Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 38.31 | 38.37 | 37.90 | 38.07 | 38,945,496 | -0.18(-0.47%) |
Feb 26, 2015 | 38.19 | 38.40 | 38.10 | 38.24 | 30,558,826 | +0.06(+0.15%) |
Feb 25, 2015 | 38.15 | 38.27 | 38.02 | 38.19 | 34,272,564 | -0.09(-0.23%) |
Feb 24, 2015 | 38.33 | 38.46 | 38.13 | 38.27 | 29,109,112 | -0.05(-0.14%) |
Feb 23, 2015 | 37.94 | 38.36 | 37.89 | 38.33 | 37,459,872 | +0.26(+0.67%) |
Feb 20, 2015 | 37.77 | 38.09 | 37.58 | 38.07 | 34,237,848 | +0.31(+0.82%) |
Feb 19, 2015 | 37.48 | 37.78 | 37.37 | 37.76 | 31,793,082 | -0.03(-0.07%) |
Feb 18, 2015 | 37.87 | 37.94 | 37.67 | 37.79 | 31,224,958 | -0.04(-0.11%) |
Feb 17, 2015 | 38.17 | 38.20 | 37.49 | 37.83 | 38,815,464 | +0.02(+0.05%) |
Feb 13, 2015 | 37.39 | 37.81 | 37.81 | 37.81 | 46,714,028 | +0.67(+1.81%) |
Feb 12, 2015 | 36.77 | 37.14 | 36.64 | 37.14 | 38,590,768 | +0.61(+1.68%) |
Feb 11, 2015 | 36.76 | 36.76 | 36.38 | 36.53 | 44,386,420 | -0.19(-0.52%) |
Feb 10, 2015 | 36.84 | 36.87 | 36.36 | 36.72 | 34,420,244 | +0.21(+0.57%) |
Feb 09, 2015 | 36.41 | 36.84 | 36.38 | 36.51 | 36,403,588 | -0.04(-0.12%) |
Feb 06, 2015 | 36.79 | 36.88 | 36.33 | 36.56 | 40,161,000 | -0.03(-0.09%) |
Feb 05, 2015 | 36.39 | 36.75 | 36.08 | 36.59 | 42,398,312 | +0.53(+1.46%) |
Feb 04, 2015 | 36.15 | 36.37 | 35.86 | 36.06 | 48,271,520 | +0.21(+0.58%) |
Feb 03, 2015 | 35.88 | 36.14 | 35.38 | 35.86 | 60,420,596 | +0.28(+0.78%) |
Feb 02, 2015 | 34.99 | 35.66 | 34.68 | 35.58 | 58,406,748 | +0.76(+2.18%) |
Jan 30, 2015 | 35.81 | 35.83 | 34.78 | 34.82 | 90,498,800 | -1.39(-3.83%) |
Jan 29, 2015 | 35.28 | 36.31 | 35.16 | 36.21 | 73,754,584 | +0.71(+1.99%) |
Jan 28, 2015 | 36.84 | 36.88 | 35.48 | 35.50 | 97,998,968 | -1.27(-3.45%) |
Jan 27, 2015 | 37.02 | 37.24 | 36.29 | 36.77 | 196,225,440 | -3.75(-9.25%) |
Jan 26, 2015 | 40.51 | 40.63 | 39.86 | 40.52 | 48,472,484 | -0.15(-0.36%) |
Jan 23, 2015 | 40.82 | 40.85 | 40.34 | 40.67 | 30,409,840 | +0.04(+0.11%) |
Jan 22, 2015 | 39.98 | 40.63 | 39.72 | 40.62 | 41,645,420 | +1.04(+2.63%) |
Jan 21, 2015 | 39.60 | 39.77 | 39.20 | 39.58 | 43,058,832 | -0.41(-1.01%) |
Jan 20, 2015 | 39.91 | 40.21 | 39.28 | 39.99 | 41,921,912 | +0.13(+0.32%) |
Jan 16, 2015 | 39.05 | 39.89 | 38.93 | 39.86 | 41,412,512 | +0.66(+1.67%) |
Jan 15, 2015 | 39.84 | 39.98 | 39.14 | 39.20 | 37,991,152 | -0.41(-1.03%) |
Jan 14, 2015 | 39.62 | 39.86 | 39.32 | 39.61 | 34,476,044 | -0.34(-0.86%) |
Jan 13, 2015 | 40.49 | 41.30 | 39.70 | 39.96 | 40,911,944 | -0.21(-0.53%) |
Jan 12, 2015 | 40.87 | 40.98 | 39.96 | 40.17 | 27,420,440 | -0.51(-1.25%) |
Jan 09, 2015 | 41.04 | 41.22 | 40.43 | 40.68 | 27,779,260 | -0.34(-0.84%) |
Jan 08, 2015 | 40.30 | 41.16 | 40.27 | 41.02 | 34,380,672 | +1.17(+2.94%) |
Jan 07, 2015 | 39.63 | 40.05 | 39.21 | 39.85 | 33,772,596 | +0.50(+1.27%) |
Jan 06, 2015 | 39.98 | 40.30 | 39.25 | 39.35 | 42,282,000 | -0.58(-1.46%) |
Jan 05, 2015 | 39.97 | 40.28 | 39.86 | 39.93 | 46,021,288 | -0.37(-0.93%) |
Jan 02, 2015 | 40.22 | 40.87 | 40.11 | 40.30 | 32,384,744 | +0.27(+0.67%) |
Dec 31, 2014 | 40.28 | 40.04 | 40.04 | 40.04 | 25,004,510 | -0.49(-1.21%) |
Dec 30, 2014 | 40.89 | 41.05 | 40.37 | 40.53 | 19,008,376 | -0.37(-0.91%) |
Dec 29, 2014 | 41.11 | 41.18 | 40.74 | 40.90 | 16,751,680 | -0.37(-0.90%) |
Dec 26, 2014 | 41.73 | 41.73 | 41.22 | 41.27 | 15,311,678 | -0.22(-0.54%) |
Dec 24, 2014 | 41.92 | 41.49 | 41.49 | 41.49 | 13,269,764 | -0.27(-0.64%) |
Dec 23, 2014 | 41.69 | 42.06 | 41.49 | 41.76 | 27,444,398 | +0.41(+0.98%) |
Dec 22, 2014 | 41.18 | 41.48 | 41.12 | 41.36 | 30,817,558 | +0.28(+0.67%) |
Dec 19, 2014 | 41.05 | 41.46 | 40.66 | 41.08 | 74,890,184 | +0.12(+0.29%) |
Dec 18, 2014 | 40.15 | 40.96 | 39.94 | 40.96 | 46,458,492 | +1.53(+3.89%) |
Dec 17, 2014 | 38.83 | 39.60 | 38.70 | 39.43 | 40,569,036 | +0.50(+1.28%) |
Dec 16, 2014 | 39.56 | 39.94 | 38.90 | 38.93 | 55,417,824 | -1.30(-3.24%) |
Dec 15, 2014 | 40.68 | 41.09 | 40.12 | 40.23 | 33,907,980 | -0.24(-0.60%) |
Dec 12, 2014 | 40.32 | 41.14 | 40.23 | 40.47 | 39,733,848 | -0.19(-0.47%) |
Dec 11, 2014 | 40.58 | 41.15 | 40.24 | 40.66 | 33,715,532 | +0.23(+0.58%) |
Dec 10, 2014 | 41.01 | 41.08 | 40.25 | 40.43 | 35,148,408 | -0.59(-1.45%) |
Dec 09, 2014 | 40.61 | 41.30 | 40.55 | 41.02 | 28,222,356 | -0.09(-0.22%) |
Dec 08, 2014 | 41.60 | 41.67 | 40.90 | 41.11 | 30,932,302 | -0.62(-1.50%) |
Dec 05, 2014 | 42.08 | 42.21 | 41.70 | 41.74 | 31,688,174 | -0.36(-0.86%) |
Dec 04, 2014 | 41.71 | 42.29 | 41.55 | 42.10 | 35,202,004 | +0.66(+1.58%) |
Dec 03, 2014 | 41.75 | 41.80 | 41.21 | 41.44 | 27,301,970 | -0.33(-0.78%) |
Dec 02, 2014 | 42.10 | 42.28 | 41.55 | 41.77 | 29,895,458 | -0.14(-0.33%) |
Dec 01, 2014 | 41.27 | 42.05 | 41.12 | 41.91 | 36,184,568 | +0.70(+1.69%) |
Nov 28, 2014 | 41.33 | 41.54 | 41.04 | 41.21 | 24,983,542 | +0.05(+0.13%) |
Nov 26, 2014 | 40.93 | 41.16 | 41.16 | 41.16 | 31,514,326 | +0.24(+0.59%) |
Nov 25, 2014 | 41.08 | 41.35 | 40.90 | 40.92 | 32,493,266 | -0.10(-0.25%) |
Nov 24, 2014 | 41.36 | 41.37 | 40.85 | 41.02 | 39,769,540 | -0.34(-0.81%) |
Nov 21, 2014 | 42.25 | 42.28 | 41.00 | 41.36 | 49,753,548 | -0.62(-1.48%) |
Nov 20, 2014 | 41.37 | 41.98 | 41.26 | 41.98 | 24,950,548 | +0.41(+1.00%) |
Nov 19, 2014 | 41.94 | 42.02 | 41.31 | 41.56 | 30,369,414 | -0.45(-1.07%) |
Nov 18, 2014 | 42.35 | 42.52 | 41.98 | 42.01 | 27,827,086 | -0.35(-0.83%) |
Nov 17, 2014 | 42.32 | 42.57 | 42.09 | 42.36 | 35,392,952 | -0.10(-0.24%) |
Nov 14, 2014 | 42.60 | 42.87 | 42.30 | 42.47 | 33,952,400 | -0.03(-0.06%) |
Nov 13, 2014 | 41.81 | 42.52 | 41.72 | 42.49 | 30,597,682 | +0.71(+1.70%) |
Nov 12, 2014 | 41.59 | 41.90 | 41.56 | 41.78 | 26,527,636 | -0.08(-0.18%) |
Nov 11, 2014 | 41.84 | 41.91 | 41.67 | 41.86 | 27,358,408 | -0.02(-0.04%) |
Nov 10, 2014 | 41.67 | 42.10 | 41.59 | 41.88 | 42,456,044 | +0.18(+0.43%) |
Nov 07, 2014 | 41.90 | 41.90 | 41.36 | 41.70 | 32,690,280 | -0.02(-0.04%) |
Nov 06, 2014 | 40.99 | 41.85 | 40.93 | 41.71 | 38,567,472 | +0.72(+1.76%) |
Nov 05, 2014 | 40.94 | 41.03 | 40.48 | 40.99 | 26,207,056 | +0.25(+0.61%) |
Nov 04, 2014 | 40.52 | 40.88 | 40.47 | 40.75 | 24,894,546 | +0.11(+0.27%) |
Nov 03, 2014 | 40.16 | 40.65 | 40.03 | 40.63 | 26,957,886 | +0.42(+1.04%) |
Oct 31, 2014 | 40.21 | 40.23 | 39.81 | 40.21 | 41,853,940 | +0.77(+1.95%) |
Oct 30, 2014 | 39.67 | 39.67 | 39.20 | 39.44 | 35,104,424 | -0.49(-1.22%) |
Oct 29, 2014 | 39.78 | 40.00 | 39.69 | 39.93 | 35,355,664 | +0.11(+0.28%) |
Oct 28, 2014 | 39.28 | 39.83 | 39.20 | 39.82 | 33,913,924 | +0.50(+1.26%) |
Oct 27, 2014 | 39.15 | 39.51 | 39.51 | 39.32 | 35,454,664 | -0.19(-0.48%) |
Oct 24, 2014 | 40.11 | 40.17 | 38.70 | 39.51 | 71,311,200 | +0.95(+2.47%) |
Oct 23, 2014 | 38.22 | 38.93 | 38.14 | 38.56 | 53,005,140 | +0.55(+1.44%) |
Oct 22, 2014 | 38.54 | 38.60 | 37.88 | 38.01 | 39,203,936 | -0.43(-1.11%) |
Oct 21, 2014 | 38.00 | 38.52 | 37.85 | 38.44 | 42,535,836 | +0.69(+1.81%) |
Oct 20, 2014 | 36.88 | 37.81 | 36.67 | 37.76 | 40,311,492 | +0.39(+1.03%) |
Oct 17, 2014 | 37.00 | 37.63 | 36.65 | 37.37 | 47,497,196 | +0.76(+2.08%) |
Oct 16, 2014 | 36.43 | 36.90 | 36.16 | 36.61 | 57,253,920 | -0.41(-1.11%) |
Oct 15, 2014 | 36.83 | 37.17 | 36.06 | 37.02 | 70,305,384 | -0.44(-1.17%) |
Oct 14, 2014 | 37.58 | 38.01 | 37.31 | 37.46 | 44,504,960 | +0.07(+0.18%) |
Oct 13, 2014 | 37.53 | 38.17 | 37.29 | 37.39 | 43,310,704 | -0.33(-0.86%) |
Oct 10, 2014 | 39.06 | 39.50 | 37.65 | 37.71 | 60,683,708 | -1.56(-3.97%) |
Oct 09, 2014 | 39.83 | 40.09 | 39.18 | 39.27 | 40,189,620 | -0.80(-1.99%) |
Oct 08, 2014 | 38.96 | 40.16 | 38.84 | 40.07 | 38,562,484 | +1.07(+2.75%) |
Oct 07, 2014 | 39.28 | 39.34 | 38.90 | 39.00 | 30,032,246 | -0.48(-1.21%) |
Oct 06, 2014 | 39.50 | 39.66 | 39.33 | 39.48 | 24,054,700 | +0.00(+0.00%) |
Oct 03, 2014 | 39.38 | 39.66 | 39.07 | 39.48 | 37,888,712 | +0.28(+0.72%) |
Oct 02, 2014 | 39.26 | 39.49 | 39.09 | 39.20 | 29,326,650 | -0.12(-0.30%) |
Oct 01, 2014 | 39.63 | 39.85 | 39.27 | 39.32 | 44,467,404 | -0.39(-0.99%) |
Sep 30, 2014 | 39.72 | 39.81 | 39.41 | 39.71 | 38,565,548 | -0.07(-0.17%) |
Sep 29, 2014 | 39.38 | 39.88 | 39.20 | 39.78 | 30,460,830 | +0.03(+0.06%) |
Sep 26, 2014 | 39.34 | 39.93 | 39.20 | 39.75 | 31,614,054 | +0.32(+0.80%) |
Sep 25, 2014 | 40.15 | 40.33 | 39.43 | 39.44 | 38,611,400 | -0.89(-2.21%) |
Sep 24, 2014 | 39.94 | 40.35 | 39.69 | 40.33 | 31,034,920 | +0.45(+1.12%) |
Sep 23, 2014 | 40.13 | 40.24 | 39.80 | 39.88 | 39,029,468 | -0.43(-1.06%) |
Sep 22, 2014 | 40.51 | 40.58 | 40.24 | 40.31 | 45,165,432 | -0.39(-0.97%) |
Sep 19, 2014 | 40.09 | 40.75 | 39.91 | 40.70 | 236,446,704 | +0.72(+1.80%) |
Sep 18, 2014 | 39.91 | 40.11 | 39.79 | 39.98 | 41,500,864 | +0.14(+0.34%) |
Sep 17, 2014 | 39.62 | 39.99 | 39.60 | 39.85 | 44,728,540 | -0.21(-0.51%) |
Sep 16, 2014 | 39.73 | 40.13 | 39.65 | 40.05 | 32,575,702 | +0.45(+1.12%) |
Sep 15, 2014 | 39.86 | 40.01 | 39.49 | 39.61 | 43,974,660 | -0.39(-0.97%) |
Sep 12, 2014 | 40.18 | 40.27 | 39.91 | 40.00 | 44,652,944 | -0.26(-0.65%) |
Sep 11, 2014 | 40.03 | 40.26 | 39.80 | 40.26 | 34,109,664 | +0.14(+0.34%) |
Sep 10, 2014 | 40.10 | 40.21 | 39.64 | 40.12 | 31,876,758 | +0.07(+0.17%) |
Sep 09, 2014 | 39.80 | 40.23 | 39.76 | 40.05 | 47,050,220 | +0.25(+0.62%) |
Sep 08, 2014 | 39.42 | 40.09 | 39.39 | 39.80 | 53,396,452 | +0.48(+1.22%) |
Sep 05, 2014 | 38.64 | 39.34 | 38.64 | 39.32 | 43,126,152 | +0.56(+1.44%) |
Sep 04, 2014 | 38.32 | 38.78 | 38.30 | 38.77 | 30,910,372 | +0.26(+0.67%) |
Sep 03, 2014 | 38.14 | 38.64 | 38.14 | 38.51 | 39,326,944 | -0.11(-0.29%) |
Sep 02, 2014 | 38.91 | 38.94 | 38.42 | 38.62 | 26,819,444 | -0.29(-0.75%) |
Aug 29, 2014 | 38.62 | 38.91 | 38.91 | 38.91 | 25,226,550 | +0.47(+1.23%) |
Aug 28, 2014 | 38.33 | 38.53 | 38.21 | 38.44 | 20,615,036 | +0.01(+0.02%) |
Aug 27, 2014 | 38.46 | 38.54 | 38.34 | 38.43 | 24,853,208 | -0.12(-0.30%) |
Aug 26, 2014 | 38.81 | 38.88 | 38.49 | 38.55 | 17,364,706 | -0.14(-0.37%) |
Aug 25, 2014 | 38.89 | 38.92 | 38.58 | 38.69 | 19,739,216 | +0.02(+0.04%) |
Aug 22, 2014 | 38.84 | 38.95 | 38.60 | 38.67 | 21,358,836 | -0.06(-0.15%) |
Aug 21, 2014 | 38.41 | 38.76 | 38.40 | 38.73 | 26,017,470 | +0.23(+0.60%) |
Aug 20, 2014 | 38.84 | 38.89 | 38.46 | 38.50 | 28,896,460 | -0.33(-0.84%) |
Aug 19, 2014 | 38.52 | 38.84 | 38.40 | 38.83 | 32,846,540 | +0.43(+1.12%) |
Aug 18, 2014 | 38.25 | 38.40 | 38.03 | 38.40 | 31,594,814 | +0.27(+0.71%) |
Aug 15, 2014 | 37.95 | 38.22 | 37.79 | 38.13 | 48,884,008 | +0.44(+1.17%) |
Aug 14, 2014 | 37.52 | 37.81 | 37.46 | 37.68 | 22,688,322 | +0.16(+0.43%) |
Aug 13, 2014 | 37.18 | 37.61 | 37.06 | 37.52 | 26,889,160 | +0.48(+1.29%) |
Aug 12, 2014 | 36.64 | 37.10 | 36.60 | 37.05 | 25,177,562 | +0.27(+0.74%) |
Aug 11, 2014 | 36.82 | 36.99 | 36.62 | 36.77 | 23,908,356 | +0.00(+0.00%) |
Aug 08, 2014 | 36.80 | 36.88 | 36.53 | 36.77 | 34,001,600 | -0.03(-0.07%) |
Aug 07, 2014 | 36.47 | 36.99 | 36.30 | 36.80 | 35,613,352 | +0.42(+1.15%) |
Aug 06, 2014 | 36.38 | 36.75 | 35.93 | 36.38 | 28,939,416 | -0.29(-0.79%) |
Aug 05, 2014 | 36.92 | 36.99 | 36.46 | 36.67 | 30,847,534 | -0.25(-0.67%) |
Aug 04, 2014 | 36.58 | 37.00 | 36.44 | 36.92 | 39,870,408 | +0.43(+1.19%) |
Aug 01, 2014 | 36.78 | 36.82 | 36.26 | 36.48 | 36,619,084 | -0.26(-0.70%) |
Jul 31, 2014 | 36.93 | 37.19 | 36.67 | 36.74 | 36,965,904 | -0.36(-0.96%) |
Jul 30, 2014 | 37.51 | 37.54 | 36.85 | 37.10 | 37,501,712 | -0.26(-0.70%) |
Jul 29, 2014 | 37.38 | 37.53 | 37.15 | 37.36 | 32,615,630 | -0.07(-0.19%) |
Jul 28, 2014 | 37.76 | 37.89 | 37.39 | 37.43 | 34,873,816 | -0.45(-1.19%) |
Jul 25, 2014 | 37.71 | 38.02 | 37.71 | 37.88 | 31,410,864 | +0.09(+0.23%) |
Jul 24, 2014 | 38.25 | 38.31 | 37.73 | 37.79 | 36,095,244 | -0.40(-1.05%) |
Jul 23, 2014 | 38.69 | 38.69 | 37.98 | 38.19 | 61,478,388 | +0.03(+0.09%) |
Jul 22, 2014 | 38.31 | 38.43 | 37.96 | 38.16 | 49,408,496 | -0.00(-0.01%) |
Jul 21, 2014 | 37.93 | 38.44 | 37.64 | 38.16 | 44,119,212 | +0.12(+0.32%) |
Jul 18, 2014 | 38.01 | 38.17 | 37.67 | 38.04 | 50,994,120 | +0.14(+0.36%) |
Jul 17, 2014 | 38.69 | 38.91 | 37.67 | 37.91 | 96,457,256 | +0.38(+1.02%) |
Jul 16, 2014 | 36.19 | 37.72 | 36.16 | 37.52 | 74,298,776 | +1.39(+3.84%) |
Jul 15, 2014 | 36.03 | 36.15 | 35.78 | 36.13 | 33,724,272 | +0.26(+0.74%) |
Jul 14, 2014 | 35.94 | 36.13 | 35.79 | 35.87 | 25,678,952 | +0.04(+0.12%) |
Jul 11, 2014 | 35.50 | 35.83 | 35.31 | 35.83 | 28,297,294 | +0.34(+0.97%) |
Jul 10, 2014 | 35.22 | 35.75 | 34.94 | 35.48 | 25,671,316 | +0.01(+0.04%) |
Jul 09, 2014 | 35.73 | 35.73 | 35.35 | 35.47 | 21,585,822 | -0.09(-0.26%) |
Jul 08, 2014 | 35.64 | 35.75 | 35.42 | 35.56 | 36,655,364 | -0.18(-0.50%) |
Jul 07, 2014 | 35.54 | 35.85 | 35.50 | 35.74 | 25,714,026 | +0.16(+0.45%) |
Jul 03, 2014 | 35.67 | 35.58 | 35.58 | 35.58 | 18,760,366 | -0.09(-0.24%) |
Jul 02, 2014 | 35.52 | 35.67 | 35.35 | 35.67 | 23,675,690 | +0.03(+0.07%) |
Jul 01, 2014 | 35.63 | 35.88 | 35.49 | 35.64 | 31,579,016 | +0.14(+0.41%) |
Jun 30, 2014 | 35.90 | 35.93 | 35.50 | 35.50 | 36,082,372 | -0.47(-1.30%) |
Jun 27, 2014 | 35.42 | 36.00 | 35.33 | 35.96 | 87,687,640 | +0.45(+1.27%) |
Jun 26, 2014 | 35.69 | 35.70 | 35.27 | 35.51 | 27,715,664 | -0.26(-0.74%) |
Jun 25, 2014 | 35.50 | 35.79 | 35.29 | 35.78 | 23,262,786 | +0.24(+0.68%) |
Jun 24, 2014 | 35.61 | 35.70 | 35.38 | 35.53 | 31,124,270 | -0.21(-0.58%) |
Jun 23, 2014 | 35.52 | 35.75 | 35.49 | 35.74 | 21,992,240 | +0.26(+0.74%) |
Jun 20, 2014 | 35.28 | 35.61 | 35.22 | 35.48 | 56,113,704 | +0.14(+0.41%) |
Jun 19, 2014 | 35.39 | 35.56 | 35.18 | 35.33 | 23,279,964 | -0.12(-0.34%) |
Jun 18, 2014 | 35.42 | 35.53 | 35.05 | 35.45 | 31,772,718 | -0.03(-0.07%) |
Jun 17, 2014 | 35.15 | 35.67 | 34.33 | 35.48 | 26,386,478 | +0.15(+0.43%) |
Jun 16, 2014 | 34.93 | 35.42 | 34.93 | 35.33 | 28,337,186 | +0.23(+0.66%) |
Jun 13, 2014 | 34.99 | 35.38 | 34.78 | 35.10 | 30,909,200 | +0.55(+1.60%) |
Jun 12, 2014 | 34.74 | 34.80 | 34.30 | 34.54 | 34,928,092 | -0.24(-0.69%) |
Jun 11, 2014 | 34.84 | 34.96 | 34.70 | 34.78 | 31,487,764 | -0.21(-0.61%) |
Jun 10, 2014 | 34.93 | 35.04 | 34.78 | 34.99 | 17,536,490 | -0.31(-0.89%) |
Jun 06, 2014 | 35.31 | 35.46 | 35.10 | 35.31 | 28,265,772 | +0.23(+0.66%) |
Jun 05, 2014 | 34.55 | 35.11 | 34.39 | 35.08 | 37,363,368 | +0.76(+2.21%) |
Jun 04, 2014 | 34.23 | 34.36 | 33.93 | 34.32 | 27,247,668 | +0.03(+0.07%) |
Jun 03, 2014 | 34.56 | 34.63 | 34.26 | 34.30 | 21,167,250 | -0.43(-1.23%) |
Jun 02, 2014 | 34.86 | 34.98 | 34.63 | 34.72 | 21,680,902 | -0.13(-0.37%) |
May 30, 2014 | 34.43 | 34.87 | 34.26 | 34.85 | 40,618,596 | +0.51(+1.49%) |
May 29, 2014 | 34.18 | 34.35 | 33.97 | 34.34 | 23,319,502 | +0.28(+0.82%) |
May 28, 2014 | 34.17 | 34.21 | 33.90 | 34.06 | 30,205,058 | -0.15(-0.45%) |
May 27, 2014 | 34.27 | 34.27 | 33.89 | 34.21 | 30,731,284 | +0.06(+0.17%) |
May 23, 2014 | 34.36 | 34.15 | 34.15 | 34.15 | 21,169,482 | -0.03(-0.07%) |
May 22, 2014 | 34.30 | 34.35 | 33.92 | 34.18 | 16,247,288 | -0.17(-0.50%) |
May 21, 2014 | 33.88 | 34.35 | 33.83 | 34.35 | 26,255,172 | +0.57(+1.69%) |
May 20, 2014 | 33.78 | 34.00 | 33.59 | 33.78 | 24,909,064 | -0.06(-0.18%) |
May 19, 2014 | 33.72 | 33.90 | 33.60 | 33.84 | 27,772,556 | -0.07(-0.20%) |
May 16, 2014 | 33.77 | 33.91 | 33.43 | 33.90 | 35,088,560 | +0.20(+0.58%) |
May 15, 2014 | 34.13 | 34.39 | 33.63 | 33.71 | 44,202,140 | -0.54(-1.59%) |
May 14, 2014 | 34.30 | 34.43 | 34.09 | 34.25 | 22,050,006 | -0.15(-0.45%) |
May 13, 2014 | 33.98 | 34.47 | 33.92 | 34.41 | 31,687,190 | +0.62(+1.84%) |
May 12, 2014 | 33.59 | 33.83 | 33.51 | 33.79 | 26,817,660 | +0.36(+1.09%) |
May 09, 2014 | 33.42 | 33.68 | 33.28 | 33.42 | 35,075,088 | -0.08(-0.25%) |
May 08, 2014 | 33.25 | 33.73 | 32.94 | 33.51 | 37,862,604 | +0.18(+0.55%) |
May 07, 2014 | 33.15 | 33.40 | 32.55 | 33.32 | 49,358,740 | +0.31(+0.93%) |
May 06, 2014 | 33.21 | 33.26 | 32.92 | 33.02 | 30,713,870 | -0.31(-0.94%) |
May 05, 2014 | 33.40 | 33.51 | 33.22 | 33.33 | 26,538,690 | -0.22(-0.66%) |
May 02, 2014 | 34.07 | 34.10 | 33.52 | 33.55 | 51,366,208 | -0.26(-0.77%) |
May 01, 2014 | 34.01 | 34.11 | 33.77 | 33.81 | 33,997,368 | -0.34(-0.99%) |
Apr 30, 2014 | 34.15 | 34.23 | 33.95 | 34.15 | 41,884,620 | -0.09(-0.27%) |
Apr 29, 2014 | 34.74 | 34.82 | 34.14 | 34.24 | 35,045,764 | -0.30(-0.88%) |
Apr 28, 2014 | 33.93 | 34.90 | 33.89 | 34.55 | 59,815,812 | +0.81(+2.41%) |
Apr 25, 2014 | 34.06 | 34.39 | 33.60 | 33.73 | 67,297,240 | +0.04(+0.13%) |
Apr 24, 2014 | 33.59 | 33.79 | 33.22 | 33.69 | 48,975,744 | +0.14(+0.43%) |
Apr 23, 2014 | 33.80 | 33.80 | 33.36 | 33.55 | 28,829,778 | -0.25(-0.75%) |
Apr 22, 2014 | 33.78 | 33.93 | 33.67 | 33.80 | 31,802,116 | +0.04(+0.13%) |
Apr 21, 2014 | 33.92 | 33.94 | 33.63 | 33.76 | 26,262,348 | -0.06(-0.17%) |
Apr 17, 2014 | 33.82 | 33.82 | 33.82 | 33.82 | 43,405,940 | -0.33(-0.97%) |
Apr 16, 2014 | 33.86 | 34.16 | 33.73 | 34.15 | 35,480,812 | +0.55(+1.64%) |
Apr 15, 2014 | 33.25 | 33.78 | 33.01 | 33.60 | 40,181,436 | +0.48(+1.45%) |
Apr 14, 2014 | 33.06 | 33.31 | 32.88 | 33.12 | 37,851,652 | -0.02(-0.07%) |
Apr 11, 2014 | 32.97 | 33.63 | 32.97 | 33.14 | 40,618,516 | -0.13(-0.38%) |
Apr 10, 2014 | 34.18 | 34.39 | 33.04 | 33.27 | 54,200,648 | -0.94(-2.74%) |
Apr 09, 2014 | 33.75 | 34.28 | 33.71 | 34.21 | 32,227,972 | +0.55(+1.63%) |
Apr 08, 2014 | 33.60 | 33.75 | 33.13 | 33.66 | 42,461,368 | +0.02(+0.05%) |
Apr 07, 2014 | 33.78 | 34.04 | 33.59 | 33.64 | 44,393,508 | -0.06(-0.18%) |
Apr 04, 2014 | 34.87 | 34.99 | 33.51 | 33.70 | 60,820,860 | -0.96(-2.78%) |
Apr 03, 2014 | 34.90 | 34.90 | 34.41 | 34.66 | 35,472,816 | -0.29(-0.82%) |
Apr 02, 2014 | 35.03 | 35.21 | 34.80 | 34.95 | 33,801,224 | -0.06(-0.17%) |
Apr 01, 2014 | 34.78 | 35.15 | 34.71 | 35.01 | 38,394,660 | +0.36(+1.05%) |
Mar 31, 2014 | 34.17 | 35.08 | 34.15 | 34.65 | 55,393,288 | +0.58(+1.71%) |
Mar 28, 2014 | 33.63 | 34.35 | 33.54 | 34.06 | 51,431,084 | +0.79(+2.39%) |
Mar 27, 2014 | 33.59 | 33.79 | 33.25 | 33.27 | 41,566,256 | -0.36(-1.08%) |
Mar 26, 2014 | 34.22 | 34.41 | 33.47 | 33.63 | 49,354,232 | -0.46(-1.36%) |
Mar 25, 2014 | 34.37 | 34.65 | 33.78 | 34.10 | 50,883,440 | -0.14(-0.39%) |
Mar 24, 2014 | 34.10 | 34.35 | 33.69 | 34.23 | 54,499,056 | +0.29(+0.85%) |
Mar 21, 2014 | 34.42 | 34.60 | 33.82 | 33.95 | 95,511,128 | -0.14(-0.42%) |
Mar 20, 2014 | 33.18 | 34.36 | 33.17 | 34.09 | 67,845,280 | +0.90(+2.70%) |
Mar 19, 2014 | 33.36 | 33.43 | 32.89 | 33.19 | 41,571,908 | -0.24(-0.71%) |
Mar 18, 2014 | 32.34 | 33.73 | 32.31 | 33.43 | 75,583,280 | +1.27(+3.94%) |
Mar 17, 2014 | 32.04 | 32.47 | 31.94 | 32.16 | 24,118,022 | +0.30(+0.93%) |
Mar 14, 2014 | 31.82 | 32.23 | 31.70 | 31.87 | 32,174,204 | -0.16(-0.50%) |
Mar 13, 2014 | 32.48 | 32.50 | 31.82 | 32.03 | 38,016,084 | -0.32(-0.99%) |
Mar 12, 2014 | 31.95 | 32.48 | 31.94 | 32.35 | 36,052,536 | +0.21(+0.66%) |
Mar 11, 2014 | 32.01 | 32.31 | 31.88 | 32.14 | 29,790,890 | +0.17(+0.53%) |
Mar 10, 2014 | 32.11 | 32.13 | 31.88 | 31.97 | 22,424,062 | -0.07(-0.21%) |
Mar 07, 2014 | 32.36 | 32.42 | 31.86 | 32.04 | 31,465,546 | -0.21(-0.66%) |
Mar 06, 2014 | 32.24 | 32.32 | 32.03 | 32.25 | 27,852,570 | +0.03(+0.11%) |
Mar 05, 2014 | 32.33 | 32.35 | 32.06 | 32.21 | 23,919,178 | -0.25(-0.78%) |
Mar 04, 2014 | 32.29 | 32.53 | 32.18 | 32.47 | 31,705,674 | +0.53(+1.67%) |