 6,323,674 | -0.09(-0.21%) |
Mar 31, 2015 | 41.14 | 41.90 | 41.10 | 41.42 | 10,792,475 | +0.18(+0.44%) |
Mar 30, 2015 | 40.27 | 41.25 | 40.13 | 41.24 | 9,791,792 | +1.00(+2.47%) |
Mar 27, 2015 | 39.45 | 40.25 | 39.48 | 40.24 | 6,819,597 | +0.77(+1.95%) |
Mar 26, 2015 | 39.17 | 39.55 | 39.17 | 39.48 | 7,779,318 | +0.15(+0.37%) |
Mar 25, 2015 | 39.35 | 40.12 | 39.03 | 39.33 | 9,228,005 | +0.40(+1.02%) |
Mar 24, 2015 | 39.43 | 39.59 | 38.92 | 38.93 | 3,899,987 | -0.40(-1.00%) |
Mar 23, 2015 | 39.12 | 39.57 | 39.08 | 39.33 | 3,584,096 | +0.21(+0.54%) |
Mar 20, 2015 | 38.66 | 39.32 | 38.62 | 39.12 | 5,561,463 | +0.67(+1.73%) |
Mar 19, 2015 | 38.59 | 38.91 | 38.43 | 38.45 | 3,410,594 | -0.23(-0.61%) |
Mar 18, 2015 | 37.97 | 38.90 | 37.65 | 38.68 | 6,999,924 | +0.59(+1.56%) |
Mar 17, 2015 | 38.22 | 38.22 | 37.91 | 38.09 | 3,900,509 | -0.26(-0.69%) |
Mar 16, 2015 | 38.30 | 38.50 | 38.12 | 38.36 | 3,842,128 | +0.19(+0.50%) |
Mar 13, 2015 | 38.40 | 38.46 | 37.89 | 38.16 | 3,061,012 | -0.34(-0.89%) |
Mar 12, 2015 | 37.97 | 38.57 | 37.96 | 38.51 | 3,417,543 | +0.67(+1.78%) |
Mar 11, 2015 | 38.03 | 38.13 | 37.64 | 37.84 | 3,477,682 | -0.07(-0.17%) |
Mar 10, 2015 | 38.21 | 38.28 | 37.90 | 37.90 | 3,115,812 | -0.52(-1.35%) |
Mar 09, 2015 | 38.12 | 38.54 | 38.01 | 38.42 | 2,965,403 | +0.27(+0.71%) |
Mar 06, 2015 | 38.74 | 38.75 | 38.01 | 38.15 | 4,688,057 | -0.84(-2.16%) |
Mar 05, 2015 | 39.04 | 39.04 | 38.73 | 38.99 | 2,187,189 | +0.05(+0.13%) |
Mar 04, 2015 | 39.04 | 39.14 | 38.79 | 38.94 | 2,724,454 | -0.20(-0.50%) |
Mar 03, 2015 | 39.09 | 39.15 | 38.82 | 39.14 | 2,310,252 | -0.01(-0.04%) |
Mar 02, 2015 | 39.23 | 39.34 | 39.03 | 39.15 | 2,075,442 | -0.21(-0.54%) |
Feb 27, 2015 | 39.12 | 39.40 | 39.03 | 39.37 | 4,151,626 | +0.27(+0.69%) |
Feb 26, 2015 | 39.25 | 39.25 | 39.05 | 39.09 | 2,868,296 | -0.09(-0.22%) |
Feb 25, 2015 | 39.05 | 39.27 | 39.02 | 39.18 | 2,492,635 | +0.09(+0.22%) |
Feb 24, 2015 | 39.06 | 39.15 | 38.80 | 39.09 | 3,366,213 | -0.05(-0.13%) |
Feb 23, 2015 | 39.07 | 39.19 | 38.98 | 39.15 | 2,387,492 | +0.01(+0.04%) |
Feb 20, 2015 | 39.09 | 39.20 | 38.81 | 39.13 | 4,253,726 | +0.01(+0.04%) |
Feb 19, 2015 | 38.70 | 39.26 | 38.60 | 39.12 | 4,689,220 | +0.42(+1.08%) |
Feb 18, 2015 | 38.30 | 38.76 | 38.30 | 38.70 | 3,515,690 | +0.40(+1.03%) |
Feb 17, 2015 | 38.30 | 38.44 | 38.06 | 38.30 | 4,829,100 | -0.10(-0.27%) |
Feb 13, 2015 | 38.54 | 38.41 | 38.41 | 38.41 | 4,734,289 | -0.33(-0.85%) |
Feb 12, 2015 | 38.46 | 38.76 | 38.36 | 38.74 | 4,257,319 | -0.17(-0.43%) |
Feb 11, 2015 | 39.06 | 39.17 | 38.62 | 38.90 | 3,448,375 | -0.05(-0.13%) |
Feb 10, 2015 | 38.86 | 39.08 | 38.67 | 38.96 | 3,457,418 | +0.17(+0.43%) |
Feb 09, 2015 | 38.83 | 38.96 | 38.66 | 38.79 | 4,328,976 | -0.12(-0.30%) |
Feb 06, 2015 | 38.98 | 39.12 | 38.78 | 38.90 | 2,728,918 | -0.18(-0.45%) |
Feb 05, 2015 | 38.98 | 39.12 | 38.87 | 39.08 | 2,662,896 | +0.13(+0.34%) |
Feb 04, 2015 | 38.99 | 39.27 | 38.83 | 38.95 | 3,326,951 | -0.03(-0.08%) |
Feb 03, 2015 | 39.12 | 39.15 | 38.66 | 38.98 | 3,596,952 | +0.14(+0.36%) |
Feb 02, 2015 | 38.53 | 38.86 | 37.98 | 38.84 | 4,962,017 | +0.43(+1.12%) |
Jan 30, 2015 | 38.93 | 39.08 | 38.36 | 38.41 | 5,355,692 | -0.84(-2.14%) |
Jan 29, 2015 | 39.23 | 39.32 | 38.68 | 39.25 | 6,080,785 | -0.33(-0.83%) |
Jan 28, 2015 | 40.43 | 40.68 | 39.53 | 39.58 | 4,258,531 | -0.75(-1.87%) |
Jan 27, 2015 | 39.78 | 40.59 | 39.72 | 40.33 | 6,585,664 | +0.12(+0.29%) |
Jan 26, 2015 | 39.88 | 40.23 | 39.72 | 40.21 | 5,080,224 | +0.29(+0.71%) |
Jan 23, 2015 | 40.02 | 40.05 | 39.69 | 39.93 | 4,099,953 | -0.16(-0.40%) |
Jan 22, 2015 | 39.82 | 40.10 | 39.45 | 40.09 | 4,080,418 | +0.51(+1.29%) |
Jan 21, 2015 | 39.59 | 39.87 | 39.43 | 39.58 | 4,871,974 | -0.23(-0.59%) |
Jan 20, 2015 | 39.23 | 39.92 | 38.95 | 39.81 | 7,120,538 | +0.72(+1.85%) |
Jan 16, 2015 | 39.02 | 39.19 | 38.81 | 39.09 | 5,838,887 | -0.03(-0.07%) |
Jan 15, 2015 | 38.73 | 39.46 | 38.65 | 39.12 | 6,192,872 | +0.39(+1.00%) |
Jan 14, 2015 | 38.36 | 38.78 | 38.27 | 38.73 | 6,050,738 | +0.15(+0.40%) |
Jan 13, 2015 | 38.81 | 38.98 | 38.40 | 38.57 | 4,058,965 | +0.04(+0.11%) |
Jan 12, 2015 | 38.70 | 38.92 | 38.44 | 38.53 | 2,739,633 | -0.28(-0.72%) |
Jan 09, 2015 | 39.22 | 39.28 | 38.64 | 38.81 | 2,804,159 | -0.40(-1.01%) |
Jan 08, 2015 | 38.85 | 39.27 | 38.77 | 39.20 | 5,473,844 | +0.63(+1.63%) |
Jan 07, 2015 | 38.09 | 38.68 | 38.03 | 38.57 | 4,406,726 | +0.80(+2.11%) |
Jan 06, 2015 | 38.08 | 38.21 | 37.69 | 37.78 | 4,181,378 | -0.09(-0.25%) |
Jan 05, 2015 | 37.96 | 38.26 | 37.81 | 37.87 | 5,722,761 | -0.70(-1.81%) |
Jan 02, 2015 | 38.56 | 38.92 | 38.34 | 38.57 | 2,986,323 | -0.16(-0.41%) |
Dec 31, 2014 | 39.35 | 38.73 | 38.73 | 38.73 | 3,465,658 | -0.74(-1.88%) |
Dec 30, 2014 | 39.43 | 39.65 | 39.39 | 39.47 | 1,874,968 | +0.03(+0.07%) |
Dec 29, 2014 | 39.37 | 39.54 | 39.30 | 39.44 | 2,048,892 | -0.05(-0.13%) |
Dec 26, 2014 | 39.46 | 39.63 | 39.40 | 39.49 | 1,451,209 | +0.05(+0.13%) |
Dec 24, 2014 | 39.46 | 39.44 | 39.44 | 39.44 | 1,672,444 | -0.07(-0.18%) |
Dec 23, 2014 | 39.62 | 39.66 | 39.38 | 39.51 | 3,226,730 | +0.02(+0.06%) |
Dec 22, 2014 | 39.18 | 39.50 | 39.08 | 39.49 | 3,509,078 | +0.41(+1.06%) |
Dec 19, 2014 | 38.85 | 39.20 | 38.68 | 39.08 | 6,750,239 | +0.22(+0.56%) |
Dec 18, 2014 | 38.12 | 38.87 | 38.10 | 38.86 | 6,359,543 | +0.96(+2.53%) |
Dec 17, 2014 | 37.42 | 38.06 | 37.33 | 37.90 | 6,379,745 | +0.77(+2.07%) |
Dec 16, 2014 | 37.35 | 38.09 | 37.09 | 37.13 | 5,376,840 | -0.25(-0.66%) |
Dec 15, 2014 | 37.88 | 38.02 | 37.20 | 37.38 | 4,572,049 | -0.46(-1.21%) |
Dec 12, 2014 | 37.81 | 38.16 | 37.77 | 37.83 | 6,354,305 | -0.28(-0.72%) |
Dec 11, 2014 | 37.83 | 38.27 | 37.78 | 38.11 | 5,670,960 | +0.36(+0.94%) |
Dec 10, 2014 | 38.13 | 38.15 | 37.73 | 37.75 | 3,468,315 | -0.21(-0.55%) |
Dec 09, 2014 | 38.19 | 38.35 | 37.84 | 37.96 | 4,071,676 | -0.47(-1.23%) |
Dec 08, 2014 | 38.42 | 38.66 | 38.20 | 38.44 | 3,967,483 | -0.14(-0.36%) |
Dec 05, 2014 | 38.49 | 38.65 | 38.39 | 38.57 | 3,551,874 | +0.09(+0.23%) |
Dec 04, 2014 | 38.45 | 38.63 | 38.30 | 38.49 | 4,039,136 | -0.03(-0.08%) |
Dec 03, 2014 | 38.42 | 38.81 | 38.24 | 38.52 | 6,483,279 | -0.01(-0.02%) |
Dec 02, 2014 | 38.34 | 38.58 | 38.25 | 38.52 | 4,259,786 | +0.30(+0.80%) |
Dec 01, 2014 | 38.15 | 38.31 | 37.92 | 38.22 | 3,007,328 | -0.09(-0.23%) |
Nov 28, 2014 | 37.86 | 38.39 | 37.76 | 38.31 | 2,292,076 | +0.65(+1.74%) |
Nov 26, 2014 | 37.56 | 37.65 | 37.65 | 37.65 | 1,866,610 | +0.15(+0.39%) |
Nov 25, 2014 | 37.40 | 37.65 | 37.32 | 37.51 | 4,895,677 | +0.11(+0.29%) |
Nov 24, 2014 | 37.61 | 37.75 | 37.30 | 37.40 | 3,048,231 | -0.25(-0.68%) |
Nov 21, 2014 | 37.93 | 37.93 | 37.47 | 37.65 | 3,454,601 | +0.15(+0.41%) |
Nov 20, 2014 | 37.63 | 37.65 | 37.43 | 37.50 | 2,120,858 | -0.20(-0.54%) |
Nov 19, 2014 | 37.33 | 37.73 | 37.30 | 37.70 | 2,644,792 | +0.24(+0.64%) |
Nov 18, 2014 | 37.34 | 37.55 | 37.22 | 37.46 | 3,050,602 | +0.17(+0.47%) |
Nov 17, 2014 | 36.90 | 37.35 | 36.89 | 37.29 | 3,024,442 | +0.38(+1.04%) |
Nov 14, 2014 | 37.03 | 37.06 | 36.77 | 36.90 | 3,875,247 | -0.13(-0.35%) |
Nov 13, 2014 | 37.12 | 37.16 | 36.75 | 37.04 | 4,197,629 | +0.03(+0.08%) |
Nov 12, 2014 | 36.74 | 37.09 | 36.69 | 37.01 | 3,602,083 | -0.01(-0.02%) |
Nov 11, 2014 | 36.91 | 37.14 | 36.80 | 37.01 | 3,539,939 | +0.07(+0.20%) |
Nov 10, 2014 | 37.25 | 37.25 | 36.62 | 36.94 | 6,052,733 | -0.36(-0.95%) |
Nov 07, 2014 | 37.37 | 37.86 | 37.11 | 37.30 | 8,868,655 | -1.39(-3.59%) |
Nov 06, 2014 | 38.64 | 38.72 | 38.32 | 38.68 | 2,702,694 | +0.07(+0.19%) |
Nov 05, 2014 | 38.58 | 38.81 | 38.43 | 38.61 | 3,302,497 | +0.23(+0.59%) |
Nov 04, 2014 | 38.28 | 38.46 | 38.19 | 38.39 | 5,375,758 | +0.15(+0.38%) |
Nov 03, 2014 | 37.76 | 38.29 | 37.68 | 38.24 | 4,761,419 | +0.51(+1.35%) |
Oct 31, 2014 | 37.70 | 37.76 | 37.51 | 37.73 | 3,671,621 | +0.37(+0.99%) |
Oct 30, 2014 | 36.78 | 37.44 | 36.74 | 37.36 | 2,830,031 | +0.40(+1.08%) |
Oct 29, 2014 | 37.34 | 37.36 | 36.60 | 36.96 | 4,021,500 | -0.35(-0.93%) |
Oct 28, 2014 | 37.35 | 37.35 | 37.06 | 37.31 | 1,887,467 | +0.16(+0.43%) |
Oct 27, 2014 | 37.04 | 37.06 | 37.06 | 37.15 | 1,881,532 | +0.09(+0.25%) |
Oct 24, 2014 | 36.70 | 37.06 | 36.70 | 37.06 | 2,402,754 | +0.38(+1.03%) |
Oct 23, 2014 | 36.91 | 36.96 | 36.64 | 36.68 | 2,354,316 | -0.07(-0.18%) |
Oct 22, 2014 | 36.76 | 36.98 | 36.68 | 36.74 | 2,988,400 | +0.10(+0.28%) |
Oct 21, 2014 | 36.47 | 36.66 | 36.24 | 36.64 | 4,683,977 | +0.39(+1.08%) |
Oct 20, 2014 | 35.80 | 36.35 | 35.80 | 36.25 | 3,610,298 | +0.46(+1.28%) |
Oct 17, 2014 | 35.82 | 36.00 | 35.60 | 35.79 | 4,147,760 | +0.31(+0.88%) |
Oct 16, 2014 | 35.17 | 35.70 | 35.15 | 35.48 | 5,152,948 | -0.18(-0.51%) |
Oct 15, 2014 | 35.71 | 35.89 | 35.09 | 35.66 | 6,326,114 | -0.30(-0.83%) |
Oct 14, 2014 | 35.89 | 36.29 | 35.80 | 35.96 | 3,609,445 | +0.17(+0.49%) |
Oct 13, 2014 | 36.33 | 36.33 | 35.77 | 35.79 | 4,070,525 | -0.38(-1.06%) |
Oct 10, 2014 | 36.23 | 36.68 | 36.14 | 36.17 | 5,233,282 | -0.06(-0.16%) |
Oct 09, 2014 | 36.44 | 36.77 | 36.23 | 36.23 | 4,885,861 | -0.19(-0.52%) |
Oct 08, 2014 | 36.16 | 36.46 | 36.03 | 36.42 | 4,706,164 | +0.28(+0.76%) |
Oct 07, 2014 | 36.31 | 36.51 | 36.14 | 36.14 | 4,590,284 | -0.30(-0.81%) |
Oct 06, 2014 | 36.45 | 36.54 | 36.18 | 36.44 | 3,979,644 | +0.09(+0.24%) |
Oct 03, 2014 | 36.31 | 36.47 | 36.17 | 36.35 | 3,309,558 | +0.24(+0.66%) |
Oct 02, 2014 | 36.00 | 36.18 | 35.89 | 36.11 | 4,820,391 | +0.12(+0.32%) |
Oct 01, 2014 | 35.80 | 36.07 | 35.72 | 36.00 | 5,272,781 | -0.34(-0.93%) |
Sep 30, 2014 | 36.34 | 36.52 | 36.23 | 36.34 | 3,920,917 | -0.13(-0.36%) |
Sep 29, 2014 | 36.08 | 36.58 | 36.04 | 36.47 | 3,736,752 | +0.25(+0.70%) |
Sep 26, 2014 | 36.10 | 36.32 | 35.91 | 36.21 | 4,168,618 | +0.12(+0.32%) |
Sep 25, 2014 | 36.37 | 36.37 | 35.96 | 36.10 | 5,729,254 | -0.24(-0.65%) |
Sep 24, 2014 | 36.37 | 36.62 | 36.32 | 36.34 | 7,137,064 | +0.03(+0.08%) |
Sep 23, 2014 | 36.42 | 36.48 | 36.29 | 36.31 | 6,279,511 | -0.24(-0.67%) |
Sep 22, 2014 | 36.88 | 36.93 | 36.55 | 36.55 | 4,929,534 | -0.38(-1.03%) |
Sep 19, 2014 | 37.06 | 37.06 | 36.80 | 36.93 | 5,748,143 | +0.04(+0.12%) |
Sep 18, 2014 | 36.62 | 37.01 | 36.26 | 36.89 | 10,411,070 | +0.28(+0.77%) |
Sep 17, 2014 | 37.48 | 37.66 | 36.41 | 36.61 | 16,412,201 | -1.69(-4.42%) |
Sep 16, 2014 | 38.30 | 38.57 | 38.19 | 38.30 | 4,411,657 | +0.00(+0.00%) |
Sep 15, 2014 | 38.09 | 38.34 | 37.89 | 38.30 | 3,072,800 | +0.28(+0.74%) |
Sep 12, 2014 | 38.30 | 38.37 | 37.93 | 38.02 | 2,718,796 | -0.35(-0.90%) |
Sep 11, 2014 | 38.31 | 38.37 | 38.14 | 38.37 | 2,934,180 | +0.03(+0.08%) |
Sep 10, 2014 | 38.25 | 38.38 | 38.05 | 38.34 | 3,100,705 | +0.04(+0.11%) |
Sep 09, 2014 | 38.41 | 38.66 | 38.27 | 38.30 | 5,417,598 | -0.24(-0.64%) |
Sep 08, 2014 | 38.56 | 38.77 | 38.51 | 38.54 | 1,907,821 | -0.22(-0.58%) |
Sep 05, 2014 | 38.50 | 38.78 | 38.35 | 38.76 | 2,724,239 | +0.24(+0.64%) |
Sep 04, 2014 | 38.58 | 38.73 | 38.43 | 38.52 | 2,613,296 | -0.04(-0.11%) |
Sep 03, 2014 | 38.59 | 38.64 | 38.43 | 38.56 | 3,052,962 | +0.13(+0.34%) |