Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 39.50 | 40.86 | 39.46 | 40.50 | 11,241,813 | +1.87(+4.85%) |
Jun 29, 2015 | 38.62 | 39.23 | 38.48 | 38.63 | 5,632,665 | -0.82(-2.07%) |
Jun 26, 2015 | 39.61 | 39.66 | 39.16 | 39.45 | 5,188,219 | -0.29(-0.74%) |
Jun 25, 2015 | 40.17 | 40.27 | 39.67 | 39.74 | 3,831,699 | -0.25(-0.62%) |
Jun 24, 2015 | 40.70 | 40.87 | 39.92 | 39.99 | 5,137,378 | -0.70(-1.72%) |
Jun 23, 2015 | 40.63 | 40.84 | 40.00 | 40.69 | 4,098,061 | -0.02(-0.04%) |
Jun 22, 2015 | 41.27 | 41.27 | 40.33 | 40.70 | 4,276,030 | -0.18(-0.43%) |
Jun 19, 2015 | 41.58 | 41.76 | 40.87 | 40.88 | 6,372,796 | -1.00(-2.39%) |
Jun 18, 2015 | 40.55 | 41.99 | 40.55 | 41.88 | 10,640,041 | +1.44(+3.56%) |
Jun 17, 2015 | 40.12 | 40.51 | 39.92 | 40.44 | 6,140,211 | +0.68(+1.70%) |
Jun 16, 2015 | 39.52 | 40.28 | 39.45 | 39.77 | 4,193,048 | +0.18(+0.46%) |
Jun 15, 2015 | 39.56 | 39.98 | 39.42 | 39.58 | 4,031,041 | -0.18(-0.44%) |
Jun 12, 2015 | 40.25 | 40.30 | 39.58 | 39.76 | 4,139,872 | -0.81(-1.99%) |
Jun 11, 2015 | 39.83 | 40.65 | 39.39 | 40.56 | 5,444,586 | +0.82(+2.07%) |
Jun 10, 2015 | 39.84 | 39.92 | 39.38 | 39.74 | 4,483,045 | +0.22(+0.56%) |
Jun 09, 2015 | 39.51 | 39.99 | 39.30 | 39.52 | 6,737,529 | -0.21(-0.54%) |
Jun 08, 2015 | 40.48 | 40.53 | 39.68 | 39.73 | 8,716,260 | -2.12(-5.07%) |
Jun 05, 2015 | 41.81 | 42.03 | 41.21 | 41.86 | 10,525,931 | +0.01(+0.02%) |
Jun 04, 2015 | 40.60 | 42.13 | 40.41 | 41.85 | 17,206,770 | +1.90(+4.74%) |
Jun 03, 2015 | 38.81 | 40.09 | 38.81 | 39.96 | 10,342,807 | +1.18(+3.04%) |
Jun 02, 2015 | 38.02 | 38.90 | 37.90 | 38.78 | 5,546,065 | +0.76(+2.00%) |
Jun 01, 2015 | 38.19 | 38.19 | 37.81 | 38.02 | 7,708,514 | -0.67(-1.73%) |
May 29, 2015 | 39.05 | 39.19 | 38.62 | 38.68 | 9,670,477 | -0.17(-0.43%) |
May 28, 2015 | 38.44 | 39.04 | 38.22 | 38.85 | 5,651,494 | +0.38(+0.99%) |
May 27, 2015 | 38.16 | 38.58 | 37.78 | 38.47 | 6,602,488 | +0.47(+1.24%) |
May 26, 2015 | 39.26 | 39.30 | 37.73 | 38.00 | 11,007,672 | -1.54(-3.89%) |
May 22, 2015 | 40.03 | 39.54 | 39.54 | 39.54 | 4,587,675 | -0.45(-1.12%) |
May 21, 2015 | 39.46 | 40.15 | 39.43 | 39.99 | 4,897,483 | +0.62(+1.57%) |
May 20, 2015 | 38.58 | 39.66 | 38.51 | 39.37 | 6,308,821 | +0.97(+2.52%) |
May 19, 2015 | 38.54 | 38.63 | 38.14 | 38.40 | 4,259,658 | -0.15(-0.39%) |
May 18, 2015 | 38.33 | 38.81 | 38.29 | 38.56 | 6,937,471 | -0.24(-0.61%) |
May 15, 2015 | 39.20 | 39.42 | 38.71 | 38.79 | 5,607,683 | -0.43(-1.11%) |
May 14, 2015 | 39.89 | 39.91 | 39.14 | 39.23 | 4,352,694 | -0.38(-0.96%) |
May 13, 2015 | 39.79 | 40.25 | 39.42 | 39.61 | 5,565,226 | -0.04(-0.10%) |
May 12, 2015 | 39.35 | 40.00 | 39.05 | 39.64 | 4,260,780 | +0.18(+0.46%) |
May 11, 2015 | 40.06 | 40.10 | 39.45 | 39.46 | 4,588,098 | -0.68(-1.69%) |
May 08, 2015 | 40.24 | 40.33 | 39.67 | 40.14 | 4,559,845 | +0.43(+1.09%) |
May 07, 2015 | 39.73 | 40.39 | 39.62 | 39.70 | 5,553,658 | +0.02(+0.04%) |
May 06, 2015 | 40.66 | 40.71 | 39.31 | 39.69 | 6,597,185 | -0.70(-1.73%) |
May 05, 2015 | 40.69 | 40.97 | 39.96 | 40.39 | 5,746,774 | -0.31(-0.77%) |
May 04, 2015 | 40.69 | 41.65 | 40.59 | 40.70 | 9,533,030 | +0.47(+1.17%) |
May 01, 2015 | 40.56 | 40.66 | 40.12 | 40.23 | 5,660,618 | -0.02(-0.04%) |
Apr 30, 2015 | 40.19 | 40.59 | 39.98 | 40.24 | 7,213,515 | -0.02(-0.04%) |
Apr 29, 2015 | 40.72 | 40.72 | 39.58 | 40.26 | 13,772,693 | -1.90(-4.50%) |
Apr 28, 2015 | 41.51 | 42.46 | 41.49 | 42.16 | 8,117,225 | +0.69(+1.65%) |
Apr 27, 2015 | 42.24 | 42.39 | 41.29 | 41.47 | 5,121,579 | -0.58(-1.38%) |
Apr 24, 2015 | 42.33 | 42.92 | 42.00 | 42.05 | 5,566,429 | +0.10(+0.24%) |
Apr 23, 2015 | 41.70 | 42.48 | 41.09 | 41.95 | 11,542,516 | -0.97(-2.25%) |
Apr 22, 2015 | 42.28 | 43.11 | 42.04 | 42.92 | 6,268,760 | +0.72(+1.71%) |
Apr 21, 2015 | 42.98 | 43.11 | 41.90 | 42.19 | 7,961,491 | -0.69(-1.60%) |
Apr 20, 2015 | 42.31 | 43.57 | 42.27 | 42.88 | 7,396,022 | +0.90(+2.14%) |
Apr 17, 2015 | 42.38 | 42.96 | 41.59 | 41.98 | 7,751,770 | -0.81(-1.89%) |
Apr 16, 2015 | 43.19 | 43.49 | 42.63 | 42.79 | 6,266,341 | -0.42(-0.97%) |
Apr 15, 2015 | 42.36 | 43.61 | 41.89 | 43.21 | 8,908,053 | +0.74(+1.74%) |
Apr 14, 2015 | 42.64 | 43.00 | 42.03 | 42.47 | 10,896,861 | -1.71(-3.88%) |
Apr 13, 2015 | 44.85 | 44.90 | 43.96 | 44.18 | 5,588,481 | -0.94(-2.09%) |
Apr 10, 2015 | 45.21 | 45.23 | 44.65 | 45.12 | 7,526,792 | -0.21(-0.45%) |
Apr 09, 2015 | 43.84 | 45.59 | 43.84 | 45.33 | 14,367,897 | +2.00(+4.62%) |
Apr 08, 2015 | 43.23 | 43.84 | 42.43 | 43.33 | 8,019,687 | +0.70(+1.64%) |
Apr 07, 2015 | 43.17 | 43.32 | 42.60 | 42.63 | 3,522,874 | -0.64(-1.48%) |
Apr 06, 2015 | 42.70 | 43.50 | 42.35 | 43.27 | 3,745,967 | +0.52(+1.21%) |
Apr 02, 2015 | 41.93 | 42.75 | 42.75 | 42.75 | 4,622,626 | +0.91(+2.18%) |
Apr 01, 2015 | 42.07 | 42.35 | 41.15 | 41.84 | 6,411,683 | -0.05(-0.13%) |
Mar 31, 2015 | 42.02 | 43.03 | 41.78 | 41.89 | 6,696,587 | -0.19(-0.45%) |
Mar 30, 2015 | 41.87 | 42.28 | 41.09 | 42.08 | 4,345,576 | +0.41(+0.99%) |
Mar 27, 2015 | 41.87 | 42.06 | 41.48 | 41.67 | 4,017,611 | +0.05(+0.11%) |
Mar 26, 2015 | 41.99 | 42.12 | 41.55 | 41.62 | 4,545,500 | -0.33(-0.80%) |
Mar 25, 2015 | 42.54 | 42.57 | 41.88 | 41.96 | 4,553,123 | -0.43(-1.01%) |
Mar 24, 2015 | 42.54 | 42.95 | 42.19 | 42.38 | 7,651,506 | -0.22(-0.52%) |
Mar 23, 2015 | 42.61 | 43.66 | 42.09 | 42.60 | 5,698,648 | -0.05(-0.11%) |
Mar 20, 2015 | 43.21 | 43.37 | 42.47 | 42.65 | 8,381,365 | -0.11(-0.25%) |
Mar 19, 2015 | 41.35 | 42.79 | 41.29 | 42.76 | 10,940,882 | +1.55(+3.75%) |
Mar 18, 2015 | 39.72 | 41.32 | 39.48 | 41.21 | 8,692,961 | +1.10(+2.74%) |
Mar 17, 2015 | 40.28 | 40.83 | 39.99 | 40.11 | 6,941,141 | +0.32(+0.81%) |
Mar 16, 2015 | 39.23 | 40.60 | 38.61 | 39.79 | 10,402,101 | +0.41(+1.03%) |
Mar 13, 2015 | 38.93 | 39.48 | 38.74 | 39.38 | 6,933,015 | +0.34(+0.87%) |
Mar 12, 2015 | 38.79 | 39.10 | 38.57 | 39.05 | 10,985,051 | +0.38(+0.97%) |
Mar 11, 2015 | 39.61 | 39.81 | 38.53 | 38.67 | 9,672,163 | -0.83(-2.09%) |
Mar 10, 2015 | 39.56 | 39.90 | 39.30 | 39.50 | 10,501,212 | -0.96(-2.36%) |
Mar 09, 2015 | 41.46 | 41.66 | 40.05 | 40.45 | 10,135,780 | -0.98(-2.36%) |
Mar 06, 2015 | 42.14 | 42.35 | 41.38 | 41.43 | 7,118,120 | -0.96(-2.25%) |
Mar 05, 2015 | 42.82 | 43.02 | 42.04 | 42.38 | 5,570,559 | -0.48(-1.12%) |
Mar 04, 2015 | 42.52 | 42.88 | 41.47 | 42.87 | 8,322,993 | -0.18(-0.42%) |
Mar 03, 2015 | 43.17 | 43.82 | 42.97 | 43.05 | 5,799,704 | +0.11(+0.26%) |
Mar 02, 2015 | 42.60 | 43.23 | 42.28 | 42.93 | 5,432,194 | +0.14(+0.33%) |
Feb 27, 2015 | 42.48 | 43.05 | 42.37 | 42.79 | 5,655,941 | +0.15(+0.35%) |
Feb 26, 2015 | 42.03 | 43.17 | 42.03 | 42.64 | 8,505,976 | +0.30(+0.71%) |
Feb 25, 2015 | 41.61 | 42.41 | 40.99 | 42.34 | 12,565,097 | +0.11(+0.27%) |
Feb 24, 2015 | 42.87 | 43.09 | 42.08 | 42.23 | 12,101,935 | -1.93(-4.36%) |
Feb 23, 2015 | 44.63 | 44.76 | 43.82 | 44.15 | 7,119,565 | -1.23(-2.72%) |
Feb 20, 2015 | 45.60 | 45.69 | 45.14 | 45.39 | 3,378,866 | -0.09(-0.20%) |
Feb 19, 2015 | 45.50 | 45.79 | 45.39 | 45.48 | 3,624,796 | -0.07(-0.15%) |
Feb 18, 2015 | 45.37 | 45.77 | 45.01 | 45.54 | 5,173,578 | +0.10(+0.22%) |
Feb 17, 2015 | 45.38 | 46.32 | 44.91 | 45.45 | 10,294,514 | +0.00(+0.00%) |
Feb 13, 2015 | 44.35 | 45.45 | 45.45 | 45.45 | 12,643,583 | +1.29(+2.91%) |
Feb 12, 2015 | 42.84 | 44.21 | 42.81 | 44.16 | 6,704,944 | +1.47(+3.43%) |
Feb 11, 2015 | 43.24 | 43.24 | 42.44 | 42.69 | 5,610,582 | -0.65(-1.51%) |
Feb 10, 2015 | 42.32 | 43.52 | 42.13 | 43.35 | 7,194,869 | +1.44(+3.45%) |
Feb 09, 2015 | 41.32 | 42.11 | 41.04 | 41.90 | 4,447,252 | +0.26(+0.63%) |
Feb 06, 2015 | 42.69 | 42.78 | 41.47 | 41.64 | 6,169,422 | -0.53(-1.25%) |
Feb 05, 2015 | 41.98 | 42.28 | 41.56 | 42.17 | 6,504,629 | +0.50(+1.19%) |
Feb 04, 2015 | 42.89 | 43.05 | 41.57 | 41.67 | 10,097,770 | -1.74(-4.02%) |
Feb 03, 2015 | 41.78 | 43.60 | 41.70 | 43.41 | 10,242,137 | +1.83(+4.39%) |
Feb 02, 2015 | 40.89 | 41.63 | 40.05 | 41.59 | 6,598,464 | +0.70(+1.71%) |
Jan 30, 2015 | 41.08 | 41.67 | 40.98 | 40.89 | 7,800,398 | -0.81(-1.95%) |
Jan 29, 2015 | 42.63 | 43.11 | 40.85 | 41.70 | 9,022,334 | -0.43(-1.02%) |
Jan 28, 2015 | 42.69 | 42.79 | 41.99 | 42.13 | 8,632,010 | -0.68(-1.60%) |
Jan 27, 2015 | 42.32 | 43.04 | 42.05 | 42.81 | 7,736,947 | +0.10(+0.23%) |
Jan 26, 2015 | 40.95 | 42.74 | 40.86 | 42.72 | 8,982,420 | +2.19(+5.40%) |
Jan 23, 2015 | 40.48 | 40.76 | 39.87 | 40.53 | 4,752,859 | -0.06(-0.15%) |
Jan 22, 2015 | 40.46 | 41.02 | 40.21 | 40.59 | 6,775,202 | +0.50(+1.26%) |
Jan 21, 2015 | 39.65 | 40.54 | 39.43 | 40.08 | 8,309,863 | +0.08(+0.19%) |
Jan 20, 2015 | 41.09 | 41.14 | 39.32 | 40.01 | 11,109,154 | -1.27(-3.08%) |
Jan 16, 2015 | 40.99 | 41.63 | 40.75 | 41.28 | 6,538,690 | +0.04(+0.09%) |
Jan 15, 2015 | 41.55 | 41.96 | 41.09 | 41.24 | 5,099,877 | -0.01(-0.02%) |
Jan 14, 2015 | 40.95 | 41.32 | 40.21 | 41.25 | 6,966,270 | -0.45(-1.08%) |
Jan 13, 2015 | 41.85 | 42.60 | 41.56 | 41.70 | 6,564,649 | +0.33(+0.80%) |
Jan 12, 2015 | 41.22 | 41.57 | 40.99 | 41.37 | 9,491,930 | -0.08(-0.18%) |
Jan 09, 2015 | 41.66 | 41.99 | 41.08 | 41.44 | 8,568,824 | -0.57(-1.36%) |
Jan 08, 2015 | 42.05 | 42.44 | 41.81 | 42.02 | 9,480,921 | +0.56(+1.36%) |
Jan 07, 2015 | 41.14 | 41.53 | 40.61 | 41.45 | 8,917,525 | +1.32(+3.30%) |
Jan 06, 2015 | 41.02 | 41.16 | 39.56 | 40.13 | 10,742,171 | -1.05(-2.56%) |
Jan 05, 2015 | 41.89 | 41.89 | 40.99 | 41.18 | 6,889,222 | -1.16(-2.74%) |
Jan 02, 2015 | 43.74 | 44.03 | 41.66 | 42.34 | 9,854,828 | -1.40(-3.20%) |
Dec 31, 2014 | 43.97 | 43.74 | 43.74 | 43.74 | 4,020,830 | -0.25(-0.56%) |
Dec 30, 2014 | 44.05 | 44.34 | 43.62 | 43.99 | 4,028,645 | -0.23(-0.53%) |
Dec 29, 2014 | 43.78 | 44.51 | 43.47 | 44.22 | 5,178,866 | +0.41(+0.93%) |
Dec 26, 2014 | 43.65 | 44.08 | 43.64 | 43.81 | 2,475,285 | +0.20(+0.47%) |
Dec 24, 2014 | 43.87 | 43.61 | 43.61 | 43.61 | 2,308,274 | -0.07(-0.15%) |
Dec 23, 2014 | 42.62 | 44.03 | 42.58 | 43.68 | 7,278,282 | +1.14(+2.69%) |
Dec 22, 2014 | 42.47 | 42.69 | 41.65 | 42.53 | 7,554,948 | +0.09(+0.21%) |
Dec 19, 2014 | 41.19 | 42.52 | 41.02 | 42.44 | 12,038,048 | +1.54(+3.77%) |
Dec 18, 2014 | 39.82 | 40.96 | 39.78 | 40.90 | 10,840,212 | +1.56(+3.98%) |
Dec 17, 2014 | 38.80 | 39.44 | 37.47 | 39.34 | 23,983,858 | -0.44(-1.12%) |
Dec 16, 2014 | 40.83 | 40.92 | 39.76 | 39.78 | 9,537,017 | -1.22(-2.97%) |
Dec 15, 2014 | 41.48 | 42.04 | 40.99 | 41.00 | 8,529,851 | -0.25(-0.60%) |
Dec 12, 2014 | 41.46 | 41.84 | 41.12 | 41.25 | 6,640,954 | -0.38(-0.91%) |
Dec 11, 2014 | 40.96 | 41.95 | 40.65 | 41.63 | 9,694,466 | +1.00(+2.46%) |
Dec 10, 2014 | 41.69 | 41.81 | 40.23 | 40.63 | 12,079,325 | -1.18(-2.83%) |
Dec 09, 2014 | 41.19 | 42.19 | 41.07 | 41.81 | 11,768,277 | -0.42(-0.99%) |
Dec 08, 2014 | 43.81 | 44.12 | 41.98 | 42.23 | 10,443,559 | -1.90(-4.31%) |
Dec 05, 2014 | 44.31 | 44.49 | 44.00 | 44.13 | 6,032,498 | +0.16(+0.36%) |
Dec 04, 2014 | 44.93 | 45.05 | 43.53 | 43.97 | 12,062,852 | -1.30(-2.88%) |
Dec 03, 2014 | 45.04 | 45.52 | 44.80 | 45.28 | 7,713,012 | -0.42(-0.93%) |
Dec 02, 2014 | 45.91 | 46.11 | 45.54 | 45.70 | 6,055,272 | -0.10(-0.23%) |
Dec 01, 2014 | 46.65 | 47.30 | 45.47 | 45.81 | 7,810,484 | -1.65(-3.49%) |
Nov 28, 2014 | 47.25 | 47.64 | 46.90 | 47.46 | 3,051,419 | +0.35(+0.74%) |
Nov 26, 2014 | 47.32 | 47.11 | 47.11 | 47.11 | 3,290,662 | -0.25(-0.52%) |
Nov 25, 2014 | 47.84 | 48.27 | 46.97 | 47.36 | 5,847,160 | -0.44(-0.92%) |
Nov 24, 2014 | 47.63 | 47.87 | 47.48 | 47.80 | 5,108,288 | +0.28(+0.58%) |
Nov 21, 2014 | 47.94 | 48.70 | 47.35 | 47.52 | 7,728,976 | +0.88(+1.89%) |
Nov 20, 2014 | 46.55 | 47.30 | 46.28 | 46.64 | 5,685,052 | -0.01(-0.03%) |
Nov 19, 2014 | 47.22 | 48.45 | 46.43 | 46.66 | 6,432,364 | -0.66(-1.40%) |
Nov 18, 2014 | 46.26 | 47.74 | 45.58 | 47.32 | 10,566,572 | +0.73(+1.57%) |
Nov 17, 2014 | 46.96 | 47.06 | 46.29 | 46.59 | 5,921,040 | -0.74(-1.56%) |
Nov 14, 2014 | 46.78 | 47.37 | 46.69 | 47.33 | 5,797,050 | +0.51(+1.08%) |
Nov 13, 2014 | 46.10 | 47.25 | 46.07 | 46.82 | 9,455,696 | +0.94(+2.05%) |
Nov 12, 2014 | 45.68 | 46.25 | 45.55 | 45.88 | 7,638,519 | -0.10(-0.23%) |
Nov 11, 2014 | 44.38 | 46.00 | 44.07 | 45.99 | 8,726,878 | +1.66(+3.75%) |
Nov 10, 2014 | 44.48 | 44.61 | 44.19 | 44.32 | 7,840,862 | -0.04(-0.08%) |
Nov 07, 2014 | 43.71 | 44.51 | 43.54 | 44.36 | 6,525,358 | +0.72(+1.66%) |
Nov 06, 2014 | 43.54 | 43.76 | 43.14 | 43.64 | 5,128,209 | +0.19(+0.43%) |
Nov 05, 2014 | 43.45 | 44.10 | 42.96 | 43.45 | 14,794,138 | -1.01(-2.28%) |
Nov 04, 2014 | 45.65 | 45.71 | 44.19 | 44.47 | 12,733,127 | -2.01(-4.33%) |
Nov 03, 2014 | 46.40 | 47.09 | 46.27 | 46.48 | 6,466,512 | +0.08(+0.18%) |
Oct 31, 2014 | 46.55 | 46.92 | 46.39 | 46.40 | 9,791,124 | +0.57(+1.24%) |
Oct 30, 2014 | 45.08 | 46.14 | 45.08 | 45.83 | 6,860,962 | +0.37(+0.82%) |
Oct 29, 2014 | 45.75 | 46.34 | 44.94 | 45.46 | 11,341,304 | +0.23(+0.51%) |
Oct 28, 2014 | 45.20 | 45.45 | 44.49 | 45.23 | 17,045,380 | -0.98(-2.11%) |
Oct 27, 2014 | 46.47 | 46.76 | 46.76 | 46.20 | 6,084,438 | -0.56(-1.20%) |
Oct 24, 2014 | 47.04 | 47.08 | 46.24 | 46.76 | 6,771,185 | -0.36(-0.76%) |
Oct 23, 2014 | 47.42 | 47.83 | 46.90 | 47.12 | 5,140,552 | +0.04(+0.10%) |
Oct 22, 2014 | 48.11 | 48.16 | 46.96 | 47.07 | 5,864,800 | -1.02(-2.12%) |
Oct 21, 2014 | 47.28 | 48.36 | 47.06 | 48.10 | 6,007,953 | +1.21(+2.57%) |
Oct 20, 2014 | 47.29 | 47.31 | 46.55 | 46.89 | 7,712,117 | -0.61(-1.29%) |
Oct 17, 2014 | 48.02 | 49.06 | 47.44 | 47.50 | 11,587,143 | -0.23(-0.48%) |
Oct 16, 2014 | 45.57 | 47.87 | 44.60 | 47.73 | 15,019,734 | +2.78(+6.18%) |
Oct 15, 2014 | 44.10 | 45.45 | 43.21 | 44.95 | 14,602,323 | +0.53(+1.19%) |
Oct 14, 2014 | 43.27 | 45.17 | 43.18 | 44.42 | 10,009,491 | +0.48(+1.10%) |
Oct 13, 2014 | 45.31 | 45.55 | 43.90 | 43.94 | 8,068,328 | -1.06(-2.35%) |
Oct 10, 2014 | 45.08 | 46.19 | 44.82 | 45.00 | 11,384,252 | -0.17(-0.38%) |
Oct 09, 2014 | 46.18 | 46.43 | 44.84 | 45.17 | 6,235,176 | -0.96(-2.08%) |
Oct 08, 2014 | 45.49 | 46.19 | 44.99 | 46.13 | 8,650,722 | +0.62(+1.36%) |
Oct 07, 2014 | 45.38 | 46.26 | 45.37 | 45.51 | 7,347,379 | -1.38(-2.94%) |
Oct 06, 2014 | 47.80 | 47.98 | 46.60 | 46.89 | 7,959,558 | +0.32(+0.69%) |
Oct 03, 2014 | 46.41 | 47.17 | 46.35 | 46.57 | 6,480,165 | +0.46(+1.00%) |
Oct 02, 2014 | 45.72 | 46.73 | 44.98 | 46.11 | 9,395,040 | +0.47(+1.03%) |
Oct 01, 2014 | 45.44 | 45.82 | 44.89 | 45.64 | 9,719,452 | -0.72(-1.56%) |
Sep 30, 2014 | 44.84 | 46.94 | 44.03 | 46.36 | 15,188,404 | +1.54(+3.42%) |
Sep 29, 2014 | 45.09 | 45.50 | 44.62 | 44.82 | 10,463,099 | -1.33(-2.87%) |
Sep 26, 2014 | 45.58 | 46.60 | 45.58 | 46.15 | 8,831,529 | +1.22(+2.72%) |
Sep 25, 2014 | 45.79 | 45.81 | 44.75 | 44.93 | 8,119,749 | -0.88(-1.92%) |
Sep 24, 2014 | 45.38 | 45.86 | 45.32 | 45.81 | 4,905,427 | +0.35(+0.77%) |
Sep 23, 2014 | 44.59 | 45.73 | 44.53 | 45.46 | 12,828,114 | +0.57(+1.26%) |
Sep 22, 2014 | 45.80 | 45.81 | 44.56 | 44.89 | 11,792,955 | -1.56(-3.35%) |
Sep 19, 2014 | 47.69 | 47.77 | 46.31 | 46.45 | 8,546,993 | -1.21(-2.53%) |
Sep 18, 2014 | 46.91 | 48.14 | 46.87 | 47.66 | 12,843,363 | +1.17(+2.52%) |
Sep 17, 2014 | 44.85 | 46.71 | 44.69 | 46.49 | 13,376,939 | +1.26(+2.80%) |
Sep 16, 2014 | 44.21 | 45.39 | 44.00 | 45.22 | 17,231,912 | -0.72(-1.58%) |
Sep 15, 2014 | 46.43 | 46.49 | 45.81 | 45.95 | 8,141,972 | -0.78(-1.66%) |
Sep 12, 2014 | 47.20 | 47.31 | 46.59 | 46.72 | 5,773,443 | -0.33(-0.71%) |
Sep 11, 2014 | 46.35 | 47.41 | 46.34 | 47.05 | 7,155,574 | +0.54(+1.16%) |
Sep 10, 2014 | 46.20 | 46.58 | 45.95 | 46.52 | 8,203,041 | +0.05(+0.11%) |
Sep 09, 2014 | 46.05 | 46.79 | 45.99 | 46.46 | 7,642,704 | +0.31(+0.67%) |
Sep 08, 2014 | 46.16 | 46.26 | 45.72 | 46.15 | 10,167,816 | -0.29(-0.62%) |
Sep 05, 2014 | 46.50 | 46.54 | 45.92 | 46.44 | 7,845,696 | -0.19(-0.41%) |
Sep 04, 2014 | 46.86 | 47.11 | 46.42 | 46.63 | 8,695,477 | -0.34(-0.72%) |
Sep 03, 2014 | 46.59 | 47.63 | 46.57 | 46.97 | 10,880,056 | +0.33(+0.70%) |
Sep 02, 2014 | 48.12 | 48.16 | 45.92 | 46.65 | 22,319,818 | -2.52(-5.13%) |
Aug 29, 2014 | 49.98 | 49.17 | 49.17 | 49.17 | 8,602,224 | -0.84(-1.69%) |
Aug 28, 2014 | 49.58 | 50.21 | 49.39 | 50.01 | 4,880,303 | +0.08(+0.16%) |
Aug 27, 2014 | 50.23 | 50.37 | 49.73 | 49.93 | 5,458,340 | -0.23(-0.46%) |
Aug 26, 2014 | 50.67 | 50.78 | 49.94 | 50.16 | 7,462,351 | -0.64(-1.25%) |
Aug 25, 2014 | 51.36 | 51.38 | 50.25 | 50.80 | 6,216,811 | -0.37(-0.72%) |
Aug 22, 2014 | 50.97 | 51.25 | 50.66 | 51.17 | 3,252,964 | -0.03(-0.06%) |
Aug 21, 2014 | 51.14 | 51.36 | 50.83 | 51.19 | 3,463,545 | +0.08(+0.16%) |
Aug 20, 2014 | 50.82 | 51.24 | 50.76 | 51.11 | 3,562,299 | +0.23(+0.45%) |
Aug 19, 2014 | 51.30 | 51.58 | 50.86 | 50.88 | 4,157,442 | -0.05(-0.10%) |
Aug 18, 2014 | 50.83 | 51.07 | 50.40 | 50.94 | 5,151,749 | +0.35(+0.70%) |
Aug 15, 2014 | 50.67 | 51.05 | 49.93 | 50.58 | 4,294,390 | -0.13(-0.25%) |
Aug 14, 2014 | 50.56 | 50.63 | 50.28 | 50.71 | 4,194,607 | +0.49(+0.97%) |
Aug 13, 2014 | 50.63 | 50.64 | 50.07 | 50.22 | 6,198,199 | -0.13(-0.26%) |
Aug 12, 2014 | 50.57 | 50.94 | 49.77 | 50.35 | 5,943,762 | -0.38(-0.76%) |
Aug 11, 2014 | 50.63 | 51.08 | 50.03 | 50.74 | 6,875,399 | +0.37(+0.73%) |
Aug 08, 2014 | 49.57 | 50.38 | 49.18 | 50.37 | 10,053,120 | +1.03(+2.10%) |
Aug 07, 2014 | 50.14 | 50.16 | 48.67 | 49.33 | 18,883,984 | -1.08(-2.14%) |
Aug 06, 2014 | 52.22 | 52.25 | 50.14 | 50.41 | 14,990,230 | -2.71(-5.11%) |
Aug 05, 2014 | 54.01 | 54.29 | 52.75 | 53.12 | 5,487,950 | -1.21(-2.23%) |
Aug 04, 2014 | 53.77 | 54.44 | 53.38 | 54.34 | 4,230,607 | +0.58(+1.07%) |
Aug 01, 2014 | 54.34 | 54.91 | 53.24 | 53.76 | 5,190,214 | -0.84(-1.53%) |
Jul 31, 2014 | 54.75 | 55.16 | 54.26 | 54.60 | 4,320,815 | -0.68(-1.23%) |
Jul 30, 2014 | 55.45 | 55.50 | 54.71 | 55.28 | 3,560,260 | +0.14(+0.25%) |
Jul 29, 2014 | 55.39 | 55.82 | 55.10 | 55.14 | 5,775,504 | +0.50(+0.91%) |
Jul 28, 2014 | 54.28 | 55.10 | 54.14 | 54.64 | 4,010,068 | +0.57(+1.05%) |
Jul 25, 2014 | 53.97 | 54.48 | 53.60 | 54.07 | 3,520,117 | +0.03(+0.05%) |
Jul 24, 2014 | 54.76 | 54.85 | 54.03 | 54.04 | 3,467,337 | -0.47(-0.87%) |
Jul 23, 2014 | 54.98 | 55.01 | 54.17 | 54.51 | 2,763,587 | -0.10(-0.18%) |
Jul 22, 2014 | 53.86 | 54.93 | 53.86 | 54.61 | 5,965,290 | +1.23(+2.30%) |
Jul 21, 2014 | 53.48 | 53.80 | 53.24 | 53.38 | 5,028,636 | -0.47(-0.86%) |
Jul 18, 2014 | 54.32 | 54.44 | 53.79 | 53.85 | 5,599,719 | -0.38(-0.71%) |
Jul 17, 2014 | 53.49 | 54.85 | 53.17 | 54.23 | 13,907,883 | -0.33(-0.60%) |
Jul 16, 2014 | 55.31 | 55.63 | 54.56 | 54.56 | 7,762,063 | -0.31(-0.57%) |
Jul 15, 2014 | 55.74 | 55.94 | 54.50 | 54.87 | 6,191,685 | -0.54(-0.97%) |
Jul 14, 2014 | 55.57 | 56.16 | 55.31 | 55.41 | 3,775,223 | +0.26(+0.47%) |
Jul 11, 2014 | 55.64 | 55.64 | 54.95 | 55.15 | 4,684,412 | -0.24(-0.44%) |
Jul 10, 2014 | 55.07 | 55.68 | 54.65 | 55.39 | 3,713,424 | -0.71(-1.26%) |
Jul 09, 2014 | 55.22 | 56.13 | 54.79 | 56.10 | 3,953,837 | +0.60(+1.08%) |
Jul 08, 2014 | 56.01 | 56.04 | 55.08 | 55.50 | 10,577,520 | -1.37(-2.40%) |
Jul 07, 2014 | 57.49 | 57.58 | 56.65 | 56.87 | 4,443,746 | -0.75(-1.30%) |
Jul 03, 2014 | 57.64 | 57.62 | 57.62 | 57.62 | 3,605,158 | +0.31(+0.54%) |
Jul 02, 2014 | 57.55 | 58.03 | 57.28 | 57.31 | 5,161,568 | -0.19(-0.33%) |