Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 41.15 | 42.68 | 40.81 | 41.60 | 13,301,045 | +0.24(+0.58%) |
Aug 28, 2015 | 41.25 | 41.92 | 40.87 | 41.37 | 10,963,366 | +0.46(+1.11%) |
Aug 27, 2015 | 42.50 | 42.56 | 39.73 | 40.91 | 15,901,549 | -0.35(-0.85%) |
Aug 26, 2015 | 41.34 | 41.45 | 39.57 | 41.26 | 12,977,731 | +0.87(+2.15%) |
Aug 25, 2015 | 42.58 | 42.77 | 40.35 | 40.39 | 14,173,530 | -0.64(-1.55%) |
Aug 24, 2015 | 39.06 | 42.38 | 36.23 | 41.03 | 15,622,327 | -1.84(-4.29%) |
Aug 21, 2015 | 45.57 | 45.66 | 42.84 | 42.87 | 17,948,536 | -4.28(-9.09%) |
Aug 20, 2015 | 47.40 | 48.05 | 47.04 | 47.15 | 8,490,346 | -0.43(-0.91%) |
Aug 19, 2015 | 48.62 | 48.64 | 47.21 | 47.58 | 8,604,513 | -1.12(-2.30%) |
Aug 18, 2015 | 48.82 | 49.08 | 48.13 | 48.71 | 5,674,133 | -0.18(-0.36%) |
Aug 17, 2015 | 47.47 | 48.98 | 47.37 | 48.88 | 6,723,132 | +1.12(+2.35%) |
Aug 14, 2015 | 48.65 | 48.86 | 47.52 | 47.76 | 8,746,701 | -1.09(-2.24%) |
Aug 13, 2015 | 49.28 | 50.13 | 48.50 | 48.85 | 12,805,962 | -0.36(-0.73%) |
Aug 12, 2015 | 49.08 | 49.62 | 48.07 | 49.21 | 12,525,296 | -0.17(-0.34%) |
Aug 11, 2015 | 47.76 | 49.52 | 47.40 | 49.38 | 10,817,832 | +1.00(+2.07%) |
Aug 10, 2015 | 46.25 | 48.40 | 46.11 | 48.38 | 12,071,876 | +2.51(+5.47%) |
Aug 07, 2015 | 45.66 | 46.06 | 45.19 | 45.87 | 5,635,507 | -0.18(-0.40%) |
Aug 06, 2015 | 45.23 | 46.22 | 44.88 | 46.05 | 7,278,415 | +0.60(+1.33%) |
Aug 05, 2015 | 45.83 | 46.27 | 44.97 | 45.45 | 11,151,619 | +0.27(+0.61%) |
Aug 04, 2015 | 45.39 | 45.66 | 44.64 | 45.17 | 8,544,562 | -0.16(-0.36%) |
Aug 03, 2015 | 45.96 | 46.50 | 45.23 | 45.33 | 7,603,194 | -0.66(-1.43%) |
Jul 31, 2015 | 44.98 | 46.44 | 44.85 | 45.99 | 9,988,866 | +1.24(+2.77%) |
Jul 30, 2015 | 45.18 | 45.18 | 43.75 | 44.75 | 13,205,746 | -1.26(-2.74%) |
Jul 29, 2015 | 45.27 | 46.10 | 44.46 | 46.01 | 10,303,570 | +0.68(+1.49%) |
Jul 28, 2015 | 44.88 | 45.46 | 44.25 | 45.34 | 7,162,549 | +0.48(+1.07%) |
Jul 27, 2015 | 45.45 | 45.45 | 44.42 | 44.86 | 8,389,201 | -0.92(-2.01%) |
Jul 24, 2015 | 46.08 | 46.32 | 45.39 | 45.78 | 8,201,787 | -0.01(-0.03%) |
Jul 23, 2015 | 46.53 | 46.67 | 45.60 | 45.79 | 7,860,261 | -0.66(-1.42%) |
Jul 22, 2015 | 46.19 | 47.49 | 45.84 | 46.45 | 8,802,992 | +0.24(+0.53%) |
Jul 21, 2015 | 46.37 | 46.91 | 46.00 | 46.21 | 5,922,785 | -0.17(-0.38%) |
Jul 20, 2015 | 47.18 | 47.47 | 46.34 | 46.38 | 8,056,139 | -0.95(-2.02%) |
Jul 17, 2015 | 46.86 | 47.37 | 46.50 | 47.34 | 7,645,504 | +0.33(+0.71%) |
Jul 16, 2015 | 45.78 | 47.48 | 45.75 | 47.00 | 10,370,952 | +1.58(+3.48%) |
Jul 15, 2015 | 45.99 | 46.30 | 45.13 | 45.42 | 8,992,406 | -0.78(-1.69%) |
Jul 14, 2015 | 47.29 | 47.57 | 46.06 | 46.20 | 12,011,667 | -0.39(-0.84%) |
Jul 13, 2015 | 46.41 | 47.27 | 45.80 | 46.59 | 13,552,503 | +0.71(+1.55%) |
Jul 10, 2015 | 44.94 | 46.04 | 44.92 | 45.88 | 8,673,955 | +1.21(+2.71%) |
Jul 09, 2015 | 44.97 | 45.15 | 44.49 | 44.67 | 8,579,000 | +0.09(+0.20%) |
Jul 08, 2015 | 44.63 | 45.62 | 44.15 | 44.58 | 10,364,020 | -0.47(-1.04%) |
Jul 07, 2015 | 45.55 | 46.08 | 44.49 | 45.04 | 16,173,548 | -0.48(-1.06%) |
Jul 06, 2015 | 44.69 | 45.78 | 44.31 | 45.53 | 10,464,365 | +0.43(+0.96%) |
Jul 02, 2015 | 45.07 | 45.09 | 45.09 | 45.09 | 8,622,515 | +0.17(+0.39%) |
Jul 01, 2015 | 43.96 | 45.27 | 43.76 | 44.92 | 12,967,507 | +1.30(+2.99%) |
Jun 30, 2015 | 42.59 | 44.01 | 42.54 | 43.62 | 14,968,845 | +1.42(+3.37%) |
Jun 29, 2015 | 42.00 | 42.62 | 41.89 | 42.19 | 7,832,697 | -0.24(-0.56%) |
Jun 26, 2015 | 42.01 | 42.80 | 41.90 | 42.43 | 11,316,291 | +0.41(+0.98%) |
Jun 25, 2015 | 42.20 | 42.37 | 41.83 | 42.02 | 5,620,045 | -0.21(-0.50%) |
Jun 24, 2015 | 42.43 | 42.75 | 41.98 | 42.23 | 8,619,003 | -0.38(-0.88%) |
Jun 23, 2015 | 42.05 | 42.74 | 41.74 | 42.61 | 11,419,564 | +0.86(+2.05%) |
Jun 22, 2015 | 42.26 | 42.29 | 41.53 | 41.75 | 8,409,281 | -0.29(-0.68%) |
Jun 19, 2015 | 41.80 | 42.36 | 41.78 | 42.03 | 8,769,329 | +0.04(+0.10%) |
Jun 18, 2015 | 41.58 | 42.09 | 41.54 | 41.99 | 8,416,801 | +0.46(+1.11%) |
Jun 17, 2015 | 41.47 | 42.23 | 41.15 | 41.53 | 8,991,019 | +0.48(+1.17%) |
Jun 16, 2015 | 40.66 | 41.07 | 40.60 | 41.05 | 4,162,326 | +0.31(+0.77%) |
Jun 15, 2015 | 40.67 | 40.85 | 40.38 | 40.74 | 6,935,701 | -0.26(-0.65%) |
Jun 12, 2015 | 41.32 | 41.36 | 40.77 | 41.00 | 6,734,926 | -0.56(-1.34%) |
Jun 11, 2015 | 40.72 | 41.94 | 40.59 | 41.56 | 9,612,365 | +1.00(+2.47%) |
Jun 10, 2015 | 40.10 | 40.88 | 40.01 | 40.56 | 8,262,583 | +0.74(+1.85%) |
Jun 09, 2015 | 40.30 | 40.51 | 39.82 | 39.82 | 6,096,713 | -0.33(-0.82%) |
Jun 08, 2015 | 40.15 | 40.47 | 39.92 | 40.15 | 5,435,603 | -0.08(-0.21%) |
Jun 05, 2015 | 39.62 | 40.58 | 39.62 | 40.23 | 7,736,546 | +0.60(+1.51%) |
Jun 04, 2015 | 39.96 | 40.29 | 39.55 | 39.63 | 7,212,092 | -0.61(-1.52%) |
Jun 03, 2015 | 40.52 | 40.61 | 40.01 | 40.24 | 7,179,738 | -0.52(-1.28%) |
Jun 02, 2015 | 40.92 | 41.00 | 40.30 | 40.77 | 7,331,013 | -0.19(-0.46%) |
Jun 01, 2015 | 41.25 | 41.76 | 40.90 | 40.95 | 8,000,378 | -0.32(-0.78%) |
May 29, 2015 | 40.97 | 42.14 | 40.54 | 41.28 | 11,230,060 | +0.22(+0.54%) |
May 28, 2015 | 41.14 | 41.66 | 40.83 | 41.05 | 6,714,803 | -0.16(-0.39%) |
May 27, 2015 | 41.69 | 41.80 | 41.04 | 41.21 | 9,759,515 | -0.26(-0.64%) |
May 26, 2015 | 42.15 | 42.22 | 41.19 | 41.48 | 10,124,830 | -1.02(-2.39%) |
May 22, 2015 | 41.94 | 42.49 | 42.49 | 42.49 | 5,113,056 | +0.26(+0.63%) |
May 21, 2015 | 41.94 | 42.32 | 41.70 | 42.23 | 5,326,889 | +0.26(+0.63%) |
May 20, 2015 | 41.76 | 42.20 | 41.55 | 41.97 | 6,206,873 | +0.24(+0.58%) |
May 19, 2015 | 41.94 | 42.31 | 41.64 | 41.72 | 7,049,306 | -0.37(-0.88%) |
May 18, 2015 | 41.50 | 42.19 | 41.29 | 42.09 | 5,461,934 | +0.55(+1.32%) |
May 15, 2015 | 41.58 | 41.90 | 41.12 | 41.54 | 6,844,332 | -0.12(-0.28%) |
May 14, 2015 | 40.81 | 41.75 | 40.75 | 41.66 | 7,326,245 | +1.05(+2.59%) |
May 13, 2015 | 40.52 | 40.88 | 40.22 | 40.61 | 6,451,447 | +0.52(+1.30%) |
May 12, 2015 | 40.59 | 40.60 | 39.92 | 40.08 | 6,340,168 | -0.52(-1.27%) |
May 11, 2015 | 40.88 | 40.95 | 40.00 | 40.60 | 8,166,349 | -0.29(-0.72%) |
May 08, 2015 | 40.25 | 40.98 | 39.77 | 40.89 | 8,009,393 | +0.90(+2.25%) |
May 07, 2015 | 39.74 | 40.19 | 39.53 | 39.99 | 8,326,967 | +0.19(+0.47%) |
May 06, 2015 | 40.41 | 40.54 | 39.47 | 39.81 | 6,830,623 | -0.35(-0.86%) |
May 05, 2015 | 40.35 | 40.35 | 39.76 | 40.15 | 6,037,784 | -0.06(-0.15%) |
May 04, 2015 | 40.84 | 40.91 | 39.87 | 40.21 | 9,695,226 | -0.55(-1.34%) |
May 01, 2015 | 39.48 | 40.93 | 39.42 | 40.76 | 9,978,878 | +1.38(+3.51%) |
Apr 30, 2015 | 40.17 | 40.22 | 38.82 | 39.38 | 11,657,698 | -0.71(-1.76%) |
Apr 29, 2015 | 40.68 | 40.94 | 39.83 | 40.08 | 8,671,355 | -0.54(-1.33%) |
Apr 28, 2015 | 41.40 | 41.97 | 40.22 | 40.62 | 11,422,777 | -0.48(-1.18%) |
Apr 27, 2015 | 41.74 | 41.83 | 40.96 | 41.11 | 11,639,836 | -0.45(-1.08%) |
Apr 24, 2015 | 41.11 | 42.05 | 41.09 | 41.56 | 7,626,342 | +0.57(+1.38%) |
Apr 23, 2015 | 41.18 | 41.43 | 40.77 | 40.99 | 8,009,273 | -0.08(-0.20%) |
Apr 22, 2015 | 40.54 | 41.31 | 40.14 | 41.07 | 9,167,926 | +0.71(+1.75%) |
Apr 21, 2015 | 39.77 | 40.55 | 39.68 | 40.37 | 7,776,888 | +0.60(+1.50%) |
Apr 20, 2015 | 39.96 | 40.41 | 39.60 | 39.77 | 7,683,708 | -0.06(-0.16%) |
Apr 17, 2015 | 40.12 | 40.21 | 39.47 | 39.83 | 7,558,344 | -0.48(-1.20%) |
Apr 16, 2015 | 39.49 | 40.62 | 39.33 | 40.32 | 9,374,337 | +0.80(+2.01%) |
Apr 15, 2015 | 39.84 | 40.28 | 39.45 | 39.52 | 9,936,129 | -0.06(-0.14%) |
Apr 14, 2015 | 39.78 | 40.00 | 39.34 | 39.58 | 10,528,655 | -0.19(-0.47%) |
Apr 13, 2015 | 41.29 | 41.37 | 39.56 | 39.76 | 10,979,065 | -1.57(-3.80%) |
Apr 10, 2015 | 40.99 | 41.64 | 40.85 | 41.33 | 7,467,293 | +0.56(+1.37%) |
Apr 09, 2015 | 40.98 | 41.05 | 40.23 | 40.77 | 8,645,022 | +0.21(+0.51%) |
Apr 08, 2015 | 40.76 | 41.33 | 40.41 | 40.57 | 9,661,483 | +0.02(+0.05%) |
Apr 07, 2015 | 41.50 | 41.54 | 40.32 | 40.55 | 14,224,382 | -0.65(-1.58%) |
Apr 06, 2015 | 41.76 | 41.88 | 40.73 | 41.20 | 13,730,014 | -0.19(-0.45%) |
Apr 02, 2015 | 43.85 | 41.38 | 41.38 | 41.38 | 18,984,602 | -2.53(-5.75%) |
Apr 01, 2015 | 44.27 | 44.48 | 43.85 | 43.91 | 11,055,524 | -0.12(-0.27%) |
Mar 31, 2015 | 43.65 | 44.41 | 43.57 | 44.03 | 7,761,595 | -0.10(-0.22%) |
Mar 30, 2015 | 42.99 | 44.20 | 42.91 | 44.12 | 10,190,283 | +1.31(+3.05%) |
Mar 27, 2015 | 44.50 | 44.57 | 42.49 | 42.82 | 11,194,346 | -1.04(-2.38%) |
Mar 26, 2015 | 44.57 | 44.61 | 43.60 | 43.86 | 11,109,810 | -0.28(-0.63%) |
Mar 25, 2015 | 43.49 | 44.63 | 43.48 | 44.14 | 15,471,229 | +1.18(+2.75%) |
Mar 24, 2015 | 43.04 | 43.40 | 42.83 | 42.95 | 10,513,164 | -0.29(-0.67%) |
Mar 23, 2015 | 42.76 | 43.47 | 42.69 | 43.24 | 10,477,255 | +0.65(+1.53%) |
Mar 20, 2015 | 42.29 | 43.06 | 42.11 | 42.59 | 15,016,381 | +0.52(+1.23%) |
Mar 19, 2015 | 42.46 | 42.57 | 41.80 | 42.08 | 7,450,938 | -0.80(-1.87%) |
Mar 18, 2015 | 41.51 | 43.29 | 41.24 | 42.88 | 12,274,013 | +1.43(+3.44%) |
Mar 17, 2015 | 41.12 | 41.62 | 40.41 | 41.45 | 7,906,433 | +0.17(+0.40%) |
Mar 16, 2015 | 40.39 | 41.31 | 40.16 | 41.29 | 7,681,685 | +0.78(+1.93%) |
Mar 13, 2015 | 40.11 | 40.64 | 39.97 | 40.50 | 7,408,747 | +0.52(+1.30%) |
Mar 12, 2015 | 40.23 | 41.02 | 39.90 | 39.99 | 10,317,399 | +0.03(+0.07%) |
Mar 11, 2015 | 38.96 | 40.01 | 38.96 | 39.96 | 15,766,886 | -0.02(-0.05%) |
Mar 10, 2015 | 40.31 | 40.35 | 39.60 | 39.98 | 9,297,929 | -0.57(-1.42%) |
Mar 09, 2015 | 40.53 | 41.31 | 40.52 | 40.55 | 8,884,317 | -0.10(-0.24%) |
Mar 06, 2015 | 40.94 | 41.72 | 40.47 | 40.65 | 8,295,937 | -0.84(-2.03%) |
Mar 05, 2015 | 41.13 | 41.83 | 41.02 | 41.49 | 9,508,461 | +0.61(+1.49%) |
Mar 04, 2015 | 41.25 | 41.58 | 40.41 | 40.89 | 10,262,646 | -0.69(-1.66%) |
Mar 03, 2015 | 40.90 | 41.65 | 40.89 | 41.58 | 9,215,768 | +0.98(+2.40%) |
Mar 02, 2015 | 42.30 | 42.37 | 40.28 | 40.60 | 18,875,472 | -2.09(-4.90%) |
Feb 27, 2015 | 42.89 | 43.42 | 42.59 | 42.69 | 11,885,200 | -0.19(-0.45%) |
Feb 26, 2015 | 42.47 | 43.46 | 42.46 | 42.89 | 11,028,259 | +0.48(+1.14%) |
Feb 25, 2015 | 42.41 | 42.68 | 42.08 | 42.40 | 7,813,527 | -0.23(-0.54%) |
Feb 24, 2015 | 43.18 | 43.35 | 42.16 | 42.63 | 9,118,589 | -0.62(-1.44%) |
Feb 23, 2015 | 41.96 | 43.54 | 41.90 | 43.25 | 14,199,467 | +1.23(+2.93%) |
Feb 20, 2015 | 41.68 | 42.04 | 41.16 | 42.02 | 10,010,956 | +0.37(+0.90%) |
Feb 19, 2015 | 40.97 | 41.99 | 40.82 | 41.65 | 10,756,372 | +0.63(+1.54%) |
Feb 18, 2015 | 41.01 | 41.13 | 40.47 | 41.02 | 9,617,563 | +0.37(+0.92%) |
Feb 17, 2015 | 40.55 | 41.09 | 40.26 | 40.64 | 12,210,436 | +0.09(+0.22%) |
Feb 13, 2015 | 40.01 | 40.55 | 40.55 | 40.55 | 19,045,004 | +1.42(+3.62%) |
Feb 12, 2015 | 38.50 | 39.49 | 38.26 | 39.13 | 14,664,630 | +0.82(+2.15%) |
Feb 11, 2015 | 38.35 | 38.75 | 37.99 | 38.31 | 9,605,224 | -0.11(-0.29%) |
Feb 10, 2015 | 37.66 | 38.44 | 37.45 | 38.42 | 11,212,827 | +0.74(+1.97%) |
Feb 09, 2015 | 37.78 | 37.94 | 37.37 | 37.68 | 7,270,914 | -0.01(-0.02%) |
Feb 06, 2015 | 37.99 | 38.10 | 37.37 | 37.69 | 11,333,922 | -0.10(-0.27%) |
Feb 05, 2015 | 37.55 | 37.94 | 37.10 | 37.79 | 9,623,775 | +0.49(+1.33%) |
Feb 04, 2015 | 37.10 | 37.58 | 36.70 | 37.30 | 11,310,350 | -0.06(-0.17%) |
Feb 03, 2015 | 37.57 | 37.70 | 36.76 | 37.36 | 15,314,990 | -0.04(-0.11%) |
Feb 02, 2015 | 36.68 | 37.40 | 36.36 | 37.40 | 14,405,752 | +1.07(+2.95%) |
Jan 30, 2015 | 35.55 | 37.03 | 35.44 | 36.33 | 14,848,296 | +0.55(+1.54%) |
Jan 29, 2015 | 36.33 | 36.55 | 35.16 | 35.78 | 16,581,869 | +0.39(+1.11%) |
Jan 28, 2015 | 35.41 | 35.94 | 35.10 | 35.39 | 18,192,440 | +0.19(+0.55%) |
Jan 27, 2015 | 34.90 | 35.45 | 34.69 | 35.19 | 9,594,986 | +0.03(+0.08%) |
Jan 26, 2015 | 34.38 | 35.52 | 34.38 | 35.17 | 14,269,811 | +0.71(+2.05%) |
Jan 23, 2015 | 33.03 | 34.97 | 32.80 | 34.46 | 16,928,424 | +1.48(+4.50%) |
Jan 22, 2015 | 32.98 | 33.09 | 32.19 | 32.98 | 13,134,661 | +0.56(+1.72%) |
Jan 21, 2015 | 32.10 | 32.54 | 31.81 | 32.42 | 10,107,481 | +0.47(+1.46%) |
Jan 20, 2015 | 31.02 | 31.97 | 30.86 | 31.95 | 12,396,176 | +0.76(+2.44%) |
Jan 16, 2015 | 30.71 | 31.42 | 30.64 | 31.19 | 14,022,098 | +0.91(+3.02%) |
Jan 15, 2015 | 31.12 | 31.13 | 29.85 | 30.28 | 15,605,363 | -0.54(-1.76%) |
Jan 14, 2015 | 31.24 | 31.29 | 30.04 | 30.82 | 19,757,056 | -0.75(-2.37%) |
Jan 13, 2015 | 33.15 | 33.34 | 31.28 | 31.57 | 15,911,591 | -0.98(-3.00%) |
Jan 12, 2015 | 33.19 | 33.27 | 32.29 | 32.54 | 10,040,212 | -0.88(-2.63%) |
Jan 09, 2015 | 34.34 | 34.56 | 33.23 | 33.42 | 12,336,626 | -0.94(-2.74%) |
Jan 08, 2015 | 33.04 | 34.43 | 32.81 | 34.36 | 12,988,440 | +1.86(+5.73%) |
Jan 07, 2015 | 33.02 | 33.63 | 32.40 | 32.50 | 12,847,034 | -0.25(-0.78%) |
Jan 06, 2015 | 33.13 | 33.63 | 32.49 | 32.76 | 12,499,115 | -0.41(-1.22%) |
Jan 05, 2015 | 34.24 | 34.24 | 33.04 | 33.16 | 11,200,858 | -1.42(-4.11%) |
Jan 02, 2015 | 34.04 | 34.67 | 33.71 | 34.58 | 8,583,973 | +0.58(+1.70%) |
Dec 31, 2014 | 34.05 | 34.01 | 34.01 | 34.01 | 8,625,971 | -0.14(-0.42%) |
Dec 30, 2014 | 34.11 | 34.58 | 34.06 | 34.15 | 7,519,141 | -0.21(-0.60%) |
Dec 29, 2014 | 34.75 | 35.06 | 34.27 | 34.36 | 7,037,557 | -0.19(-0.56%) |
Dec 26, 2014 | 34.29 | 34.78 | 34.23 | 34.55 | 7,675,631 | +0.34(+1.00%) |
Dec 24, 2014 | 33.69 | 34.20 | 34.20 | 34.20 | 5,308,278 | +0.30(+0.87%) |
Dec 23, 2014 | 33.74 | 34.07 | 33.59 | 33.91 | 7,621,507 | +0.36(+1.06%) |
Dec 22, 2014 | 33.39 | 33.81 | 33.21 | 33.55 | 11,111,354 | -0.03(-0.08%) |
Dec 19, 2014 | 32.43 | 33.61 | 32.41 | 33.58 | 16,540,204 | +1.24(+3.85%) |
Dec 18, 2014 | 33.25 | 33.33 | 31.50 | 32.34 | 19,051,128 | -0.49(-1.51%) |
Dec 17, 2014 | 32.38 | 33.32 | 32.19 | 32.83 | 11,964,427 | +0.52(+1.62%) |
Dec 16, 2014 | 31.44 | 32.96 | 31.15 | 32.31 | 14,019,265 | +0.63(+2.00%) |
Dec 15, 2014 | 31.81 | 32.22 | 31.42 | 31.68 | 9,887,512 | -0.11(-0.35%) |
Dec 12, 2014 | 32.27 | 32.32 | 31.41 | 31.79 | 11,027,738 | -0.37(-1.15%) |
Dec 11, 2014 | 32.14 | 32.84 | 31.93 | 32.16 | 8,235,397 | +0.11(+0.34%) |
Dec 10, 2014 | 32.97 | 33.13 | 31.89 | 32.05 | 14,629,563 | -1.33(-3.99%) |
Dec 09, 2014 | 32.95 | 33.44 | 32.25 | 33.38 | 13,790,182 | +0.33(+1.00%) |
Dec 08, 2014 | 34.01 | 34.21 | 32.93 | 33.05 | 12,170,929 | -1.15(-3.35%) |
Dec 05, 2014 | 35.35 | 35.78 | 34.10 | 34.20 | 12,063,803 | -1.24(-3.51%) |
Dec 04, 2014 | 35.39 | 35.76 | 34.86 | 35.44 | 11,896,792 | -0.09(-0.25%) |
Dec 03, 2014 | 35.02 | 35.79 | 34.99 | 35.53 | 13,632,033 | +0.58(+1.65%) |
Dec 02, 2014 | 33.65 | 35.03 | 33.57 | 34.95 | 12,428,531 | +1.36(+4.05%) |
Dec 01, 2014 | 33.11 | 33.78 | 32.87 | 33.59 | 10,289,178 | +0.20(+0.60%) |
Nov 28, 2014 | 34.40 | 34.45 | 33.17 | 33.39 | 9,802,598 | -1.60(-4.57%) |
Nov 26, 2014 | 35.02 | 34.99 | 34.99 | 34.99 | 6,889,685 | -0.03(-0.08%) |
Nov 25, 2014 | 34.94 | 35.43 | 34.72 | 35.02 | 9,485,271 | +0.12(+0.33%) |
Nov 24, 2014 | 34.46 | 35.28 | 34.45 | 34.91 | 9,572,321 | +0.36(+1.03%) |
Nov 21, 2014 | 34.96 | 35.77 | 34.47 | 34.55 | 16,767,338 | +0.02(+0.06%) |
Nov 20, 2014 | 34.39 | 34.72 | 34.31 | 34.53 | 12,346,714 | +0.10(+0.28%) |
Nov 19, 2014 | 34.45 | 34.54 | 33.92 | 34.43 | 8,649,625 | +0.04(+0.12%) |
Nov 18, 2014 | 34.14 | 34.62 | 34.09 | 34.39 | 8,614,115 | +0.23(+0.68%) |
Nov 17, 2014 | 33.97 | 34.29 | 33.72 | 34.16 | 8,359,628 | +0.33(+0.99%) |
Nov 14, 2014 | 34.03 | 34.30 | 33.65 | 33.82 | 10,560,200 | -0.12(-0.34%) |
Nov 13, 2014 | 34.98 | 35.01 | 33.61 | 33.94 | 14,562,111 | -1.13(-3.21%) |
Nov 12, 2014 | 34.85 | 35.35 | 34.80 | 35.07 | 8,158,716 | +0.12(+0.33%) |
Nov 11, 2014 | 34.59 | 35.05 | 34.31 | 34.95 | 8,064,791 | +0.39(+1.13%) |
Nov 10, 2014 | 35.07 | 35.17 | 34.33 | 34.56 | 9,078,373 | -0.09(-0.26%) |
Nov 07, 2014 | 34.34 | 34.70 | 34.25 | 34.65 | 9,681,726 | +0.33(+0.96%) |
Nov 06, 2014 | 34.08 | 34.62 | 33.97 | 34.32 | 9,908,332 | +0.41(+1.21%) |
Nov 05, 2014 | 34.68 | 34.74 | 33.43 | 33.91 | 14,650,896 | -0.68(-1.96%) |
Nov 04, 2014 | 34.34 | 34.90 | 33.82 | 34.59 | 12,855,515 | +0.20(+0.58%) |
Nov 03, 2014 | 34.27 | 35.01 | 34.18 | 34.39 | 11,246,504 | +0.17(+0.50%) |
Oct 31, 2014 | 33.76 | 34.26 | 33.36 | 34.22 | 11,136,083 | +0.85(+2.54%) |
Oct 30, 2014 | 33.21 | 33.80 | 32.92 | 33.37 | 6,333,661 | +0.22(+0.66%) |
Oct 29, 2014 | 34.09 | 34.27 | 32.81 | 33.15 | 9,144,930 | -0.66(-1.94%) |
Oct 28, 2014 | 33.09 | 33.89 | 32.77 | 33.81 | 7,076,645 | +0.77(+2.34%) |
Oct 27, 2014 | 32.93 | 33.14 | 33.22 | 33.04 | 6,518,854 | -0.18(-0.53%) |
Oct 24, 2014 | 32.89 | 33.26 | 32.31 | 33.22 | 7,388,943 | +0.42(+1.27%) |
Oct 23, 2014 | 33.50 | 33.63 | 32.72 | 32.80 | 8,235,021 | +0.01(+0.02%) |
Oct 22, 2014 | 33.05 | 33.82 | 32.74 | 32.79 | 15,001,914 | -0.20(-0.62%) |
Oct 21, 2014 | 31.82 | 33.04 | 31.80 | 33.00 | 13,089,434 | +1.36(+4.30%) |
Oct 20, 2014 | 30.80 | 31.74 | 30.76 | 31.64 | 9,195,333 | +0.79(+2.57%) |
Oct 17, 2014 | 30.97 | 31.28 | 30.40 | 30.84 | 13,023,829 | +0.27(+0.89%) |
Oct 16, 2014 | 29.44 | 31.26 | 29.25 | 30.57 | 17,931,212 | +0.68(+2.26%) |
Oct 15, 2014 | 30.22 | 30.77 | 29.06 | 29.90 | 16,085,403 | -0.79(-2.58%) |
Oct 14, 2014 | 30.60 | 31.23 | 29.85 | 30.69 | 16,655,236 | +0.25(+0.83%) |
Oct 13, 2014 | 30.75 | 31.55 | 30.41 | 30.44 | 12,354,642 | -0.41(-1.33%) |
Oct 10, 2014 | 31.04 | 31.78 | 30.31 | 30.84 | 11,076,076 | -0.19(-0.62%) |
Oct 09, 2014 | 32.05 | 32.33 | 30.84 | 31.04 | 12,704,601 | -0.96(-3.01%) |
Oct 08, 2014 | 31.02 | 32.09 | 30.44 | 32.00 | 13,826,768 | +1.17(+3.79%) |
Oct 07, 2014 | 30.59 | 31.61 | 30.58 | 30.83 | 11,694,535 | +0.28(+0.92%) |
Oct 06, 2014 | 30.60 | 30.91 | 30.13 | 30.55 | 8,535,174 | -0.01(-0.04%) |
Oct 03, 2014 | 30.92 | 30.97 | 30.41 | 30.56 | 13,967,741 | -0.29(-0.95%) |
Oct 02, 2014 | 31.13 | 31.61 | 30.33 | 30.86 | 14,060,722 | -0.29(-0.94%) |
Oct 01, 2014 | 31.69 | 32.17 | 30.95 | 31.15 | 12,616,941 | -0.46(-1.45%) |
Sep 30, 2014 | 31.88 | 32.18 | 31.59 | 31.61 | 13,710,454 | -0.34(-1.07%) |
Sep 29, 2014 | 31.77 | 32.28 | 31.59 | 31.95 | 10,693,659 | -0.17(-0.53%) |
Sep 26, 2014 | 31.66 | 32.35 | 31.57 | 32.12 | 12,096,379 | +0.47(+1.49%) |
Sep 25, 2014 | 31.92 | 31.98 | 31.41 | 31.65 | 12,999,885 | -0.36(-1.11%) |
Sep 24, 2014 | 32.27 | 32.29 | 31.24 | 32.01 | 21,838,510 | -0.20(-0.62%) |
Sep 23, 2014 | 32.17 | 32.83 | 32.12 | 32.20 | 10,928,429 | -0.08(-0.25%) |
Sep 22, 2014 | 32.92 | 33.02 | 32.26 | 32.29 | 12,536,602 | -0.76(-2.29%) |
Sep 19, 2014 | 32.53 | 33.24 | 32.53 | 33.04 | 16,718,765 | +0.51(+1.58%) |
Sep 18, 2014 | 33.06 | 33.24 | 32.31 | 32.53 | 15,844,864 | -0.40(-1.22%) |
Sep 17, 2014 | 33.42 | 33.46 | 32.68 | 32.94 | 15,141,788 | -0.33(-1.01%) |
Sep 16, 2014 | 33.34 | 34.08 | 33.20 | 33.27 | 11,007,876 | -0.19(-0.57%) |
Sep 15, 2014 | 33.09 | 33.50 | 32.81 | 33.46 | 11,408,413 | +0.38(+1.16%) |
Sep 12, 2014 | 34.06 | 34.12 | 32.83 | 33.08 | 16,809,994 | -0.99(-2.91%) |
Sep 11, 2014 | 34.52 | 34.81 | 33.89 | 34.07 | 15,843,562 | -0.74(-2.14%) |
Sep 10, 2014 | 35.92 | 36.00 | 34.40 | 34.81 | 14,941,772 | -1.18(-3.28%) |
Sep 09, 2014 | 36.40 | 36.51 | 35.77 | 36.00 | 7,836,536 | -0.57(-1.55%) |
Sep 08, 2014 | 36.17 | 36.75 | 36.10 | 36.56 | 6,259,375 | +0.35(+0.96%) |
Sep 05, 2014 | 36.00 | 36.50 | 35.72 | 36.21 | 7,121,596 | +0.28(+0.78%) |
Sep 04, 2014 | 36.38 | 36.66 | 35.74 | 35.93 | 7,279,745 | -0.37(-1.02%) |
Sep 03, 2014 | 36.49 | 36.82 | 36.15 | 36.30 | 8,125,694 | -0.19(-0.52%) |