Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 43.81 | 44.07 | 43.38 | 43.58 | 22,387,310 | +0.14(+0.32%) |
Jun 29, 2015 | 44.01 | 44.31 | 43.40 | 43.44 | 24,892,686 | -1.07(-2.40%) |
Jun 26, 2015 | 44.43 | 44.62 | 44.30 | 44.51 | 21,908,674 | +0.21(+0.47%) |
Jun 25, 2015 | 44.75 | 44.76 | 44.27 | 44.30 | 18,123,140 | -0.29(-0.64%) |
Jun 24, 2015 | 44.69 | 45.06 | 44.58 | 44.58 | 20,864,206 | -0.27(-0.60%) |
Jun 23, 2015 | 44.94 | 45.14 | 44.76 | 44.86 | 17,234,644 | -0.02(-0.03%) |
Jun 22, 2015 | 44.62 | 44.97 | 44.58 | 44.87 | 19,502,132 | +0.67(+1.51%) |
Jun 19, 2015 | 44.49 | 44.61 | 44.20 | 44.20 | 46,771,968 | -0.50(-1.13%) |
Jun 18, 2015 | 44.39 | 44.82 | 44.31 | 44.71 | 23,617,470 | +0.41(+0.93%) |
Jun 17, 2015 | 44.41 | 44.59 | 44.24 | 44.30 | 22,581,950 | -0.04(-0.09%) |
Jun 16, 2015 | 44.05 | 44.35 | 43.96 | 44.34 | 13,520,226 | +0.19(+0.42%) |
Jun 15, 2015 | 43.90 | 44.22 | 43.76 | 44.15 | 16,674,785 | -0.09(-0.19%) |
Jun 12, 2015 | 44.27 | 44.39 | 43.96 | 44.24 | 17,344,120 | -0.13(-0.30%) |
Jun 11, 2015 | 44.37 | 44.61 | 44.22 | 44.37 | 17,994,738 | +0.04(+0.09%) |
Jun 10, 2015 | 44.15 | 44.61 | 44.09 | 44.33 | 24,033,470 | +0.40(+0.90%) |
Jun 09, 2015 | 43.57 | 44.10 | 43.39 | 43.93 | 18,932,416 | +0.45(+1.03%) |
Jun 08, 2015 | 44.12 | 44.12 | 43.48 | 43.48 | 18,388,744 | -0.38(-0.87%) |
Jun 05, 2015 | 44.20 | 44.34 | 43.70 | 43.86 | 21,798,202 | +0.36(+0.84%) |
Jun 04, 2015 | 43.80 | 44.08 | 43.34 | 43.50 | 22,748,182 | -0.60(-1.35%) |
Jun 03, 2015 | 43.66 | 44.32 | 43.66 | 44.10 | 20,904,396 | +0.57(+1.30%) |
Jun 02, 2015 | 43.40 | 43.74 | 43.19 | 43.53 | 16,969,042 | +0.11(+0.25%) |
Jun 01, 2015 | 43.58 | 43.77 | 43.24 | 43.42 | 20,321,606 | +0.06(+0.14%) |
May 29, 2015 | 43.59 | 43.59 | 43.14 | 43.36 | 22,316,060 | -0.19(-0.44%) |
May 28, 2015 | 43.48 | 43.62 | 43.31 | 43.55 | 13,355,564 | +0.11(+0.25%) |
May 27, 2015 | 43.33 | 43.63 | 43.17 | 43.45 | 16,165,878 | +0.32(+0.74%) |
May 26, 2015 | 43.37 | 43.39 | 42.97 | 43.13 | 20,467,444 | -0.26(-0.61%) |
May 22, 2015 | 43.42 | 43.39 | 43.39 | 43.39 | 11,058,713 | -0.01(-0.02%) |
May 21, 2015 | 43.32 | 43.53 | 43.26 | 43.40 | 17,379,522 | -0.05(-0.12%) |
May 20, 2015 | 43.64 | 43.68 | 43.34 | 43.45 | 17,154,090 | -0.25(-0.57%) |
May 19, 2015 | 43.31 | 43.93 | 43.31 | 43.70 | 22,190,230 | +0.50(+1.17%) |
May 18, 2015 | 43.07 | 43.38 | 43.04 | 43.20 | 13,727,861 | +0.18(+0.41%) |
May 15, 2015 | 43.42 | 43.42 | 42.85 | 43.02 | 17,194,648 | -0.40(-0.93%) |
May 14, 2015 | 43.35 | 43.49 | 43.17 | 43.42 | 14,222,549 | +0.34(+0.79%) |
May 13, 2015 | 42.98 | 43.26 | 42.90 | 43.08 | 14,774,626 | +0.10(+0.23%) |
May 12, 2015 | 42.86 | 43.11 | 42.62 | 42.98 | 15,107,354 | -0.03(-0.07%) |
May 11, 2015 | 43.33 | 43.36 | 42.96 | 43.01 | 16,676,932 | -0.42(-0.96%) |
May 08, 2015 | 42.75 | 43.43 | 42.69 | 43.43 | 22,556,078 | +0.96(+2.26%) |
May 07, 2015 | 42.59 | 42.76 | 42.31 | 42.47 | 19,001,176 | -0.09(-0.20%) |
May 06, 2015 | 42.95 | 43.08 | 42.19 | 42.55 | 20,221,082 | -0.33(-0.77%) |
May 05, 2015 | 42.89 | 43.25 | 42.79 | 42.88 | 22,176,858 | -0.01(-0.02%) |
May 04, 2015 | 42.54 | 42.92 | 42.53 | 42.89 | 12,965,232 | +0.42(+0.98%) |
May 01, 2015 | 42.53 | 42.78 | 42.30 | 42.48 | 15,682,047 | +0.07(+0.16%) |
Apr 30, 2015 | 42.83 | 42.83 | 42.16 | 42.41 | 21,539,914 | -0.28(-0.65%) |
Apr 29, 2015 | 42.46 | 42.91 | 42.39 | 42.68 | 23,573,718 | +0.04(+0.09%) |
Apr 28, 2015 | 42.26 | 42.66 | 42.23 | 42.65 | 16,927,930 | +0.34(+0.80%) |
Apr 27, 2015 | 42.17 | 42.71 | 42.11 | 42.31 | 25,794,698 | +0.21(+0.49%) |
Apr 24, 2015 | 42.15 | 42.27 | 42.03 | 42.10 | 19,838,172 | -0.12(-0.29%) |
Apr 23, 2015 | 41.88 | 42.42 | 41.88 | 42.22 | 19,045,204 | +0.15(+0.35%) |
Apr 22, 2015 | 41.80 | 42.26 | 41.68 | 42.08 | 17,622,766 | +0.30(+0.72%) |
Apr 21, 2015 | 41.98 | 42.21 | 41.71 | 41.78 | 14,232,954 | -0.06(-0.15%) |
Apr 20, 2015 | 41.82 | 42.08 | 41.69 | 41.84 | 17,316,374 | +0.24(+0.57%) |
Apr 17, 2015 | 41.88 | 41.99 | 41.54 | 41.60 | 22,828,738 | -0.58(-1.39%) |
Apr 16, 2015 | 41.97 | 42.38 | 41.82 | 42.18 | 20,325,568 | +0.00(+0.00%) |
Apr 15, 2015 | 41.84 | 42.26 | 41.71 | 42.18 | 21,956,802 | +0.48(+1.14%) |
Apr 14, 2015 | 41.51 | 41.92 | 41.23 | 41.71 | 38,055,236 | -0.31(-0.73%) |
Apr 13, 2015 | 41.81 | 42.12 | 41.78 | 42.01 | 19,393,496 | +0.21(+0.50%) |
Apr 10, 2015 | 41.81 | 41.93 | 41.60 | 41.81 | 12,384,502 | +0.10(+0.24%) |
Apr 09, 2015 | 41.61 | 41.78 | 41.35 | 41.71 | 13,356,183 | +0.15(+0.35%) |
Apr 08, 2015 | 41.54 | 41.84 | 41.43 | 41.56 | 12,770,600 | -0.02(-0.04%) |
Apr 07, 2015 | 41.78 | 41.86 | 41.54 | 41.58 | 14,102,435 | -0.05(-0.11%) |
Apr 06, 2015 | 41.42 | 41.84 | 41.22 | 41.62 | 14,010,217 | -0.22(-0.53%) |
Apr 02, 2015 | 41.52 | 41.84 | 41.84 | 41.84 | 17,539,436 | +0.33(+0.80%) |
Apr 01, 2015 | 41.88 | 41.88 | 41.39 | 41.51 | 20,056,832 | -0.35(-0.85%) |
Mar 31, 2015 | 41.92 | 42.09 | 41.71 | 41.87 | 17,289,070 | -0.28(-0.68%) |
Mar 30, 2015 | 41.86 | 42.35 | 41.86 | 42.15 | 15,209,664 | +0.50(+1.20%) |
Mar 27, 2015 | 41.98 | 42.02 | 41.53 | 41.65 | 17,671,170 | -0.29(-0.70%) |
Mar 26, 2015 | 41.83 | 42.13 | 41.54 | 41.94 | 19,540,010 | -0.03(-0.07%) |
Mar 25, 2015 | 42.53 | 42.61 | 41.98 | 41.98 | 20,027,072 | -0.62(-1.46%) |
Mar 24, 2015 | 42.87 | 43.00 | 42.60 | 42.60 | 18,096,096 | -0.33(-0.77%) |
Mar 23, 2015 | 43.12 | 43.32 | 42.89 | 42.93 | 21,409,086 | -0.18(-0.41%) |
Mar 20, 2015 | 42.74 | 43.26 | 42.73 | 43.11 | 34,415,456 | +0.38(+0.90%) |
Mar 19, 2015 | 43.06 | 43.08 | 42.51 | 42.72 | 19,281,974 | -0.51(-1.18%) |
Mar 18, 2015 | 42.85 | 43.31 | 42.71 | 43.23 | 25,986,388 | +0.20(+0.47%) |
Mar 17, 2015 | 42.71 | 43.08 | 42.53 | 43.03 | 17,031,198 | +0.14(+0.32%) |
Mar 16, 2015 | 42.71 | 42.96 | 42.58 | 42.89 | 20,146,208 | +0.30(+0.70%) |
Mar 13, 2015 | 42.71 | 42.83 | 42.35 | 42.59 | 22,856,938 | -0.19(-0.45%) |
Mar 12, 2015 | 41.96 | 42.82 | 41.71 | 42.78 | 34,127,672 | +1.45(+3.52%) |
Mar 11, 2015 | 41.46 | 41.55 | 41.25 | 41.33 | 21,584,956 | +0.32(+0.77%) |
Mar 10, 2015 | 41.68 | 41.69 | 41.01 | 41.01 | 24,325,566 | -1.06(-2.52%) |
Mar 09, 2015 | 42.16 | 42.34 | 42.05 | 42.08 | 15,511,089 | +0.06(+0.15%) |
Mar 06, 2015 | 42.31 | 42.71 | 41.95 | 42.01 | 22,476,258 | -0.19(-0.46%) |
Mar 05, 2015 | 42.28 | 42.34 | 42.06 | 42.21 | 12,442,353 | +0.02(+0.04%) |
Mar 04, 2015 | 42.46 | 42.68 | 42.08 | 42.19 | 21,609,208 | -0.48(-1.14%) |
Mar 03, 2015 | 42.68 | 42.78 | 42.44 | 42.68 | 15,279,473 | -0.08(-0.18%) |
Mar 02, 2015 | 42.17 | 42.76 | 42.11 | 42.75 | 16,875,186 | +0.58(+1.39%) |
Feb 27, 2015 | 42.19 | 42.55 | 42.17 | 42.17 | 16,809,288 | -0.28(-0.65%) |
Feb 26, 2015 | 42.50 | 42.60 | 42.30 | 42.45 | 17,620,100 | -0.14(-0.33%) |
Feb 25, 2015 | 42.63 | 42.78 | 42.51 | 42.58 | 13,664,796 | -0.03(-0.07%) |
Feb 24, 2015 | 42.48 | 42.75 | 42.35 | 42.61 | 15,532,562 | +0.21(+0.49%) |
Feb 23, 2015 | 42.08 | 42.41 | 41.77 | 42.41 | 17,805,518 | +0.21(+0.49%) |
Feb 20, 2015 | 41.88 | 42.28 | 41.58 | 42.20 | 19,553,632 | +0.21(+0.49%) |
Feb 19, 2015 | 41.88 | 42.19 | 41.66 | 41.99 | 13,996,025 | +0.03(+0.07%) |
Feb 18, 2015 | 42.40 | 42.48 | 41.87 | 41.96 | 17,191,740 | -0.65(-1.54%) |
Feb 17, 2015 | 42.57 | 42.68 | 42.29 | 42.61 | 15,472,878 | +0.03(+0.07%) |
Feb 13, 2015 | 42.31 | 42.58 | 42.58 | 42.58 | 24,438,974 | +0.36(+0.86%) |
Feb 12, 2015 | 41.71 | 42.25 | 41.54 | 42.22 | 26,111,970 | +0.74(+1.78%) |
Feb 11, 2015 | 41.61 | 41.76 | 41.30 | 41.48 | 23,773,154 | -0.52(-1.23%) |
Feb 10, 2015 | 42.04 | 42.11 | 41.73 | 42.00 | 16,036,255 | +0.28(+0.66%) |
Feb 09, 2015 | 41.77 | 41.91 | 41.62 | 41.72 | 12,629,126 | -0.18(-0.44%) |
Feb 06, 2015 | 41.65 | 42.39 | 41.43 | 41.91 | 25,099,022 | +0.60(+1.45%) |
Feb 05, 2015 | 40.98 | 41.44 | 40.96 | 41.31 | 17,232,238 | +0.49(+1.21%) |
Feb 04, 2015 | 40.81 | 41.18 | 40.71 | 40.81 | 18,753,828 | -0.05(-0.13%) |
Feb 03, 2015 | 40.53 | 40.92 | 40.50 | 40.87 | 26,495,768 | +0.49(+1.21%) |
Feb 02, 2015 | 39.90 | 40.45 | 39.75 | 40.38 | 23,165,580 | +0.68(+1.71%) |
Jan 30, 2015 | 39.91 | 40.35 | 39.68 | 39.70 | 28,452,820 | -0.64(-1.59%) |
Jan 29, 2015 | 39.94 | 40.45 | 39.68 | 40.34 | 21,834,938 | +0.46(+1.15%) |
Jan 28, 2015 | 40.76 | 40.79 | 39.87 | 39.88 | 24,551,936 | -0.62(-1.53%) |
Jan 27, 2015 | 40.47 | 40.78 | 40.19 | 40.50 | 18,769,256 | -0.47(-1.14%) |
Jan 26, 2015 | 40.45 | 40.98 | 40.44 | 40.97 | 17,564,156 | +0.24(+0.60%) |
Jan 23, 2015 | 41.08 | 41.27 | 40.71 | 40.72 | 23,253,784 | -0.39(-0.95%) |
Jan 22, 2015 | 40.13 | 41.15 | 40.13 | 41.11 | 28,103,374 | +1.28(+3.21%) |
Jan 21, 2015 | 39.75 | 40.29 | 39.54 | 39.84 | 23,446,936 | +0.08(+0.19%) |
Jan 20, 2015 | 39.74 | 39.99 | 39.53 | 39.76 | 23,101,332 | +0.28(+0.70%) |
Jan 16, 2015 | 38.63 | 39.48 | 39.48 | 39.48 | 30,310,162 | +0.70(+1.81%) |
Jan 15, 2015 | 39.19 | 39.41 | 38.58 | 38.78 | 42,040,720 | -0.41(-1.03%) |
Jan 14, 2015 | 38.99 | 39.55 | 38.55 | 39.19 | 49,068,556 | -0.46(-1.16%) |
Jan 13, 2015 | 39.99 | 40.16 | 39.19 | 39.64 | 32,795,348 | -0.15(-0.38%) |
Jan 12, 2015 | 40.20 | 40.29 | 39.54 | 39.80 | 22,025,208 | -0.48(-1.20%) |
Jan 09, 2015 | 40.94 | 40.97 | 40.27 | 40.28 | 19,030,814 | -0.67(-1.64%) |
Jan 08, 2015 | 40.52 | 40.97 | 40.49 | 40.95 | 21,857,362 | +0.89(+2.21%) |
Jan 07, 2015 | 40.24 | 40.25 | 39.84 | 40.06 | 20,552,936 | +0.24(+0.60%) |
Jan 06, 2015 | 40.79 | 40.88 | 39.64 | 39.83 | 26,431,328 | -0.85(-2.09%) |
Jan 05, 2015 | 41.40 | 41.56 | 40.60 | 40.68 | 19,499,952 | -1.15(-2.74%) |
Jan 02, 2015 | 42.14 | 42.20 | 41.44 | 41.82 | 15,303,403 | -0.09(-0.22%) |
Dec 31, 2014 | 42.43 | 41.91 | 41.91 | 41.91 | 13,197,631 | -0.46(-1.08%) |
Dec 30, 2014 | 42.45 | 42.63 | 42.36 | 42.37 | 11,441,366 | -0.22(-0.52%) |
Dec 29, 2014 | 42.11 | 42.78 | 42.11 | 42.60 | 14,891,089 | +0.33(+0.78%) |
Dec 26, 2014 | 42.37 | 42.47 | 42.25 | 42.27 | 7,619,788 | -0.05(-0.11%) |
Dec 24, 2014 | 42.53 | 42.31 | 42.31 | 42.31 | 5,619,992 | -0.10(-0.23%) |
Dec 23, 2014 | 42.11 | 42.54 | 42.10 | 42.41 | 17,271,360 | +0.38(+0.91%) |
Dec 22, 2014 | 41.64 | 42.03 | 41.55 | 42.03 | 22,697,250 | +0.40(+0.96%) |
Dec 19, 2014 | 41.98 | 42.37 | 41.63 | 41.63 | 47,327,368 | -0.58(-1.38%) |
Dec 18, 2014 | 41.62 | 42.21 | 41.56 | 42.21 | 27,886,228 | +1.09(+2.64%) |
Dec 17, 2014 | 40.55 | 41.17 | 40.48 | 41.13 | 25,582,714 | +0.78(+1.93%) |
Dec 16, 2014 | 40.39 | 41.11 | 40.32 | 40.35 | 31,705,148 | -0.32(-0.79%) |
Dec 15, 2014 | 41.30 | 41.60 | 40.65 | 40.67 | 31,892,366 | -0.39(-0.95%) |
Dec 12, 2014 | 41.19 | 41.75 | 41.03 | 41.06 | 24,578,936 | -0.56(-1.34%) |
Dec 11, 2014 | 41.74 | 42.19 | 41.57 | 41.62 | 22,171,040 | +0.13(+0.31%) |
Dec 10, 2014 | 41.85 | 42.12 | 41.45 | 41.49 | 30,483,526 | -0.44(-1.04%) |
Dec 09, 2014 | 41.51 | 41.98 | 41.33 | 41.92 | 16,795,954 | +0.05(+0.11%) |
Dec 08, 2014 | 42.01 | 42.17 | 41.74 | 41.88 | 24,769,976 | -0.20(-0.47%) |
Dec 05, 2014 | 41.97 | 42.32 | 41.94 | 42.08 | 18,652,300 | +0.41(+0.97%) |
Dec 04, 2014 | 41.53 | 41.78 | 41.42 | 41.67 | 16,210,414 | +0.08(+0.20%) |
Dec 03, 2014 | 41.42 | 41.75 | 41.36 | 41.59 | 19,331,620 | +0.13(+0.31%) |
Dec 02, 2014 | 41.10 | 41.62 | 41.10 | 41.46 | 16,803,054 | +0.31(+0.74%) |
Dec 01, 2014 | 41.61 | 41.74 | 41.06 | 41.15 | 18,010,166 | -0.50(-1.21%) |
Nov 28, 2014 | 41.53 | 41.85 | 41.49 | 41.66 | 14,457,795 | +0.15(+0.37%) |
Nov 26, 2014 | 41.43 | 41.50 | 41.50 | 41.50 | 15,423,263 | +0.31(+0.74%) |
Nov 25, 2014 | 41.46 | 41.50 | 41.13 | 41.20 | 18,696,472 | -0.17(-0.41%) |
Nov 24, 2014 | 41.33 | 41.56 | 41.23 | 41.36 | 14,423,383 | +0.22(+0.54%) |
Nov 21, 2014 | 41.29 | 41.36 | 41.06 | 41.14 | 19,078,812 | +0.25(+0.62%) |
Nov 20, 2014 | 40.65 | 40.95 | 40.58 | 40.89 | 13,400,492 | +0.09(+0.23%) |
Nov 19, 2014 | 40.72 | 40.84 | 40.46 | 40.80 | 16,335,745 | +0.07(+0.17%) |
Nov 18, 2014 | 40.60 | 40.91 | 40.55 | 40.73 | 16,453,717 | -0.13(-0.32%) |
Nov 17, 2014 | 40.60 | 40.90 | 40.42 | 40.86 | 12,622,167 | +0.07(+0.17%) |
Nov 14, 2014 | 40.82 | 41.05 | 40.70 | 40.79 | 12,409,779 | -0.03(-0.07%) |
Nov 13, 2014 | 40.96 | 41.04 | 40.62 | 40.82 | 17,648,998 | -0.11(-0.28%) |
Nov 12, 2014 | 40.75 | 41.04 | 40.68 | 40.94 | 13,978,560 | -0.03(-0.07%) |
Nov 11, 2014 | 41.20 | 41.36 | 40.93 | 40.97 | 16,332,049 | -0.19(-0.46%) |
Nov 10, 2014 | 41.04 | 41.28 | 41.00 | 41.16 | 15,402,536 | -0.01(-0.02%) |
Nov 07, 2014 | 41.44 | 41.48 | 41.01 | 41.17 | 17,411,508 | -0.17(-0.41%) |
Nov 06, 2014 | 40.94 | 41.38 | 40.89 | 41.33 | 20,047,364 | +0.41(+0.99%) |
Nov 05, 2014 | 40.85 | 40.94 | 40.62 | 40.93 | 18,960,166 | +0.47(+1.15%) |
Nov 04, 2014 | 40.55 | 40.63 | 40.19 | 40.46 | 19,656,180 | -0.08(-0.19%) |
Nov 03, 2014 | 40.42 | 40.71 | 40.33 | 40.54 | 18,848,766 | +0.21(+0.53%) |
Oct 31, 2014 | 40.29 | 40.39 | 40.09 | 40.33 | 27,813,554 | +0.48(+1.20%) |
Oct 30, 2014 | 39.51 | 39.97 | 39.44 | 39.85 | 18,573,178 | +0.22(+0.56%) |
Oct 29, 2014 | 39.38 | 39.70 | 39.25 | 39.63 | 21,784,596 | +0.30(+0.75%) |
Oct 28, 2014 | 39.16 | 39.34 | 38.97 | 39.33 | 17,466,502 | +0.36(+0.92%) |
Oct 27, 2014 | 38.97 | 39.01 | 38.75 | 38.97 | 15,343,545 | +0.08(+0.21%) |
Oct 24, 2014 | 38.42 | 38.93 | 38.40 | 38.89 | 14,335,202 | +0.46(+1.19%) |
Oct 23, 2014 | 38.56 | 38.72 | 38.35 | 38.43 | 18,949,626 | +0.33(+0.86%) |
Oct 22, 2014 | 38.37 | 38.50 | 38.08 | 38.11 | 26,433,664 | -0.21(-0.56%) |
Oct 21, 2014 | 37.70 | 38.42 | 37.65 | 38.32 | 23,250,170 | +0.96(+2.58%) |
Oct 20, 2014 | 36.98 | 37.40 | 36.95 | 37.36 | 19,772,370 | +0.37(+1.01%) |
Oct 17, 2014 | 36.83 | 37.24 | 36.77 | 36.98 | 37,276,508 | +0.43(+1.16%) |
Oct 16, 2014 | 35.84 | 36.94 | 35.74 | 36.56 | 38,145,516 | +0.21(+0.59%) |
Oct 15, 2014 | 36.56 | 36.85 | 35.27 | 36.35 | 50,646,740 | -0.74(-2.01%) |
Oct 14, 2014 | 37.60 | 37.87 | 36.62 | 37.09 | 60,365,568 | -1.04(-2.73%) |
Oct 13, 2014 | 38.44 | 38.72 | 38.09 | 38.13 | 25,392,842 | -0.33(-0.87%) |
Oct 10, 2014 | 38.75 | 39.29 | 38.44 | 38.46 | 26,609,174 | -0.36(-0.94%) |
Oct 09, 2014 | 39.54 | 39.66 | 38.76 | 38.83 | 24,677,350 | -0.78(-1.98%) |
Oct 08, 2014 | 38.93 | 39.64 | 38.81 | 39.61 | 20,099,660 | +0.81(+2.09%) |
Oct 07, 2014 | 39.38 | 39.38 | 38.78 | 38.80 | 15,651,343 | -0.72(-1.83%) |
Oct 06, 2014 | 39.70 | 39.85 | 39.49 | 39.52 | 14,313,110 | -0.05(-0.13%) |
Oct 03, 2014 | 39.33 | 39.65 | 39.18 | 39.57 | 18,456,224 | +0.53(+1.36%) |
Oct 02, 2014 | 38.88 | 39.13 | 38.65 | 39.04 | 20,317,664 | +0.11(+0.27%) |
Oct 01, 2014 | 39.38 | 39.47 | 38.89 | 38.94 | 21,758,378 | -0.46(-1.18%) |
Sep 30, 2014 | 39.35 | 39.63 | 39.28 | 39.40 | 21,946,532 | +0.14(+0.35%) |
Sep 29, 2014 | 39.25 | 39.44 | 39.03 | 39.26 | 13,159,201 | -0.14(-0.35%) |
Sep 26, 2014 | 39.08 | 39.44 | 39.00 | 39.40 | 14,157,260 | +0.35(+0.89%) |
Sep 25, 2014 | 39.57 | 39.63 | 39.05 | 39.05 | 21,965,668 | -0.55(-1.38%) |
Sep 24, 2014 | 39.66 | 39.72 | 39.41 | 39.60 | 23,977,716 | +0.02(+0.06%) |
Sep 23, 2014 | 40.14 | 40.29 | 39.57 | 39.57 | 27,115,868 | -0.61(-1.51%) |
Sep 22, 2014 | 40.45 | 40.64 | 40.12 | 40.18 | 17,701,764 | -0.35(-0.86%) |
Sep 19, 2014 | 40.71 | 40.72 | 40.42 | 40.53 | 29,692,942 | +0.09(+0.23%) |
Sep 18, 2014 | 39.98 | 40.54 | 39.98 | 40.44 | 21,575,832 | +0.55(+1.39%) |
Sep 17, 2014 | 39.79 | 40.14 | 39.63 | 39.88 | 22,273,892 | +0.15(+0.38%) |
Sep 16, 2014 | 39.33 | 39.86 | 39.33 | 39.73 | 13,855,799 | +0.28(+0.71%) |
Sep 15, 2014 | 39.29 | 39.62 | 39.24 | 39.45 | 13,711,503 | +0.18(+0.46%) |
Sep 12, 2014 | 39.25 | 39.52 | 39.13 | 39.27 | 16,556,197 | +0.08(+0.21%) |
Sep 11, 2014 | 39.04 | 39.29 | 38.98 | 39.19 | 11,941,434 | +0.05(+0.14%) |
Sep 10, 2014 | 38.80 | 39.21 | 38.78 | 39.13 | 14,983,598 | +0.34(+0.88%) |
Sep 09, 2014 | 38.91 | 39.01 | 38.74 | 38.79 | 14,146,151 | -0.30(-0.78%) |
Sep 08, 2014 | 39.10 | 39.29 | 39.00 | 39.09 | 10,199,099 | -0.14(-0.35%) |
Sep 05, 2014 | 39.03 | 39.23 | 38.86 | 39.23 | 15,933,350 | +0.06(+0.16%) |
Sep 04, 2014 | 39.11 | 39.44 | 39.04 | 39.17 | 10,935,408 | +0.02(+0.04%) |
Sep 03, 2014 | 39.31 | 39.51 | 39.04 | 39.16 | 10,183,911 | -0.02(-0.04%) |
Sep 02, 2014 | 39.28 | 39.28 | 38.92 | 39.17 | 13,150,845 | +0.10(+0.25%) |
Aug 29, 2014 | 38.94 | 39.07 | 39.07 | 39.07 | 11,665,445 | +0.22(+0.57%) |
Aug 28, 2014 | 38.90 | 38.95 | 38.74 | 38.85 | 10,129,056 | -0.14(-0.37%) |
Aug 27, 2014 | 39.23 | 39.27 | 38.94 | 39.00 | 10,948,043 | -0.17(-0.43%) |
Aug 26, 2014 | 39.17 | 39.26 | 39.09 | 39.16 | 9,251,654 | +0.08(+0.21%) |
Aug 25, 2014 | 39.10 | 39.30 | 39.05 | 39.08 | 11,407,942 | +0.21(+0.53%) |
Aug 22, 2014 | 39.00 | 39.18 | 38.84 | 38.87 | 12,125,794 | -0.08(-0.21%) |
Aug 21, 2014 | 38.74 | 39.04 | 38.66 | 38.96 | 13,299,977 | +0.33(+0.87%) |
Aug 20, 2014 | 38.58 | 38.69 | 38.46 | 38.62 | 11,008,551 | -0.01(-0.02%) |
Aug 19, 2014 | 38.56 | 38.81 | 38.55 | 38.63 | 11,478,152 | +0.13(+0.34%) |
Aug 18, 2014 | 38.34 | 38.53 | 38.28 | 38.50 | 13,051,464 | +0.36(+0.96%) |
Aug 15, 2014 | 38.36 | 38.44 | 37.89 | 38.14 | 17,506,226 | -0.13(-0.34%) |
Aug 14, 2014 | 38.06 | 38.35 | 38.03 | 38.27 | 15,672,442 | +0.30(+0.78%) |
Aug 13, 2014 | 37.99 | 38.07 | 37.85 | 37.97 | 16,171,132 | +0.16(+0.42%) |
Aug 12, 2014 | 37.87 | 38.18 | 37.79 | 37.81 | 20,037,966 | -0.08(-0.22%) |
Aug 11, 2014 | 38.04 | 38.17 | 37.81 | 37.89 | 19,308,918 | -0.08(-0.22%) |
Aug 08, 2014 | 37.77 | 37.94 | 37.58 | 37.98 | 19,173,010 | +0.23(+0.60%) |
Aug 07, 2014 | 38.24 | 38.29 | 37.67 | 37.75 | 18,575,170 | -0.27(-0.72%) |
Aug 06, 2014 | 37.88 | 38.37 | 37.85 | 38.02 | 20,105,466 | +0.01(+0.02%) |
Aug 05, 2014 | 38.27 | 38.42 | 37.91 | 38.02 | 16,850,480 | -0.45(-1.16%) |
Aug 04, 2014 | 38.13 | 38.49 | 38.11 | 38.46 | 17,453,638 | +0.48(+1.27%) |
Aug 01, 2014 | 38.09 | 38.55 | 37.89 | 37.98 | 24,942,106 | -0.41(-1.08%) |
Jul 31, 2014 | 39.12 | 39.13 | 38.39 | 38.39 | 25,872,646 | -0.91(-2.30%) |
Jul 30, 2014 | 39.02 | 39.45 | 38.99 | 39.30 | 15,159,495 | +0.42(+1.09%) |
Jul 29, 2014 | 38.96 | 39.34 | 38.83 | 38.88 | 19,238,654 | -0.05(-0.12%) |
Jul 28, 2014 | 38.70 | 39.00 | 38.60 | 38.92 | 17,855,172 | +0.00(+0.00%) |
Jul 25, 2014 | 38.84 | 39.05 | 38.84 | 38.92 | 13,323,221 | +0.01(+0.02%) |
Jul 24, 2014 | 38.81 | 38.97 | 38.79 | 38.91 | 13,177,425 | +0.20(+0.51%) |
Jul 23, 2014 | 38.79 | 38.94 | 38.67 | 38.72 | 12,072,203 | -0.02(-0.04%) |
Jul 22, 2014 | 38.62 | 38.83 | 38.51 | 38.73 | 15,777,611 | +0.23(+0.59%) |
Jul 21, 2014 | 38.47 | 38.58 | 38.36 | 38.51 | 20,130,068 | -0.17(-0.45%) |
Jul 18, 2014 | 38.45 | 38.74 | 38.31 | 38.68 | 20,532,282 | +0.45(+1.18%) |
Jul 17, 2014 | 38.53 | 38.56 | 38.17 | 38.23 | 32,236,022 | -0.37(-0.96%) |
Jul 16, 2014 | 38.91 | 38.97 | 38.51 | 38.60 | 27,678,670 | -0.14(-0.35%) |
Jul 15, 2014 | 38.85 | 38.97 | 38.62 | 38.73 | 25,576,982 | +0.03(+0.08%) |
Jul 14, 2014 | 38.78 | 39.10 | 38.57 | 38.70 | 27,744,888 | -0.14(-0.35%) |
Jul 11, 2014 | 38.57 | 38.97 | 38.33 | 38.84 | 39,770,904 | -0.24(-0.62%) |
Jul 10, 2014 | 39.06 | 39.19 | 38.87 | 39.08 | 26,535,906 | -0.29(-0.73%) |
Jul 09, 2014 | 39.45 | 39.45 | 39.16 | 39.37 | 21,345,652 | -0.05(-0.11%) |
Jul 08, 2014 | 39.45 | 39.56 | 39.30 | 39.41 | 22,627,856 | -0.19(-0.48%) |
Jul 07, 2014 | 39.90 | 39.96 | 39.56 | 39.60 | 17,914,744 | -0.38(-0.94%) |
Jul 03, 2014 | 39.89 | 39.98 | 39.98 | 39.98 | 11,588,993 | +0.26(+0.65%) |
Jul 02, 2014 | 39.80 | 39.86 | 39.64 | 39.72 | 19,138,484 | -0.05(-0.11%) |