Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 34.50 | 34.74 | 34.44 | 34.51 | 598,363 | -0.57(-1.62%) |
Mar 30, 2015 | 35.02 | 35.16 | 35.01 | 35.08 | 548,174 | +0.12(+0.36%) |
Mar 27, 2015 | 34.86 | 35.03 | 34.78 | 34.96 | 823,558 | +0.06(+0.18%) |
Mar 26, 2015 | 34.94 | 34.94 | 34.62 | 34.89 | 959,808 | -0.34(-0.97%) |
Mar 25, 2015 | 35.53 | 35.53 | 35.21 | 35.24 | 517,973 | -0.19(-0.53%) |
Mar 24, 2015 | 35.60 | 35.65 | 35.42 | 35.42 | 668,761 | -0.06(-0.18%) |
Mar 23, 2015 | 35.46 | 35.60 | 35.35 | 35.49 | 763,944 | +0.18(+0.51%) |
Mar 20, 2015 | 35.21 | 35.51 | 35.01 | 35.31 | 956,241 | +0.87(+2.51%) |
Mar 19, 2015 | 34.50 | 34.56 | 34.35 | 34.44 | 1,094,903 | -0.48(-1.36%) |
Mar 18, 2015 | 34.11 | 34.99 | 34.08 | 34.92 | 984,029 | +0.81(+2.38%) |
Mar 17, 2015 | 34.08 | 34.17 | 33.94 | 34.11 | 937,664 | -0.14(-0.41%) |
Mar 16, 2015 | 34.08 | 34.29 | 34.04 | 34.25 | 647,317 | +0.49(+1.46%) |
Mar 13, 2015 | 33.71 | 33.79 | 33.53 | 33.76 | 772,705 | -0.24(-0.71%) |
Mar 12, 2015 | 34.04 | 34.06 | 33.82 | 34.00 | 1,127,254 | +0.27(+0.81%) |
Mar 11, 2015 | 33.74 | 33.86 | 33.59 | 33.72 | 1,041,596 | +0.02(+0.07%) |
Mar 10, 2015 | 33.97 | 34.02 | 33.69 | 33.70 | 1,862,230 | -0.84(-2.44%) |
Mar 09, 2015 | 34.49 | 34.59 | 34.41 | 34.54 | 507,365 | +0.13(+0.39%) |
Mar 06, 2015 | 34.69 | 34.74 | 34.39 | 34.41 | 1,092,817 | -0.63(-1.80%) |
Mar 05, 2015 | 35.04 | 35.16 | 34.98 | 35.04 | 798,402 | +0.12(+0.33%) |
Mar 04, 2015 | 34.85 | 34.96 | 34.67 | 34.93 | 687,591 | -0.13(-0.38%) |
Mar 03, 2015 | 35.21 | 35.24 | 35.02 | 35.06 | 1,738,763 | -0.30(-0.86%) |
Mar 02, 2015 | 35.35 | 35.36 | 35.21 | 35.36 | 831,012 | +0.05(+0.15%) |
Feb 27, 2015 | 35.31 | 35.48 | 35.23 | 35.31 | 920,290 | +0.06(+0.18%) |
Feb 26, 2015 | 35.26 | 35.32 | 35.19 | 35.24 | 574,475 | -0.16(-0.46%) |
Feb 25, 2015 | 35.35 | 35.45 | 35.26 | 35.41 | 421,614 | +0.02(+0.07%) |
Feb 24, 2015 | 35.19 | 35.43 | 35.07 | 35.39 | 842,853 | +0.22(+0.62%) |
Feb 23, 2015 | 35.12 | 35.23 | 35.06 | 35.17 | 710,751 | -0.16(-0.44%) |
Feb 20, 2015 | 34.75 | 35.44 | 34.65 | 35.32 | 1,139,224 | +0.47(+1.34%) |
Feb 19, 2015 | 34.90 | 35.01 | 34.82 | 34.85 | 676,510 | -0.06(-0.18%) |
Feb 18, 2015 | 34.80 | 35.00 | 34.70 | 34.92 | 720,935 | +0.14(+0.40%) |
Feb 17, 2015 | 34.59 | 34.84 | 34.47 | 34.78 | 720,213 | +0.09(+0.25%) |
Feb 13, 2015 | 34.64 | 34.69 | 34.69 | 34.69 | 592,241 | +0.12(+0.34%) |
Feb 12, 2015 | 34.23 | 34.59 | 34.23 | 34.57 | 674,101 | +0.68(+2.00%) |
Feb 11, 2015 | 33.89 | 33.97 | 33.72 | 33.90 | 952,661 | -0.21(-0.62%) |
Feb 10, 2015 | 33.98 | 34.15 | 33.83 | 34.11 | 734,786 | +0.32(+0.95%) |
Feb 09, 2015 | 33.63 | 33.89 | 33.63 | 33.79 | 1,143,963 | -0.13(-0.39%) |
Feb 06, 2015 | 34.14 | 34.20 | 33.83 | 33.92 | 808,626 | -0.53(-1.54%) |
Feb 05, 2015 | 34.25 | 34.46 | 34.15 | 34.45 | 833,261 | +0.47(+1.38%) |
Feb 04, 2015 | 34.15 | 34.30 | 33.94 | 33.98 | 1,249,279 | -0.43(-1.25%) |
Feb 03, 2015 | 34.10 | 34.48 | 34.07 | 34.41 | 1,153,096 | +0.73(+2.18%) |
Feb 02, 2015 | 33.42 | 33.74 | 33.34 | 33.68 | 937,004 | +0.37(+1.10%) |
Jan 30, 2015 | 33.56 | 33.61 | 33.30 | 33.31 | 1,409,868 | -0.55(-1.61%) |
Jan 29, 2015 | 33.65 | 33.87 | 33.55 | 33.86 | 1,540,476 | +0.57(+1.71%) |
Jan 28, 2015 | 33.81 | 33.90 | 33.27 | 33.29 | 1,970,434 | -0.67(-1.97%) |
Jan 27, 2015 | 33.78 | 34.03 | 33.72 | 33.96 | 2,079,581 | +0.05(+0.14%) |
Jan 26, 2015 | 33.69 | 34.03 | 33.59 | 33.91 | 973,149 | +0.51(+1.52%) |
Jan 23, 2015 | 33.52 | 33.68 | 33.41 | 33.41 | 1,084,497 | -0.17(-0.51%) |
Jan 22, 2015 | 33.40 | 33.69 | 33.32 | 33.58 | 1,407,348 | +0.10(+0.30%) |
Jan 21, 2015 | 33.16 | 33.48 | 33.12 | 33.48 | 1,815,688 | +0.26(+0.77%) |
Jan 20, 2015 | 33.29 | 33.34 | 33.05 | 33.22 | 1,177,111 | +0.24(+0.73%) |
Jan 16, 2015 | 32.59 | 33.03 | 32.49 | 32.98 | 2,205,538 | +0.46(+1.41%) |
Jan 15, 2015 | 32.63 | 32.69 | 32.38 | 32.52 | 1,513,973 | +0.19(+0.60%) |
Jan 14, 2015 | 32.20 | 32.37 | 32.06 | 32.32 | 3,219,329 | -0.06(-0.19%) |
Jan 13, 2015 | 32.59 | 32.71 | 32.13 | 32.38 | 1,721,065 | +0.14(+0.44%) |
Jan 12, 2015 | 32.37 | 32.40 | 32.06 | 32.24 | 652,717 | +0.00(+0.00%) |
Jan 09, 2015 | 32.41 | 32.45 | 32.03 | 32.24 | 699,021 | -0.20(-0.62%) |
Jan 08, 2015 | 32.17 | 32.59 | 32.16 | 32.45 | 1,013,462 | +0.49(+1.54%) |
Jan 07, 2015 | 31.85 | 32.03 | 31.62 | 31.95 | 626,144 | +0.30(+0.94%) |
Jan 06, 2015 | 32.01 | 32.18 | 31.59 | 31.66 | 1,476,799 | -0.34(-1.07%) |
Jan 05, 2015 | 32.41 | 32.44 | 31.94 | 32.00 | 1,275,735 | -0.99(-3.00%) |
Jan 02, 2015 | 33.22 | 33.27 | 32.93 | 32.99 | 1,658,765 | -0.16(-0.49%) |
Dec 31, 2014 | 33.47 | 33.16 | 33.16 | 33.16 | 932,040 | -0.24(-0.72%) |
Dec 30, 2014 | 33.55 | 33.59 | 33.40 | 33.40 | 1,415,466 | -0.33(-0.97%) |
Dec 29, 2014 | 33.68 | 33.85 | 33.66 | 33.72 | 874,148 | -0.27(-0.80%) |
Dec 26, 2014 | 34.06 | 34.08 | 33.91 | 34.00 | 454,031 | +0.04(+0.11%) |
Dec 24, 2014 | 33.80 | 33.96 | 33.96 | 33.96 | 569,665 | +0.23(+0.67%) |
Dec 23, 2014 | 33.75 | 33.83 | 33.68 | 33.73 | 789,210 | -0.12(-0.37%) |
Dec 22, 2014 | 33.82 | 33.89 | 33.69 | 33.86 | 1,213,213 | +0.15(+0.44%) |
Dec 19, 2014 | 33.52 | 33.76 | 33.43 | 33.71 | 1,198,429 | -0.05(-0.15%) |
Dec 18, 2014 | 33.40 | 33.77 | 33.38 | 33.76 | 1,243,301 | +0.70(+2.11%) |
Dec 17, 2014 | 32.75 | 33.29 | 32.71 | 33.06 | 1,848,206 | +0.36(+1.09%) |
Dec 16, 2014 | 32.33 | 33.14 | 32.29 | 32.71 | 1,565,935 | +0.39(+1.20%) |
Dec 15, 2014 | 33.04 | 33.14 | 32.23 | 32.32 | 1,976,292 | -0.57(-1.74%) |
Dec 12, 2014 | 33.54 | 33.63 | 32.88 | 32.89 | 1,183,771 | -0.79(-2.36%) |
Dec 11, 2014 | 33.76 | 33.98 | 33.66 | 33.69 | 1,001,561 | -0.13(-0.38%) |
Dec 10, 2014 | 34.13 | 34.14 | 33.77 | 33.81 | 1,023,131 | -0.39(-1.15%) |
Dec 09, 2014 | 34.13 | 34.30 | 34.00 | 34.21 | 994,850 | -0.30(-0.88%) |
Dec 08, 2014 | 34.59 | 34.64 | 34.46 | 34.51 | 750,446 | -0.26(-0.76%) |
Dec 05, 2014 | 34.72 | 34.82 | 34.66 | 34.77 | 551,027 | +0.17(+0.49%) |
Dec 04, 2014 | 34.60 | 34.78 | 34.46 | 34.60 | 1,112,215 | -0.14(-0.40%) |
Dec 03, 2014 | 34.73 | 34.80 | 34.68 | 34.74 | 478,021 | -0.06(-0.18%) |
Dec 02, 2014 | 34.80 | 34.82 | 34.70 | 34.80 | 467,245 | +0.01(+0.02%) |
Dec 01, 2014 | 34.91 | 34.91 | 34.71 | 34.80 | 1,081,600 | -0.04(-0.11%) |
Nov 28, 2014 | 34.87 | 34.92 | 34.79 | 34.84 | 543,022 | -0.24(-0.68%) |
Nov 26, 2014 | 34.95 | 35.08 | 35.08 | 35.08 | 758,725 | +0.15(+0.42%) |
Nov 25, 2014 | 34.87 | 35.00 | 34.81 | 34.93 | 600,724 | +0.12(+0.36%) |
Nov 24, 2014 | 34.78 | 34.82 | 34.66 | 34.80 | 916,825 | +0.29(+0.83%) |
Nov 21, 2014 | 34.63 | 34.65 | 34.39 | 34.52 | 629,721 | +0.28(+0.81%) |
Nov 20, 2014 | 34.13 | 34.31 | 34.08 | 34.24 | 412,867 | -0.15(-0.43%) |
Nov 19, 2014 | 34.41 | 34.53 | 34.21 | 34.39 | 856,944 | +0.01(+0.02%) |
Nov 18, 2014 | 34.26 | 34.42 | 34.22 | 34.38 | 793,464 | +0.47(+1.39%) |
Nov 17, 2014 | 33.74 | 33.96 | 33.72 | 33.91 | 758,481 | +0.08(+0.23%) |
Nov 14, 2014 | 33.62 | 33.90 | 33.60 | 33.83 | 6,338,681 | -0.03(-0.09%) |
Nov 13, 2014 | 33.68 | 33.94 | 33.68 | 33.86 | 562,938 | +0.12(+0.37%) |
Nov 12, 2014 | 33.73 | 33.83 | 33.66 | 33.74 | 637,392 | -0.39(-1.16%) |
Nov 11, 2014 | 33.93 | 34.18 | 33.87 | 34.13 | 5,749,726 | +0.25(+0.73%) |
Nov 10, 2014 | 33.84 | 33.91 | 33.73 | 33.88 | 709,608 | +0.15(+0.46%) |
Nov 07, 2014 | 33.63 | 33.74 | 33.46 | 33.73 | 528,937 | +0.01(+0.02%) |
Nov 06, 2014 | 33.87 | 34.00 | 33.63 | 33.72 | 809,722 | -0.13(-0.39%) |
Nov 05, 2014 | 33.81 | 33.91 | 33.70 | 33.85 | 428,513 | +0.23(+0.69%) |
Nov 04, 2014 | 33.69 | 33.71 | 33.44 | 33.62 | 540,296 | -0.08(-0.23%) |
Nov 03, 2014 | 33.83 | 33.85 | 33.62 | 33.70 | 919,705 | -0.45(-1.32%) |
Oct 31, 2014 | 33.97 | 34.17 | 33.87 | 34.15 | 2,114,452 | +0.40(+1.19%) |
Oct 30, 2014 | 33.33 | 33.83 | 33.32 | 33.74 | 981,382 | +0.20(+0.60%) |
Oct 29, 2014 | 33.92 | 34.02 | 33.42 | 33.54 | 2,441,286 | -0.36(-1.05%) |
Oct 28, 2014 | 33.73 | 33.90 | 33.69 | 33.90 | 947,658 | +0.51(+1.53%) |
Oct 27, 2014 | 33.16 | 33.57 | 33.57 | 33.39 | 1,181,071 | -0.19(-0.55%) |
Oct 24, 2014 | 33.47 | 33.57 | 33.38 | 33.57 | 1,366,829 | +0.15(+0.46%) |
Oct 23, 2014 | 33.32 | 33.55 | 33.29 | 33.42 | 1,962,908 | +0.45(+1.36%) |
Oct 22, 2014 | 33.26 | 33.31 | 32.97 | 32.97 | 2,272,075 | -0.37(-1.11%) |
Oct 21, 2014 | 33.09 | 33.38 | 33.07 | 33.34 | 1,359,251 | +0.50(+1.51%) |
Oct 20, 2014 | 32.54 | 32.85 | 32.53 | 32.84 | 1,235,136 | +0.15(+0.45%) |
Oct 17, 2014 | 32.64 | 32.86 | 32.53 | 32.70 | 1,508,707 | +0.70(+2.20%) |
Oct 16, 2014 | 31.50 | 32.27 | 31.46 | 31.99 | 2,011,276 | -0.33(-1.03%) |
Oct 15, 2014 | 32.38 | 32.44 | 31.69 | 32.33 | 2,534,838 | -0.35(-1.07%) |
Oct 14, 2014 | 32.82 | 32.98 | 32.63 | 32.67 | 3,405,028 | +0.02(+0.07%) |
Oct 13, 2014 | 33.04 | 33.14 | 32.65 | 32.65 | 1,184,503 | -0.01(-0.02%) |
Oct 10, 2014 | 32.99 | 33.08 | 32.64 | 32.66 | 1,754,127 | -0.46(-1.38%) |
Oct 09, 2014 | 33.77 | 33.85 | 33.08 | 33.12 | 3,978,423 | -1.01(-2.97%) |
Oct 08, 2014 | 33.60 | 34.16 | 33.47 | 34.13 | 1,145,071 | +0.64(+1.92%) |
Oct 07, 2014 | 33.91 | 33.91 | 33.48 | 33.49 | 3,048,519 | -0.73(-2.13%) |
Oct 06, 2014 | 34.17 | 34.29 | 33.98 | 34.22 | 728,180 | +0.28(+0.82%) |
Oct 03, 2014 | 33.89 | 34.01 | 33.83 | 33.94 | 839,403 | -0.15(-0.43%) |
Oct 02, 2014 | 34.35 | 34.41 | 33.80 | 34.08 | 1,261,053 | -0.39(-1.12%) |
Oct 01, 2014 | 34.74 | 34.77 | 34.42 | 34.47 | 1,549,719 | -0.44(-1.26%) |
Sep 30, 2014 | 34.82 | 35.06 | 34.77 | 34.91 | 1,083,863 | -0.02(-0.07%) |
Sep 29, 2014 | 34.83 | 34.99 | 34.79 | 34.94 | 657,066 | -0.26(-0.75%) |
Sep 26, 2014 | 35.13 | 35.26 | 35.02 | 35.20 | 588,512 | +0.15(+0.42%) |
Sep 25, 2014 | 35.38 | 35.42 | 35.01 | 35.05 | 839,526 | -0.58(-1.63%) |
Sep 24, 2014 | 35.43 | 35.65 | 35.32 | 35.63 | 768,807 | +0.16(+0.46%) |
Sep 23, 2014 | 35.53 | 35.67 | 35.43 | 35.47 | 772,235 | -0.46(-1.29%) |
Sep 22, 2014 | 36.04 | 36.07 | 35.81 | 35.93 | 435,540 | -0.13(-0.36%) |
Sep 19, 2014 | 36.24 | 36.28 | 36.05 | 36.07 | 407,989 | -0.18(-0.49%) |
Sep 18, 2014 | 36.17 | 36.28 | 36.17 | 36.24 | 353,052 | +0.33(+0.93%) |
Sep 17, 2014 | 36.11 | 36.17 | 35.85 | 35.91 | 796,959 | -0.14(-0.39%) |
Sep 16, 2014 | 35.74 | 36.11 | 35.72 | 36.05 | 2,174,761 | +0.13(+0.37%) |
Sep 15, 2014 | 35.92 | 35.97 | 35.83 | 35.92 | 617,107 | +0.02(+0.04%) |
Sep 12, 2014 | 35.94 | 35.99 | 35.82 | 35.90 | 1,140,536 | -0.02(-0.06%) |
Sep 11, 2014 | 35.87 | 35.96 | 35.77 | 35.93 | 644,823 | -0.16(-0.45%) |
Sep 10, 2014 | 35.89 | 36.10 | 35.83 | 36.09 | 723,896 | +0.15(+0.41%) |
Sep 09, 2014 | 35.93 | 35.97 | 35.82 | 35.94 | 646,698 | -0.02(-0.06%) |
Sep 08, 2014 | 36.05 | 36.16 | 35.87 | 35.97 | 761,925 | -0.48(-1.32%) |
Sep 05, 2014 | 36.35 | 36.45 | 36.24 | 36.45 | 510,664 | +0.08(+0.21%) |
Sep 04, 2014 | 36.50 | 36.59 | 36.26 | 36.37 | 831,969 | -0.19(-0.51%) |
Sep 03, 2014 | 36.65 | 36.66 | 36.48 | 36.55 | 612,474 | +0.34(+0.94%) |
Sep 02, 2014 | 36.25 | 36.28 | 36.12 | 36.21 | 752,356 | -0.03(-0.09%) |
Aug 29, 2014 | 36.21 | 36.24 | 36.24 | 36.24 | 918,192 | -0.01(-0.02%) |
Aug 28, 2014 | 36.20 | 36.27 | 36.15 | 36.25 | 818,873 | -0.22(-0.59%) |
Aug 27, 2014 | 36.51 | 36.53 | 36.40 | 36.47 | 836,300 | +0.15(+0.41%) |
Aug 26, 2014 | 36.38 | 36.48 | 36.31 | 36.32 | 814,781 | +0.06(+0.17%) |
Aug 25, 2014 | 36.12 | 36.36 | 36.12 | 36.26 | 1,777,153 | +0.36(+1.01%) |
Aug 22, 2014 | 36.04 | 36.04 | 35.76 | 35.90 | 762,775 | -0.19(-0.51%) |
Aug 21, 2014 | 36.00 | 36.13 | 36.00 | 36.08 | 3,810,652 | +0.20(+0.56%) |
Aug 20, 2014 | 35.80 | 35.94 | 35.80 | 35.88 | 668,545 | -0.15(-0.43%) |
Aug 19, 2014 | 35.96 | 36.04 | 35.93 | 36.04 | 492,325 | +0.07(+0.19%) |
Aug 18, 2014 | 35.93 | 35.97 | 35.87 | 35.97 | 1,031,111 | +0.28(+0.78%) |
Aug 15, 2014 | 36.00 | 36.04 | 35.39 | 35.69 | 1,580,305 | -0.05(-0.13%) |
Aug 14, 2014 | 35.73 | 35.75 | 35.65 | 35.73 | 681,935 | +0.20(+0.57%) |
Aug 13, 2014 | 35.58 | 35.61 | 35.45 | 35.53 | 703,658 | +0.15(+0.42%) |
Aug 12, 2014 | 35.35 | 35.42 | 35.27 | 35.38 | 663,626 | -0.02(-0.04%) |
Aug 11, 2014 | 35.48 | 35.54 | 35.40 | 35.40 | 661,191 | +0.07(+0.20%) |
Aug 08, 2014 | 35.06 | 35.27 | 34.99 | 35.33 | 994,504 | +0.32(+0.91%) |
Aug 07, 2014 | 35.45 | 35.51 | 34.95 | 35.01 | 2,068,816 | -0.40(-1.14%) |
Aug 06, 2014 | 35.23 | 35.51 | 35.18 | 35.42 | 2,014,110 | -0.08(-0.22%) |
Aug 05, 2014 | 35.81 | 35.82 | 35.44 | 35.49 | 1,111,516 | -0.42(-1.16%) |
Aug 04, 2014 | 35.98 | 35.98 | 35.66 | 35.91 | 905,940 | +0.17(+0.48%) |
Aug 01, 2014 | 35.85 | 36.00 | 35.62 | 35.74 | 1,289,041 | -0.29(-0.80%) |
Jul 31, 2014 | 36.32 | 36.35 | 36.00 | 36.03 | 1,638,549 | -0.72(-1.96%) |
Jul 30, 2014 | 36.78 | 36.85 | 36.56 | 36.75 | 621,562 | -0.08(-0.21%) |
Jul 29, 2014 | 37.03 | 37.06 | 36.81 | 36.83 | 713,978 | -0.11(-0.29%) |
Jul 28, 2014 | 36.96 | 37.00 | 36.70 | 36.93 | 483,180 | -0.06(-0.17%) |
Jul 25, 2014 | 37.14 | 37.14 | 36.83 | 37.00 | 602,720 | -0.26(-0.71%) |
Jul 24, 2014 | 37.27 | 37.31 | 37.18 | 37.26 | 777,433 | +0.19(+0.52%) |
Jul 23, 2014 | 37.19 | 37.22 | 37.05 | 37.07 | 1,777,942 | +0.04(+0.10%) |
Jul 22, 2014 | 37.07 | 37.11 | 37.00 | 37.03 | 480,621 | +0.18(+0.48%) |
Jul 21, 2014 | 36.75 | 36.86 | 36.69 | 36.85 | 854,123 | -0.17(-0.46%) |
Jul 18, 2014 | 36.79 | 37.08 | 36.77 | 37.02 | 666,111 | +0.29(+0.78%) |
Jul 17, 2014 | 37.05 | 37.19 | 36.70 | 36.73 | 1,269,544 | -0.57(-1.54%) |
Jul 16, 2014 | 37.38 | 37.38 | 37.25 | 37.31 | 1,281,130 | +0.29(+0.80%) |
Jul 15, 2014 | 37.20 | 37.22 | 36.84 | 37.01 | 937,644 | -0.15(-0.42%) |
Jul 14, 2014 | 37.24 | 37.28 | 37.16 | 37.17 | 958,876 | +0.26(+0.69%) |
Jul 11, 2014 | 36.81 | 36.93 | 36.72 | 36.91 | 1,103,779 | -0.02(-0.06%) |
Jul 10, 2014 | 36.68 | 36.93 | 36.66 | 36.93 | 1,534,924 | -0.46(-1.24%) |
Jul 09, 2014 | 37.19 | 37.42 | 37.17 | 37.40 | 859,247 | +0.15(+0.39%) |
Jul 08, 2014 | 37.45 | 37.48 | 37.16 | 37.25 | 487,118 | -0.50(-1.33%) |
Jul 07, 2014 | 37.74 | 37.83 | 37.69 | 37.75 | 534,416 | -0.44(-1.16%) |
Jul 03, 2014 | 38.08 | 38.20 | 38.20 | 38.20 | 780,289 | +0.21(+0.55%) |
Jul 02, 2014 | 37.90 | 37.99 | 37.86 | 37.99 | 706,372 | +0.04(+0.10%) |
Jul 01, 2014 | 37.83 | 38.04 | 37.80 | 37.95 | 1,780,142 | +0.33(+0.89%) |
Jun 30, 2014 | 37.55 | 37.70 | 37.54 | 37.62 | 2,463,995 | +0.02(+0.04%) |
Jun 27, 2014 | 37.50 | 37.62 | 37.42 | 37.60 | 844,234 | +0.05(+0.12%) |
Jun 26, 2014 | 37.52 | 37.56 | 37.19 | 37.55 | 428,039 | -0.05(-0.14%) |
Jun 25, 2014 | 37.41 | 37.62 | 37.41 | 37.61 | 380,029 | -0.05(-0.12%) |
Jun 24, 2014 | 37.87 | 37.87 | 37.62 | 37.65 | 523,905 | -0.29(-0.76%) |
Jun 23, 2014 | 37.91 | 37.96 | 37.78 | 37.94 | 1,453,314 | -0.07(-0.18%) |
Jun 20, 2014 | 38.03 | 38.11 | 37.96 | 38.01 | 406,964 | -0.10(-0.26%) |
Jun 19, 2014 | 38.19 | 38.24 | 38.08 | 38.11 | 570,233 | +0.09(+0.24%) |
Jun 18, 2014 | 37.81 | 38.04 | 37.71 | 38.02 | 712,312 | +0.30(+0.80%) |
Jun 17, 2014 | 37.57 | 37.76 | 37.54 | 37.72 | 1,533,638 | +0.01(+0.02%) |
Jun 16, 2014 | 37.62 | 37.76 | 37.62 | 37.71 | 856,063 | +0.01(+0.02%) |
Jun 13, 2014 | 37.70 | 37.77 | 37.58 | 37.70 | 2,421,593 | -0.05(-0.14%) |
Jun 12, 2014 | 37.79 | 37.86 | 37.65 | 37.76 | 2,654,841 | +0.01(+0.02%) |
Jun 11, 2014 | 37.82 | 37.84 | 37.71 | 37.75 | 530,429 | -0.26(-0.67%) |
Jun 10, 2014 | 37.90 | 38.01 | 37.89 | 38.00 | 925,820 | -0.10(-0.26%) |
Jun 06, 2014 | 37.95 | 38.11 | 37.90 | 38.10 | 1,266,991 | +0.28(+0.74%) |
Jun 05, 2014 | 37.72 | 37.86 | 37.57 | 37.82 | 872,694 | +0.31(+0.82%) |
Jun 04, 2014 | 37.49 | 37.53 | 37.44 | 37.51 | 1,161,511 | -0.03(-0.08%) |
Jun 03, 2014 | 37.57 | 37.57 | 37.50 | 37.54 | 1,804,309 | -0.11(-0.30%) |
Jun 02, 2014 | 37.73 | 37.73 | 37.57 | 37.66 | 482,025 | -0.03(-0.08%) |
May 30, 2014 | 37.66 | 37.70 | 37.57 | 37.69 | 1,440,343 | +0.05(+0.14%) |
May 29, 2014 | 37.57 | 37.65 | 37.54 | 37.63 | 438,785 | +0.14(+0.36%) |
May 28, 2014 | 37.52 | 37.57 | 37.45 | 37.50 | 795,699 | -0.17(-0.46%) |
May 27, 2014 | 37.71 | 37.71 | 37.53 | 37.67 | 1,356,122 | +0.32(+0.87%) |
May 23, 2014 | 37.27 | 37.35 | 37.35 | 37.35 | 381,271 | -0.02(-0.04%) |
May 22, 2014 | 37.33 | 37.39 | 37.29 | 37.36 | 365,586 | -0.04(-0.10%) |
May 21, 2014 | 37.24 | 37.43 | 37.20 | 37.40 | 2,166,327 | +0.31(+0.83%) |
May 20, 2014 | 37.17 | 37.24 | 37.00 | 37.09 | 1,444,873 | -0.20(-0.55%) |
May 19, 2014 | 37.21 | 37.33 | 37.19 | 37.30 | 563,091 | -0.05(-0.14%) |
May 16, 2014 | 37.30 | 37.35 | 37.18 | 37.35 | 985,580 | +0.05(+0.14%) |
May 15, 2014 | 37.33 | 37.33 | 37.07 | 37.30 | 3,031,508 | -0.14(-0.38%) |
May 14, 2014 | 37.44 | 37.52 | 37.39 | 37.44 | 621,074 | -0.05(-0.14%) |
May 13, 2014 | 37.50 | 37.50 | 37.39 | 37.49 | 2,275,659 | -0.08(-0.22%) |
May 12, 2014 | 37.47 | 37.57 | 37.42 | 37.57 | 2,174,486 | +0.30(+0.81%) |
May 09, 2014 | 37.27 | 37.33 | 37.14 | 37.27 | 1,854,542 | -0.16(-0.42%) |
May 08, 2014 | 37.48 | 37.60 | 37.37 | 37.43 | 2,362,124 | +0.03(+0.08%) |
May 07, 2014 | 37.30 | 37.41 | 37.17 | 37.40 | 1,797,446 | +0.14(+0.36%) |
May 06, 2014 | 37.27 | 37.36 | 37.22 | 37.27 | 1,239,235 | -0.08(-0.22%) |
May 05, 2014 | 36.97 | 37.35 | 36.95 | 37.35 | 1,181,162 | -0.01(-0.02%) |
May 02, 2014 | 37.16 | 37.39 | 37.16 | 37.36 | 1,968,194 | -0.12(-0.32%) |
May 01, 2014 | 37.54 | 37.57 | 37.33 | 37.48 | 1,190,140 | +0.08(+0.20%) |
Apr 30, 2014 | 37.21 | 37.44 | 37.18 | 37.40 | 1,878,890 | +0.29(+0.79%) |
Apr 29, 2014 | 37.07 | 37.20 | 37.03 | 37.11 | 815,241 | +0.31(+0.84%) |
Apr 28, 2014 | 36.82 | 36.91 | 36.53 | 36.80 | 631,219 | +0.12(+0.33%) |
Apr 25, 2014 | 36.73 | 36.79 | 36.53 | 36.68 | 639,791 | -0.16(-0.44%) |
Apr 24, 2014 | 36.81 | 36.93 | 36.56 | 36.84 | 834,189 | +0.05(+0.13%) |
Apr 23, 2014 | 36.87 | 36.90 | 36.73 | 36.79 | 533,198 | -0.12(-0.33%) |
Apr 22, 2014 | 36.90 | 36.99 | 36.87 | 36.91 | 497,733 | +0.24(+0.66%) |
Apr 21, 2014 | 36.61 | 36.70 | 36.57 | 36.67 | 717,138 | +0.07(+0.19%) |
Apr 17, 2014 | 36.44 | 36.60 | 36.60 | 36.60 | 418,005 | +0.21(+0.58%) |
Apr 16, 2014 | 36.21 | 36.40 | 36.13 | 36.39 | 3,987,673 | +0.40(+1.11%) |
Apr 15, 2014 | 36.11 | 36.17 | 35.57 | 35.99 | 1,112,215 | -0.16(-0.44%) |
Apr 14, 2014 | 36.07 | 36.21 | 35.95 | 36.15 | 1,053,371 | +0.17(+0.48%) |
Apr 11, 2014 | 35.95 | 36.21 | 35.93 | 35.98 | 839,823 | -0.24(-0.67%) |
Apr 10, 2014 | 36.81 | 36.81 | 36.22 | 36.22 | 415,264 | -0.68(-1.84%) |
Apr 09, 2014 | 36.69 | 36.90 | 36.56 | 36.90 | 827,177 | +0.48(+1.33%) |
Apr 08, 2014 | 36.23 | 36.49 | 36.22 | 36.41 | 1,315,484 | +0.12(+0.33%) |
Apr 07, 2014 | 36.44 | 36.47 | 36.20 | 36.29 | 753,343 | -0.14(-0.39%) |
Apr 04, 2014 | 36.66 | 36.75 | 36.41 | 36.44 | 927,475 | -0.14(-0.37%) |
Apr 03, 2014 | 36.64 | 36.68 | 36.47 | 36.57 | 1,691,860 | -0.10(-0.27%) |
Apr 02, 2014 | 36.62 | 36.67 | 36.57 | 36.67 | 1,123,714 | +0.02(+0.04%) |