Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 45.04 | 45.38 | 44.46 | 44.63 | 7,194,273 | -0.60(-1.33%) |
Apr 29, 2015 | 44.94 | 45.37 | 44.82 | 45.23 | 5,974,178 | +0.14(+0.31%) |
Apr 28, 2015 | 45.51 | 45.51 | 44.79 | 45.09 | 6,678,993 | -0.49(-1.07%) |
Apr 27, 2015 | 45.73 | 46.06 | 45.50 | 45.58 | 5,711,982 | -0.00(-0.01%) |
Apr 24, 2015 | 45.36 | 45.73 | 45.25 | 45.58 | 4,799,056 | -0.07(-0.16%) |
Apr 23, 2015 | 45.05 | 45.88 | 44.91 | 45.65 | 5,166,450 | +0.43(+0.96%) |
Apr 22, 2015 | 45.29 | 45.33 | 44.83 | 45.22 | 4,324,995 | -0.06(-0.14%) |
Apr 21, 2015 | 45.50 | 45.54 | 45.03 | 45.28 | 5,675,396 | +0.14(+0.30%) |
Apr 20, 2015 | 44.74 | 45.31 | 44.71 | 45.15 | 6,874,933 | +0.65(+1.46%) |
Apr 17, 2015 | 44.78 | 44.87 | 44.31 | 44.50 | 6,698,823 | -0.61(-1.35%) |
Apr 16, 2015 | 44.92 | 45.23 | 44.88 | 45.11 | 4,544,410 | +0.03(+0.07%) |
Apr 15, 2015 | 45.44 | 45.48 | 45.04 | 45.08 | 6,329,808 | +0.14(+0.30%) |
Apr 14, 2015 | 44.73 | 45.07 | 44.57 | 44.94 | 5,282,673 | +0.12(+0.26%) |
Apr 13, 2015 | 45.14 | 45.18 | 44.73 | 44.82 | 8,098,598 | -0.32(-0.70%) |
Apr 10, 2015 | 45.57 | 45.64 | 45.13 | 45.14 | 6,553,309 | -0.34(-0.74%) |
Apr 09, 2015 | 45.61 | 45.92 | 45.42 | 45.48 | 5,869,052 | -0.05(-0.12%) |
Apr 08, 2015 | 45.15 | 45.59 | 45.03 | 45.53 | 7,222,297 | +0.56(+1.23%) |
Apr 07, 2015 | 45.03 | 45.27 | 44.91 | 44.98 | 4,422,272 | -0.05(-0.12%) |
Apr 06, 2015 | 44.59 | 45.44 | 44.50 | 45.03 | 5,567,113 | +0.03(+0.07%) |
Apr 02, 2015 | 45.17 | 45.00 | 45.00 | 45.00 | 8,505,174 | +0.05(+0.11%) |
Apr 01, 2015 | 45.15 | 45.23 | 44.40 | 44.95 | 7,314,303 | -0.35(-0.78%) |
Mar 31, 2015 | 45.55 | 45.98 | 45.28 | 45.30 | 6,986,399 | -0.25(-0.56%) |
Mar 30, 2015 | 45.71 | 45.85 | 45.40 | 45.56 | 6,018,841 | +0.46(+1.01%) |
Mar 27, 2015 | 44.76 | 45.23 | 44.76 | 45.10 | 4,876,124 | +0.25(+0.55%) |
Mar 26, 2015 | 44.40 | 45.19 | 44.12 | 44.85 | 10,497,184 | +0.15(+0.34%) |
Mar 25, 2015 | 45.61 | 45.69 | 44.68 | 44.70 | 9,006,234 | -0.75(-1.65%) |
Mar 24, 2015 | 45.63 | 45.90 | 45.42 | 45.45 | 8,413,436 | -0.37(-0.80%) |
Mar 23, 2015 | 45.85 | 46.33 | 45.70 | 45.81 | 11,595,805 | -0.23(-0.51%) |
Mar 20, 2015 | 46.34 | 46.87 | 45.72 | 46.05 | 32,976,062 | +1.65(+3.72%) |
Mar 19, 2015 | 44.16 | 44.53 | 43.89 | 44.40 | 14,912,092 | +0.37(+0.83%) |
Mar 18, 2015 | 43.59 | 44.19 | 43.17 | 44.03 | 9,803,883 | +0.44(+1.00%) |
Mar 17, 2015 | 43.41 | 43.70 | 43.13 | 43.59 | 7,095,256 | +0.05(+0.10%) |
Mar 16, 2015 | 43.44 | 43.71 | 43.32 | 43.55 | 9,408,187 | +0.28(+0.66%) |
Mar 13, 2015 | 43.82 | 44.02 | 43.03 | 43.26 | 8,189,924 | -0.56(-1.27%) |
Mar 12, 2015 | 43.12 | 43.84 | 43.07 | 43.82 | 6,433,356 | +0.77(+1.78%) |
Mar 11, 2015 | 43.52 | 43.84 | 42.98 | 43.05 | 8,287,395 | -0.53(-1.21%) |
Mar 10, 2015 | 43.54 | 43.79 | 43.46 | 43.58 | 7,857,592 | -0.42(-0.94%) |
Mar 09, 2015 | 43.84 | 44.17 | 43.77 | 43.99 | 6,576,281 | +0.23(+0.54%) |
Mar 06, 2015 | 44.46 | 44.56 | 43.62 | 43.76 | 7,944,750 | -0.70(-1.57%) |
Mar 05, 2015 | 44.23 | 44.56 | 44.16 | 44.46 | 7,336,910 | +0.42(+0.96%) |
Mar 04, 2015 | 44.10 | 44.24 | 43.79 | 44.03 | 5,361,747 | -0.20(-0.46%) |
Mar 03, 2015 | 44.45 | 44.46 | 43.90 | 44.24 | 7,738,753 | -0.35(-0.79%) |
Mar 02, 2015 | 43.75 | 44.64 | 43.69 | 44.59 | 12,208,246 | +0.74(+1.68%) |
Feb 27, 2015 | 43.78 | 43.98 | 43.63 | 43.85 | 7,882,717 | +0.06(+0.13%) |
Feb 26, 2015 | 43.65 | 43.95 | 43.64 | 43.79 | 6,555,858 | +0.20(+0.47%) |
Feb 25, 2015 | 42.96 | 43.76 | 42.96 | 43.59 | 7,833,260 | +0.63(+1.47%) |
Feb 24, 2015 | 42.66 | 43.02 | 42.66 | 42.96 | 5,818,599 | +0.18(+0.43%) |
Feb 23, 2015 | 42.74 | 42.88 | 42.45 | 42.78 | 5,133,159 | +0.04(+0.08%) |
Feb 20, 2015 | 42.15 | 42.90 | 42.03 | 42.74 | 8,215,725 | +0.55(+1.31%) |
Feb 19, 2015 | 42.09 | 42.44 | 42.09 | 42.19 | 7,335,380 | +0.04(+0.09%) |
Feb 18, 2015 | 41.21 | 42.22 | 41.16 | 42.15 | 9,043,929 | +0.79(+1.92%) |
Feb 17, 2015 | 41.30 | 41.83 | 41.30 | 41.36 | 8,185,747 | -0.08(-0.20%) |
Feb 13, 2015 | 41.43 | 41.44 | 41.44 | 41.44 | 17,092,556 | +0.02(+0.04%) |
Feb 12, 2015 | 41.18 | 41.72 | 40.88 | 41.42 | 13,157,130 | +0.31(+0.76%) |
Feb 11, 2015 | 41.64 | 41.76 | 40.95 | 41.11 | 9,484,232 | -0.65(-1.55%) |
Feb 10, 2015 | 41.30 | 41.92 | 41.07 | 41.76 | 8,545,174 | +0.71(+1.73%) |
Feb 09, 2015 | 41.20 | 41.29 | 40.83 | 41.05 | 8,144,395 | -0.28(-0.68%) |
Feb 06, 2015 | 42.05 | 42.08 | 41.21 | 41.33 | 8,197,788 | -0.70(-1.66%) |
Feb 05, 2015 | 41.82 | 42.14 | 41.67 | 42.02 | 6,378,384 | +0.36(+0.86%) |
Feb 04, 2015 | 41.77 | 41.99 | 41.54 | 41.66 | 7,966,313 | -0.36(-0.87%) |
Feb 03, 2015 | 41.52 | 42.05 | 41.43 | 42.03 | 8,817,823 | +0.64(+1.56%) |
Feb 02, 2015 | 41.73 | 41.73 | 40.87 | 41.39 | 8,932,251 | -0.15(-0.36%) |
Jan 30, 2015 | 42.29 | 42.38 | 41.47 | 41.53 | 9,002,397 | -1.18(-2.76%) |
Jan 29, 2015 | 42.17 | 42.71 | 41.95 | 42.71 | 7,554,305 | +0.70(+1.67%) |
Jan 28, 2015 | 42.77 | 42.92 | 41.98 | 42.01 | 7,110,433 | -0.54(-1.26%) |
Jan 27, 2015 | 42.91 | 42.97 | 42.56 | 42.55 | 7,437,141 | -0.83(-1.92%) |
Jan 26, 2015 | 43.22 | 43.43 | 43.02 | 43.38 | 5,512,702 | +0.09(+0.20%) |
Jan 23, 2015 | 43.29 | 43.56 | 43.06 | 43.29 | 7,530,584 | +0.14(+0.32%) |
Jan 22, 2015 | 42.48 | 43.27 | 42.12 | 43.15 | 7,719,049 | +1.05(+2.50%) |
Jan 21, 2015 | 41.92 | 42.38 | 41.88 | 42.10 | 6,501,173 | -0.04(-0.11%) |
Jan 20, 2015 | 42.07 | 42.27 | 41.70 | 42.15 | 10,428,620 | +0.28(+0.67%) |
Jan 16, 2015 | 41.77 | 41.93 | 41.43 | 41.87 | 9,739,441 | +0.08(+0.19%) |
Jan 15, 2015 | 42.61 | 42.63 | 41.68 | 41.79 | 4,702,996 | -0.41(-0.96%) |
Jan 14, 2015 | 42.04 | 42.49 | 41.83 | 42.19 | 7,412,987 | -0.59(-1.37%) |
Jan 13, 2015 | 43.38 | 43.88 | 42.61 | 42.78 | 6,865,570 | -0.38(-0.89%) |
Jan 12, 2015 | 43.18 | 43.46 | 42.88 | 43.16 | 6,242,012 | -0.06(-0.14%) |
Jan 09, 2015 | 43.64 | 43.67 | 43.04 | 43.22 | 5,207,237 | -0.48(-1.10%) |
Jan 08, 2015 | 43.07 | 43.72 | 43.05 | 43.70 | 6,659,962 | +0.99(+2.31%) |
Jan 07, 2015 | 42.15 | 42.91 | 41.92 | 42.71 | 8,058,022 | +0.86(+2.07%) |
Jan 06, 2015 | 42.27 | 42.39 | 41.45 | 41.85 | 8,412,769 | -0.25(-0.59%) |
Jan 05, 2015 | 42.55 | 42.57 | 41.93 | 42.10 | 7,640,632 | -0.69(-1.61%) |
Jan 02, 2015 | 43.47 | 43.65 | 42.37 | 42.79 | 5,536,885 | -0.50(-1.16%) |
Dec 31, 2014 | 43.66 | 43.29 | 43.29 | 43.29 | 10,433,309 | -0.33(-0.75%) |
Dec 30, 2014 | 43.62 | 43.81 | 43.50 | 43.62 | 4,605,255 | -0.19(-0.43%) |
Dec 29, 2014 | 43.50 | 43.97 | 43.50 | 43.81 | 4,461,813 | +0.21(+0.49%) |
Dec 26, 2014 | 43.45 | 43.77 | 43.33 | 43.60 | 3,492,337 | +0.24(+0.56%) |
Dec 24, 2014 | 43.40 | 43.35 | 43.35 | 43.35 | 5,418,551 | +0.14(+0.33%) |
Dec 23, 2014 | 43.22 | 43.45 | 43.04 | 43.21 | 5,833,056 | +0.02(+0.04%) |
Dec 22, 2014 | 42.83 | 43.19 | 42.78 | 43.19 | 8,502,729 | +0.49(+1.15%) |
Dec 19, 2014 | 43.00 | 43.35 | 41.80 | 42.70 | 29,986,788 | -1.01(-2.31%) |
Dec 18, 2014 | 43.34 | 43.71 | 42.80 | 43.71 | 20,935,510 | +1.16(+2.73%) |
Dec 17, 2014 | 42.20 | 42.66 | 41.83 | 42.55 | 12,433,542 | +0.58(+1.38%) |
Dec 16, 2014 | 42.93 | 42.96 | 41.86 | 41.97 | 16,227,427 | -1.00(-2.33%) |
Dec 15, 2014 | 43.42 | 43.64 | 42.67 | 42.97 | 11,240,510 | -0.33(-0.77%) |
Dec 12, 2014 | 43.51 | 44.07 | 43.30 | 43.30 | 9,176,825 | -0.34(-0.78%) |
Dec 11, 2014 | 43.89 | 44.39 | 43.60 | 43.64 | 9,687,741 | -0.20(-0.46%) |
Dec 10, 2014 | 43.31 | 44.10 | 43.30 | 43.84 | 7,191,599 | +0.28(+0.65%) |
Dec 09, 2014 | 43.57 | 43.73 | 43.09 | 43.56 | 6,670,589 | -0.31(-0.71%) |
Dec 08, 2014 | 44.47 | 44.47 | 43.68 | 43.87 | 5,744,214 | -0.72(-1.62%) |
Dec 05, 2014 | 44.56 | 44.67 | 44.37 | 44.59 | 3,795,877 | +0.13(+0.28%) |
Dec 04, 2014 | 44.22 | 44.62 | 44.02 | 44.47 | 4,597,705 | +0.25(+0.56%) |
Dec 03, 2014 | 44.07 | 44.27 | 43.78 | 44.22 | 4,223,502 | +0.21(+0.47%) |
Dec 02, 2014 | 44.02 | 44.32 | 43.86 | 44.01 | 4,882,527 | +0.16(+0.36%) |
Dec 01, 2014 | 44.29 | 44.62 | 43.84 | 43.86 | 5,723,403 | -0.72(-1.61%) |
Nov 28, 2014 | 44.15 | 44.79 | 44.10 | 44.58 | 4,020,011 | +0.67(+1.52%) |
Nov 26, 2014 | 43.68 | 43.91 | 43.91 | 43.91 | 8,795,826 | +0.23(+0.52%) |
Nov 25, 2014 | 44.13 | 44.22 | 43.67 | 43.68 | 6,879,000 | -0.30(-0.67%) |
Nov 24, 2014 | 43.90 | 44.22 | 43.88 | 43.97 | 5,659,241 | +0.24(+0.54%) |
Nov 21, 2014 | 44.31 | 44.43 | 43.39 | 43.74 | 7,814,501 | +0.05(+0.12%) |
Nov 20, 2014 | 43.38 | 43.86 | 43.24 | 43.68 | 5,370,815 | +0.16(+0.36%) |
Nov 19, 2014 | 43.32 | 43.59 | 43.26 | 43.52 | 5,107,462 | +0.22(+0.50%) |
Nov 18, 2014 | 43.09 | 43.48 | 42.99 | 43.31 | 5,349,803 | +0.18(+0.43%) |
Nov 17, 2014 | 42.82 | 43.18 | 42.67 | 43.13 | 6,605,260 | +0.25(+0.59%) |
Nov 14, 2014 | 43.00 | 43.04 | 42.65 | 42.87 | 7,135,420 | -0.28(-0.64%) |
Nov 13, 2014 | 43.18 | 43.35 | 42.90 | 43.15 | 6,032,814 | +0.14(+0.32%) |
Nov 12, 2014 | 42.40 | 43.06 | 42.30 | 43.01 | 5,588,276 | +0.42(+0.98%) |
Nov 11, 2014 | 42.74 | 42.78 | 42.46 | 42.60 | 5,082,133 | -0.04(-0.08%) |
Nov 10, 2014 | 42.22 | 42.68 | 42.22 | 42.63 | 6,566,092 | +0.53(+1.26%) |
Nov 07, 2014 | 42.54 | 42.54 | 41.99 | 42.10 | 5,468,202 | -0.37(-0.87%) |
Nov 06, 2014 | 42.58 | 42.69 | 42.44 | 42.47 | 6,105,178 | -0.04(-0.08%) |
Nov 05, 2014 | 42.58 | 42.58 | 42.07 | 42.51 | 7,254,545 | +0.33(+0.78%) |
Nov 04, 2014 | 41.78 | 42.21 | 41.58 | 42.18 | 4,946,518 | +0.22(+0.53%) |
Nov 03, 2014 | 41.91 | 41.97 | 41.69 | 41.95 | 5,415,875 | +0.22(+0.52%) |
Oct 31, 2014 | 42.26 | 42.26 | 41.60 | 41.74 | 7,198,731 | -0.01(-0.03%) |
Oct 30, 2014 | 41.20 | 41.75 | 41.10 | 41.75 | 5,105,947 | +0.47(+1.14%) |
Oct 29, 2014 | 41.37 | 41.54 | 41.04 | 41.28 | 5,568,369 | -0.22(-0.54%) |
Oct 28, 2014 | 41.09 | 41.50 | 40.99 | 41.50 | 7,081,602 | +0.36(+0.88%) |
Oct 27, 2014 | 40.81 | 41.20 | 40.81 | 41.14 | 6,481,199 | +0.33(+0.81%) |
Oct 24, 2014 | 40.38 | 40.85 | 40.36 | 40.81 | 5,493,045 | +0.24(+0.59%) |
Oct 23, 2014 | 40.46 | 41.00 | 40.38 | 40.57 | 6,896,109 | +0.23(+0.57%) |
Oct 22, 2014 | 40.70 | 41.09 | 40.32 | 40.34 | 7,895,151 | -0.35(-0.86%) |
Oct 21, 2014 | 40.09 | 40.72 | 39.96 | 40.69 | 7,204,899 | +0.78(+1.96%) |
Oct 20, 2014 | 38.97 | 39.92 | 38.95 | 39.91 | 7,513,279 | +0.77(+1.97%) |
Oct 17, 2014 | 39.41 | 39.66 | 39.03 | 39.14 | 12,704,547 | +0.06(+0.16%) |
Oct 16, 2014 | 37.80 | 39.17 | 37.64 | 39.08 | 15,195,703 | +0.84(+2.18%) |
Oct 15, 2014 | 38.21 | 39.10 | 37.76 | 38.24 | 19,570,138 | +0.04(+0.11%) |
Oct 14, 2014 | 38.51 | 38.57 | 38.09 | 38.20 | 10,974,434 | -0.13(-0.35%) |
Oct 13, 2014 | 39.04 | 39.11 | 38.27 | 38.34 | 8,917,898 | -0.81(-2.06%) |
Oct 10, 2014 | 39.26 | 39.60 | 39.06 | 39.14 | 10,077,380 | -0.02(-0.05%) |
Oct 09, 2014 | 39.71 | 39.89 | 39.10 | 39.16 | 8,311,877 | -0.72(-1.80%) |
Oct 08, 2014 | 39.56 | 40.03 | 39.30 | 39.88 | 8,332,165 | +0.34(+0.86%) |
Oct 07, 2014 | 39.78 | 40.04 | 39.52 | 39.54 | 6,110,464 | -0.52(-1.29%) |
Oct 06, 2014 | 40.53 | 40.63 | 39.76 | 40.05 | 7,830,833 | -0.48(-1.19%) |
Oct 03, 2014 | 40.30 | 40.61 | 40.03 | 40.53 | 9,799,499 | +0.44(+1.11%) |
Oct 02, 2014 | 39.36 | 40.18 | 39.00 | 40.09 | 9,737,856 | +0.72(+1.82%) |
Oct 01, 2014 | 39.92 | 39.96 | 39.29 | 39.37 | 10,549,244 | -0.67(-1.68%) |
Sep 30, 2014 | 39.82 | 40.53 | 39.69 | 40.05 | 12,901,524 | +0.04(+0.09%) |
Sep 29, 2014 | 39.63 | 40.45 | 39.63 | 40.01 | 16,539,567 | -0.17(-0.42%) |
Sep 26, 2014 | 39.50 | 40.40 | 39.19 | 40.18 | 39,101,860 | +4.38(+12.23%) |
Sep 25, 2014 | 36.22 | 36.22 | 35.59 | 35.80 | 15,681,986 | -0.49(-1.35%) |
Sep 24, 2014 | 35.98 | 36.31 | 35.88 | 36.29 | 7,538,217 | +0.32(+0.90%) |
Sep 23, 2014 | 36.15 | 36.18 | 35.87 | 35.97 | 6,734,605 | -0.26(-0.73%) |
Sep 22, 2014 | 36.67 | 36.75 | 36.01 | 36.23 | 9,071,435 | -0.49(-1.34%) |
Sep 19, 2014 | 37.10 | 37.15 | 36.51 | 36.73 | 21,947,710 | -0.07(-0.20%) |
Sep 18, 2014 | 36.75 | 36.81 | 36.48 | 36.80 | 7,121,010 | +0.21(+0.56%) |
Sep 17, 2014 | 36.61 | 36.74 | 36.36 | 36.59 | 8,289,825 | +0.14(+0.38%) |
Sep 16, 2014 | 36.47 | 36.61 | 36.29 | 36.45 | 10,461,709 | -0.18(-0.50%) |
Sep 15, 2014 | 36.86 | 36.89 | 36.37 | 36.64 | 7,497,138 | -0.10(-0.28%) |
Sep 12, 2014 | 36.80 | 36.81 | 36.55 | 36.74 | 6,600,275 | +0.01(+0.02%) |
Sep 11, 2014 | 36.88 | 37.08 | 36.61 | 36.73 | 8,311,178 | -0.29(-0.79%) |
Sep 10, 2014 | 36.69 | 37.09 | 36.59 | 37.02 | 7,509,541 | +0.28(+0.77%) |
Sep 09, 2014 | 36.93 | 37.06 | 36.59 | 36.74 | 9,049,301 | -0.25(-0.68%) |
Sep 08, 2014 | 36.78 | 37.17 | 36.40 | 36.99 | 13,063,436 | +0.16(+0.44%) |
Sep 05, 2014 | 35.71 | 36.86 | 35.63 | 36.83 | 13,788,751 | +0.95(+2.65%) |
Sep 04, 2014 | 35.56 | 36.01 | 35.55 | 35.88 | 6,716,219 | +0.49(+1.40%) |
Sep 03, 2014 | 35.59 | 35.86 | 35.26 | 35.39 | 4,922,430 | -0.21(-0.58%) |
Sep 02, 2014 | 35.17 | 35.70 | 35.17 | 35.59 | 9,092,932 | +0.33(+0.93%) |
Aug 29, 2014 | 35.40 | 35.26 | 35.26 | 35.26 | 14,307,027 | -0.12(-0.34%) |
Aug 28, 2014 | 35.48 | 35.53 | 35.32 | 35.39 | 5,757,031 | -0.30(-0.83%) |
Aug 27, 2014 | 35.80 | 35.80 | 35.55 | 35.68 | 4,119,369 | +0.11(+0.30%) |
Aug 26, 2014 | 35.82 | 35.85 | 35.55 | 35.57 | 5,829,497 | -0.24(-0.66%) |
Aug 25, 2014 | 35.63 | 35.94 | 35.58 | 35.81 | 5,682,257 | +0.32(+0.91%) |
Aug 22, 2014 | 35.47 | 35.69 | 35.32 | 35.49 | 6,487,402 | +0.16(+0.44%) |
Aug 21, 2014 | 35.38 | 35.54 | 35.20 | 35.33 | 4,470,430 | +0.01(+0.04%) |
Aug 20, 2014 | 35.00 | 35.40 | 35.00 | 35.32 | 4,406,070 | +0.18(+0.51%) |
Aug 19, 2014 | 35.23 | 35.40 | 35.07 | 35.14 | 4,942,111 | -0.02(-0.05%) |
Aug 18, 2014 | 34.79 | 35.22 | 34.72 | 35.16 | 6,364,504 | +0.64(+1.84%) |
Aug 15, 2014 | 34.79 | 34.91 | 34.25 | 34.52 | 5,025,288 | -0.08(-0.22%) |
Aug 14, 2014 | 34.70 | 34.83 | 34.46 | 34.60 | 4,395,698 | +0.02(+0.06%) |
Aug 13, 2014 | 34.50 | 34.82 | 34.26 | 34.58 | 7,149,935 | +0.23(+0.68%) |
Aug 12, 2014 | 34.46 | 34.66 | 34.24 | 34.34 | 10,212,868 | -0.15(-0.43%) |
Aug 11, 2014 | 34.68 | 34.69 | 34.46 | 34.49 | 8,767,666 | +0.00(+0.00%) |
Aug 08, 2014 | 34.16 | 34.46 | 33.97 | 34.49 | 7,513,595 | +0.32(+0.93%) |
Aug 07, 2014 | 34.78 | 34.79 | 34.01 | 34.17 | 7,547,883 | -0.35(-1.02%) |
Aug 06, 2014 | 34.24 | 34.57 | 34.22 | 34.53 | 5,668,512 | +0.10(+0.29%) |
Aug 05, 2014 | 34.36 | 34.75 | 34.25 | 34.43 | 5,435,836 | -0.11(-0.31%) |
Aug 04, 2014 | 34.41 | 34.65 | 34.15 | 34.54 | 5,293,845 | +0.17(+0.49%) |
Aug 01, 2014 | 34.26 | 34.57 | 34.19 | 34.37 | 6,507,953 | -0.16(-0.45%) |
Jul 31, 2014 | 35.21 | 35.37 | 34.46 | 34.52 | 8,670,078 | -1.11(-3.12%) |
Jul 30, 2014 | 35.09 | 35.78 | 35.04 | 35.63 | 10,119,036 | +0.68(+1.93%) |
Jul 29, 2014 | 35.10 | 35.30 | 34.96 | 34.96 | 5,216,434 | -0.13(-0.38%) |
Jul 28, 2014 | 34.88 | 35.18 | 34.70 | 35.09 | 4,541,241 | +0.30(+0.88%) |
Jul 25, 2014 | 35.06 | 35.26 | 34.74 | 34.79 | 5,072,648 | -0.39(-1.12%) |
Jul 24, 2014 | 34.89 | 35.26 | 34.85 | 35.18 | 8,966,281 | +0.55(+1.59%) |
Jul 23, 2014 | 34.58 | 34.67 | 34.39 | 34.63 | 4,517,189 | +0.15(+0.43%) |
Jul 22, 2014 | 34.51 | 34.75 | 34.46 | 34.48 | 5,625,685 | +0.10(+0.29%) |
Jul 21, 2014 | 34.39 | 34.60 | 34.33 | 34.38 | 4,702,123 | -0.31(-0.90%) |
Jul 18, 2014 | 34.40 | 34.78 | 34.32 | 34.70 | 6,785,710 | +0.44(+1.29%) |
Jul 17, 2014 | 34.21 | 34.45 | 34.15 | 34.25 | 8,335,030 | -0.17(-0.51%) |
Jul 16, 2014 | 34.84 | 35.01 | 34.36 | 34.43 | 8,321,504 | -0.50(-1.42%) |
Jul 15, 2014 | 34.70 | 35.01 | 34.68 | 34.93 | 7,267,762 | +0.04(+0.10%) |
Jul 14, 2014 | 34.89 | 35.00 | 34.73 | 34.89 | 6,112,650 | +0.30(+0.85%) |
Jul 11, 2014 | 34.59 | 34.73 | 34.36 | 34.59 | 6,442,879 | -0.09(-0.27%) |
Jul 10, 2014 | 34.59 | 34.83 | 34.37 | 34.69 | 7,101,337 | -0.53(-1.51%) |
Jul 09, 2014 | 34.81 | 35.25 | 34.77 | 35.22 | 7,850,609 | +0.46(+1.31%) |
Jul 08, 2014 | 35.05 | 35.10 | 34.50 | 34.76 | 8,879,058 | -0.44(-1.25%) |
Jul 07, 2014 | 34.91 | 35.28 | 34.89 | 35.20 | 6,104,651 | +0.09(+0.26%) |
Jul 03, 2014 | 34.70 | 35.11 | 35.11 | 35.11 | 10,207,139 | +0.30(+0.85%) |
Jul 02, 2014 | 34.94 | 35.09 | 34.77 | 34.82 | 6,229,996 | -0.09(-0.27%) |
Jul 01, 2014 | 34.79 | 35.15 | 34.79 | 34.91 | 7,964,019 | +0.20(+0.58%) |
Jun 30, 2014 | 34.69 | 34.79 | 34.50 | 34.71 | 9,535,234 | -0.06(-0.17%) |
Jun 27, 2014 | 35.15 | 35.43 | 34.77 | 34.77 | 20,266,642 | +0.37(+1.07%) |
Jun 26, 2014 | 34.27 | 34.42 | 33.87 | 34.40 | 11,022,678 | +0.17(+0.51%) |
Jun 25, 2014 | 33.58 | 34.26 | 33.58 | 34.23 | 7,974,719 | +0.67(+1.99%) |
Jun 24, 2014 | 33.74 | 34.00 | 33.54 | 33.56 | 8,450,051 | -0.21(-0.62%) |
Jun 23, 2014 | 33.61 | 33.84 | 33.30 | 33.77 | 10,053,735 | +0.16(+0.47%) |
Jun 20, 2014 | 34.06 | 34.07 | 33.59 | 33.61 | 12,718,901 | -0.24(-0.71%) |
Jun 19, 2014 | 34.21 | 34.22 | 33.66 | 33.86 | 5,494,004 | -0.26(-0.75%) |
Jun 18, 2014 | 33.68 | 34.18 | 33.44 | 34.11 | 10,904,009 | +0.50(+1.49%) |
Jun 17, 2014 | 33.47 | 33.64 | 33.23 | 33.61 | 6,802,632 | +0.24(+0.72%) |
Jun 16, 2014 | 33.48 | 33.70 | 33.30 | 33.37 | 6,676,328 | -0.03(-0.09%) |
Jun 13, 2014 | 33.45 | 33.54 | 32.74 | 33.40 | 8,615,229 | -0.07(-0.20%) |
Jun 12, 2014 | 33.65 | 33.77 | 33.38 | 33.47 | 6,958,786 | -0.17(-0.49%) |
Jun 11, 2014 | 33.87 | 33.93 | 33.52 | 33.63 | 10,300,330 | -0.52(-1.53%) |
Jun 10, 2014 | 34.17 | 34.43 | 34.12 | 34.16 | 5,669,978 | +0.04(+0.10%) |
Jun 06, 2014 | 34.09 | 34.41 | 34.08 | 34.12 | 7,414,917 | +0.16(+0.47%) |
Jun 05, 2014 | 34.16 | 34.26 | 33.71 | 33.96 | 8,184,213 | -0.12(-0.34%) |
Jun 04, 2014 | 33.77 | 34.18 | 33.76 | 34.07 | 8,167,248 | +0.26(+0.77%) |
Jun 03, 2014 | 34.20 | 34.29 | 33.78 | 33.82 | 7,542,458 | -0.52(-1.53%) |
Jun 02, 2014 | 34.46 | 34.46 | 34.15 | 34.34 | 4,249,088 | -0.09(-0.25%) |
May 30, 2014 | 34.20 | 34.43 | 34.15 | 34.42 | 5,800,390 | +0.24(+0.69%) |
May 29, 2014 | 34.11 | 34.30 | 34.01 | 34.19 | 4,425,299 | +0.16(+0.46%) |
May 28, 2014 | 34.15 | 34.18 | 33.87 | 34.03 | 5,300,452 | -0.15(-0.44%) |
May 27, 2014 | 34.11 | 34.29 | 34.01 | 34.18 | 7,505,796 | +0.34(+1.00%) |
May 23, 2014 | 33.52 | 33.84 | 33.84 | 33.84 | 16,439,992 | +0.51(+1.53%) |
May 22, 2014 | 33.20 | 33.38 | 33.02 | 33.33 | 3,105,711 | +0.22(+0.67%) |
May 21, 2014 | 32.74 | 33.13 | 32.69 | 33.11 | 5,193,827 | +0.42(+1.30%) |
May 20, 2014 | 33.04 | 33.06 | 32.62 | 32.69 | 6,379,845 | -0.55(-1.65%) |
May 19, 2014 | 33.03 | 33.26 | 32.90 | 33.24 | 5,223,286 | +0.25(+0.74%) |
May 16, 2014 | 32.55 | 32.99 | 32.50 | 32.99 | 6,025,621 | +0.45(+1.37%) |
May 15, 2014 | 32.75 | 32.85 | 32.29 | 32.54 | 6,740,762 | -0.29(-0.87%) |
May 14, 2014 | 33.23 | 33.31 | 32.79 | 32.83 | 7,038,131 | -0.45(-1.35%) |
May 13, 2014 | 33.32 | 33.46 | 33.25 | 33.28 | 4,989,403 | -0.02(-0.05%) |
May 12, 2014 | 32.85 | 33.31 | 32.74 | 33.30 | 7,379,387 | +0.53(+1.61%) |
May 09, 2014 | 32.51 | 32.83 | 32.43 | 32.77 | 5,398,148 | +0.18(+0.55%) |
May 08, 2014 | 32.25 | 32.73 | 32.24 | 32.59 | 8,871,787 | +0.39(+1.21%) |
May 07, 2014 | 32.44 | 32.49 | 31.91 | 32.21 | 6,272,037 | -0.03(-0.10%) |
May 06, 2014 | 32.57 | 32.64 | 32.22 | 32.24 | 4,942,029 | -0.46(-1.42%) |
May 05, 2014 | 32.42 | 32.76 | 32.24 | 32.70 | 5,204,448 | +0.13(+0.41%) |
May 02, 2014 | 32.54 | 32.81 | 32.50 | 32.57 | 4,536,586 | +0.03(+0.10%) |