Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 40.40 | 40.43 | 39.80 | 39.90 | 1,372,735 | -0.60(-1.48%) |
Apr 29, 2015 | 40.32 | 40.65 | 40.20 | 40.50 | 1,373,601 | -0.10(-0.25%) |
Apr 28, 2015 | 40.42 | 40.84 | 40.31 | 40.60 | 1,667,716 | +0.12(+0.29%) |
Apr 27, 2015 | 40.92 | 40.94 | 40.40 | 40.48 | 1,453,070 | -0.44(-1.08%) |
Apr 24, 2015 | 39.69 | 40.97 | 39.66 | 40.92 | 2,224,341 | +1.08(+2.72%) |
Apr 23, 2015 | 39.61 | 40.05 | 39.61 | 39.84 | 1,204,753 | +0.04(+0.10%) |
Apr 22, 2015 | 39.76 | 39.80 | 39.38 | 39.80 | 559,041 | +0.04(+0.10%) |
Apr 21, 2015 | 40.02 | 40.16 | 39.54 | 39.76 | 1,091,807 | -0.21(-0.52%) |
Apr 20, 2015 | 39.83 | 40.07 | 39.80 | 39.97 | 985,171 | +0.21(+0.52%) |
Apr 17, 2015 | 39.81 | 39.81 | 39.30 | 39.76 | 1,190,380 | -0.27(-0.67%) |
Apr 16, 2015 | 39.85 | 40.22 | 39.80 | 40.02 | 903,404 | +0.17(+0.42%) |
Apr 15, 2015 | 40.04 | 40.10 | 39.81 | 39.86 | 864,542 | -0.13(-0.33%) |
Apr 14, 2015 | 39.72 | 40.02 | 39.51 | 39.99 | 590,803 | +0.19(+0.48%) |
Apr 13, 2015 | 39.78 | 39.82 | 39.43 | 39.80 | 535,090 | +0.05(+0.13%) |
Apr 10, 2015 | 39.47 | 39.92 | 39.47 | 39.75 | 600,012 | +0.23(+0.59%) |
Apr 09, 2015 | 39.38 | 39.62 | 39.17 | 39.51 | 664,037 | +0.03(+0.06%) |
Apr 08, 2015 | 39.07 | 39.49 | 38.99 | 39.49 | 542,584 | +0.43(+1.09%) |
Apr 07, 2015 | 39.36 | 39.41 | 39.05 | 39.06 | 676,236 | -0.25(-0.64%) |
Apr 06, 2015 | 38.79 | 39.54 | 38.79 | 39.31 | 929,089 | +0.23(+0.58%) |
Apr 02, 2015 | 38.87 | 39.09 | 39.09 | 39.09 | 1,015,859 | +0.11(+0.28%) |
Apr 01, 2015 | 39.00 | 39.16 | 38.62 | 38.98 | 1,012,856 | -0.02(-0.04%) |
Mar 31, 2015 | 39.31 | 39.31 | 38.94 | 39.00 | 1,309,554 | -0.55(-1.39%) |
Mar 30, 2015 | 39.30 | 39.81 | 39.21 | 39.55 | 871,932 | +0.51(+1.30%) |
Mar 27, 2015 | 38.84 | 39.11 | 38.73 | 39.04 | 737,623 | +0.14(+0.36%) |
Mar 26, 2015 | 38.57 | 39.14 | 38.44 | 38.90 | 1,017,392 | +0.27(+0.69%) |
Mar 25, 2015 | 39.39 | 39.39 | 38.63 | 38.63 | 728,885 | -0.63(-1.59%) |
Mar 24, 2015 | 39.53 | 39.67 | 39.22 | 39.26 | 625,747 | -0.28(-0.72%) |
Mar 23, 2015 | 39.85 | 39.86 | 39.54 | 39.54 | 820,204 | -0.20(-0.50%) |
Mar 20, 2015 | 39.77 | 39.91 | 39.61 | 39.74 | 2,755,862 | +0.04(+0.11%) |
Mar 19, 2015 | 39.63 | 39.86 | 39.52 | 39.70 | 870,579 | -0.13(-0.31%) |
Mar 18, 2015 | 39.46 | 40.04 | 39.27 | 39.82 | 900,250 | +0.22(+0.55%) |
Mar 17, 2015 | 39.49 | 39.65 | 39.26 | 39.61 | 1,086,076 | +0.03(+0.08%) |
Mar 16, 2015 | 38.96 | 39.61 | 38.86 | 39.57 | 1,231,271 | +0.78(+2.02%) |
Mar 13, 2015 | 39.19 | 39.27 | 38.60 | 38.79 | 540,579 | -0.35(-0.90%) |
Mar 12, 2015 | 38.71 | 39.17 | 38.71 | 39.14 | 818,616 | +0.63(+1.62%) |
Mar 11, 2015 | 38.22 | 38.55 | 38.00 | 38.51 | 1,163,103 | +0.44(+1.16%) |
Mar 10, 2015 | 38.18 | 38.53 | 38.06 | 38.07 | 1,427,138 | -0.37(-0.95%) |
Mar 09, 2015 | 38.25 | 38.52 | 38.25 | 38.44 | 1,409,905 | +0.23(+0.59%) |
Mar 06, 2015 | 38.69 | 38.94 | 38.18 | 38.21 | 820,946 | -0.54(-1.40%) |
Mar 05, 2015 | 38.79 | 38.98 | 38.53 | 38.76 | 1,053,291 | -0.07(-0.17%) |
Mar 04, 2015 | 38.87 | 39.06 | 39.05 | 38.82 | 746,304 | -0.23(-0.58%) |
Mar 03, 2015 | 39.04 | 39.21 | 39.01 | 39.05 | 718,484 | -0.12(-0.30%) |
Mar 02, 2015 | 39.00 | 39.19 | 38.87 | 39.16 | 853,644 | +0.28(+0.71%) |
Feb 27, 2015 | 39.12 | 39.24 | 38.88 | 38.89 | 980,470 | -0.27(-0.70%) |
Feb 26, 2015 | 39.19 | 39.22 | 38.99 | 39.16 | 666,007 | +0.03(+0.08%) |
Feb 25, 2015 | 39.29 | 39.40 | 39.05 | 39.13 | 956,045 | -0.26(-0.67%) |
Feb 24, 2015 | 39.49 | 39.80 | 39.04 | 39.39 | 1,777,370 | -0.22(-0.56%) |
Feb 23, 2015 | 40.08 | 40.11 | 39.34 | 39.62 | 836,618 | -0.56(-1.40%) |
Feb 20, 2015 | 40.06 | 40.20 | 39.84 | 40.18 | 735,055 | +0.04(+0.10%) |
Feb 19, 2015 | 39.93 | 40.31 | 39.92 | 40.14 | 1,734,107 | +0.13(+0.33%) |
Feb 18, 2015 | 39.68 | 40.02 | 39.53 | 40.01 | 1,417,053 | +0.28(+0.71%) |
Feb 17, 2015 | 39.78 | 39.87 | 39.35 | 39.72 | 1,567,444 | +0.41(+1.05%) |
Feb 13, 2015 | 39.03 | 39.31 | 39.31 | 39.31 | 873,245 | +0.22(+0.57%) |
Feb 12, 2015 | 38.89 | 39.11 | 38.72 | 39.09 | 1,043,656 | +0.34(+0.88%) |
Feb 11, 2015 | 38.10 | 38.75 | 38.10 | 38.75 | 705,477 | +0.48(+1.25%) |
Feb 10, 2015 | 38.07 | 38.43 | 38.01 | 38.27 | 773,195 | +0.20(+0.52%) |
Feb 09, 2015 | 38.16 | 38.16 | 37.79 | 38.07 | 1,055,139 | -0.26(-0.69%) |
Feb 06, 2015 | 38.45 | 38.71 | 38.21 | 38.33 | 876,709 | -0.11(-0.28%) |
Feb 05, 2015 | 38.24 | 38.53 | 38.07 | 38.44 | 1,062,080 | +0.11(+0.28%) |
Feb 04, 2015 | 37.99 | 38.76 | 37.91 | 38.33 | 1,601,309 | +0.57(+1.51%) |
Feb 03, 2015 | 37.41 | 37.82 | 37.20 | 37.76 | 1,424,371 | +0.39(+1.04%) |
Feb 02, 2015 | 36.83 | 37.37 | 36.61 | 37.37 | 1,204,422 | +0.60(+1.64%) |
Jan 30, 2015 | 37.23 | 37.34 | 36.75 | 36.77 | 1,052,442 | -0.55(-1.46%) |
Jan 29, 2015 | 37.26 | 37.38 | 36.82 | 37.32 | 910,939 | +0.13(+0.36%) |
Jan 28, 2015 | 37.70 | 37.89 | 37.12 | 37.18 | 1,458,112 | -0.32(-0.86%) |
Jan 27, 2015 | 37.58 | 37.85 | 37.36 | 37.51 | 701,558 | -0.31(-0.83%) |
Jan 26, 2015 | 37.72 | 37.82 | 37.43 | 37.82 | 981,457 | +0.16(+0.42%) |
Jan 23, 2015 | 38.19 | 38.34 | 37.65 | 37.66 | 758,897 | -0.55(-1.43%) |
Jan 22, 2015 | 37.77 | 38.21 | 37.55 | 38.21 | 970,905 | +0.69(+1.83%) |
Jan 21, 2015 | 37.67 | 37.85 | 37.29 | 37.52 | 789,510 | -0.20(-0.53%) |
Jan 20, 2015 | 38.24 | 38.47 | 37.57 | 37.72 | 957,571 | -0.50(-1.30%) |
Jan 16, 2015 | 38.20 | 38.44 | 37.86 | 38.22 | 1,916,030 | -0.43(-1.11%) |
Jan 15, 2015 | 38.88 | 39.26 | 38.62 | 38.65 | 666,599 | -0.23(-0.60%) |
Jan 14, 2015 | 38.76 | 39.04 | 38.50 | 38.88 | 478,307 | -0.27(-0.70%) |
Jan 13, 2015 | 39.32 | 39.82 | 38.79 | 39.15 | 818,761 | +0.19(+0.49%) |
Jan 12, 2015 | 39.03 | 39.29 | 38.70 | 38.96 | 547,884 | -0.12(-0.32%) |
Jan 09, 2015 | 39.59 | 39.63 | 39.05 | 39.09 | 526,979 | -0.54(-1.36%) |
Jan 08, 2015 | 39.15 | 39.76 | 39.04 | 39.63 | 970,942 | +0.68(+1.74%) |
Jan 07, 2015 | 38.79 | 39.00 | 38.47 | 38.95 | 777,757 | +0.37(+0.97%) |
Jan 06, 2015 | 38.62 | 38.86 | 38.29 | 38.57 | 1,125,816 | -0.07(-0.19%) |
Jan 05, 2015 | 38.62 | 38.76 | 38.37 | 38.65 | 899,085 | -0.23(-0.60%) |
Jan 02, 2015 | 39.10 | 39.30 | 38.51 | 38.88 | 653,191 | -0.08(-0.21%) |
Dec 31, 2014 | 39.68 | 38.96 | 38.96 | 38.96 | 488,881 | -0.63(-1.59%) |
Dec 30, 2014 | 39.29 | 39.63 | 39.24 | 39.59 | 377,643 | +0.27(+0.69%) |
Dec 29, 2014 | 39.22 | 39.61 | 39.10 | 39.32 | 478,390 | +0.02(+0.06%) |
Dec 26, 2014 | 39.46 | 39.53 | 39.25 | 39.29 | 311,389 | +0.02(+0.06%) |
Dec 24, 2014 | 39.32 | 39.27 | 39.27 | 39.27 | 262,203 | -0.02(-0.06%) |
Dec 23, 2014 | 39.61 | 39.62 | 39.28 | 39.29 | 574,844 | -0.09(-0.23%) |
Dec 22, 2014 | 39.37 | 39.39 | 39.09 | 39.39 | 717,793 | +0.14(+0.36%) |
Dec 19, 2014 | 39.29 | 39.51 | 39.14 | 39.24 | 1,723,810 | -0.01(-0.02%) |
Dec 18, 2014 | 39.20 | 39.31 | 39.02 | 39.25 | 1,182,081 | +0.43(+1.11%) |
Dec 17, 2014 | 38.43 | 38.84 | 38.14 | 38.82 | 1,181,833 | +0.52(+1.36%) |
Dec 16, 2014 | 38.44 | 38.81 | 38.24 | 38.30 | 1,156,171 | -0.24(-0.62%) |
Dec 15, 2014 | 39.03 | 39.37 | 38.42 | 38.54 | 712,899 | -0.37(-0.96%) |
Dec 12, 2014 | 39.24 | 39.49 | 38.90 | 38.91 | 628,912 | -0.65(-1.63%) |
Dec 11, 2014 | 39.62 | 40.00 | 39.47 | 39.56 | 733,255 | +0.16(+0.40%) |
Dec 10, 2014 | 39.91 | 40.03 | 39.35 | 39.40 | 938,852 | -0.71(-1.77%) |
Dec 09, 2014 | 39.80 | 40.34 | 39.71 | 40.11 | 1,102,764 | -0.31(-0.76%) |
Dec 08, 2014 | 40.27 | 40.75 | 39.84 | 40.42 | 1,355,175 | +0.17(+0.43%) |
Dec 05, 2014 | 40.30 | 40.63 | 40.16 | 40.25 | 815,440 | -0.02(-0.04%) |
Dec 04, 2014 | 39.82 | 40.26 | 39.74 | 40.26 | 743,141 | +0.41(+1.04%) |
Dec 03, 2014 | 39.73 | 39.89 | 39.29 | 39.85 | 783,619 | +0.44(+1.11%) |
Dec 02, 2014 | 39.16 | 39.45 | 39.12 | 39.41 | 597,141 | +0.29(+0.73%) |
Dec 01, 2014 | 39.30 | 39.35 | 39.09 | 39.12 | 488,274 | -0.26(-0.67%) |
Nov 28, 2014 | 39.62 | 39.87 | 39.34 | 39.39 | 391,481 | -0.07(-0.19%) |
Nov 26, 2014 | 39.53 | 39.46 | 39.46 | 39.46 | 339,545 | -0.02(-0.04%) |
Nov 25, 2014 | 39.50 | 39.57 | 39.30 | 39.48 | 404,595 | +0.07(+0.19%) |
Nov 24, 2014 | 39.45 | 39.46 | 39.19 | 39.40 | 703,900 | +0.10(+0.25%) |
Nov 21, 2014 | 39.56 | 39.62 | 39.20 | 39.30 | 616,532 | +0.03(+0.08%) |
Nov 20, 2014 | 38.98 | 39.34 | 38.98 | 39.27 | 381,120 | +0.07(+0.17%) |
Nov 19, 2014 | 39.19 | 39.33 | 38.94 | 39.21 | 382,588 | -0.07(-0.17%) |
Nov 18, 2014 | 39.30 | 39.58 | 39.09 | 39.27 | 762,570 | -0.09(-0.23%) |
Nov 17, 2014 | 39.21 | 39.53 | 39.02 | 39.36 | 639,938 | +0.15(+0.38%) |
Nov 14, 2014 | 39.31 | 39.44 | 39.10 | 39.21 | 451,000 | -0.15(-0.38%) |
Nov 13, 2014 | 39.45 | 39.70 | 39.32 | 39.36 | 586,859 | +0.02(+0.04%) |
Nov 12, 2014 | 39.45 | 39.50 | 39.24 | 39.34 | 1,032,412 | -0.23(-0.58%) |
Nov 11, 2014 | 39.69 | 39.69 | 39.40 | 39.57 | 770,207 | -0.07(-0.17%) |
Nov 10, 2014 | 39.43 | 39.74 | 39.42 | 39.64 | 1,149,792 | +0.13(+0.33%) |
Nov 07, 2014 | 39.53 | 39.67 | 39.29 | 39.51 | 1,364,924 | +0.02(+0.04%) |
Nov 06, 2014 | 39.58 | 39.62 | 39.37 | 39.49 | 1,239,237 | -0.08(-0.21%) |
Nov 05, 2014 | 39.51 | 39.59 | 39.22 | 39.57 | 922,403 | +0.22(+0.56%) |
Nov 04, 2014 | 39.31 | 39.53 | 39.19 | 39.35 | 880,587 | -0.02(-0.04%) |
Nov 03, 2014 | 39.34 | 39.48 | 39.10 | 39.37 | 1,167,257 | +0.19(+0.48%) |
Oct 31, 2014 | 39.02 | 39.28 | 38.83 | 39.18 | 1,144,140 | +0.53(+1.36%) |
Oct 30, 2014 | 38.84 | 38.96 | 38.35 | 38.65 | 1,013,330 | -0.29(-0.74%) |
Oct 29, 2014 | 37.94 | 38.99 | 37.80 | 38.94 | 1,815,296 | +0.95(+2.51%) |
Oct 28, 2014 | 37.96 | 38.17 | 37.69 | 37.99 | 1,349,417 | +0.23(+0.61%) |
Oct 27, 2014 | 37.52 | 37.62 | 37.62 | 37.76 | 664,824 | +0.14(+0.37%) |
Oct 24, 2014 | 37.32 | 37.66 | 37.29 | 37.62 | 578,593 | +0.35(+0.95%) |
Oct 23, 2014 | 37.50 | 37.52 | 37.18 | 37.27 | 748,064 | +0.06(+0.15%) |
Oct 22, 2014 | 37.31 | 37.48 | 37.12 | 37.21 | 803,388 | +0.03(+0.09%) |
Oct 21, 2014 | 36.96 | 37.18 | 36.81 | 37.18 | 866,956 | +0.31(+0.85%) |
Oct 20, 2014 | 36.52 | 36.86 | 36.52 | 36.86 | 575,561 | +0.21(+0.58%) |
Oct 17, 2014 | 36.36 | 36.71 | 36.15 | 36.65 | 557,402 | +0.60(+1.66%) |
Oct 16, 2014 | 35.71 | 36.16 | 35.62 | 36.05 | 1,405,195 | -0.21(-0.57%) |
Oct 15, 2014 | 35.97 | 36.60 | 35.68 | 36.26 | 1,898,322 | -0.13(-0.36%) |
Oct 14, 2014 | 36.49 | 36.63 | 36.22 | 36.39 | 1,068,427 | +0.11(+0.29%) |
Oct 13, 2014 | 36.77 | 36.97 | 36.17 | 36.28 | 1,416,451 | -0.53(-1.43%) |
Oct 10, 2014 | 36.86 | 37.12 | 36.48 | 36.81 | 1,374,088 | -0.01(-0.02%) |
Oct 09, 2014 | 37.09 | 37.27 | 36.71 | 36.81 | 1,318,055 | -0.42(-1.13%) |
Oct 08, 2014 | 36.88 | 37.24 | 36.67 | 37.23 | 768,455 | +0.31(+0.85%) |
Oct 07, 2014 | 37.36 | 37.49 | 36.91 | 36.92 | 1,000,310 | -0.67(-1.77%) |
Oct 06, 2014 | 37.51 | 37.68 | 37.20 | 37.59 | 1,095,310 | +0.23(+0.62%) |
Oct 03, 2014 | 37.05 | 37.47 | 36.95 | 37.36 | 670,272 | +0.59(+1.61%) |
Oct 02, 2014 | 36.77 | 36.95 | 36.51 | 36.77 | 702,469 | -0.05(-0.13%) |
Oct 01, 2014 | 37.26 | 37.26 | 36.68 | 36.81 | 1,398,936 | -0.44(-1.19%) |
Sep 30, 2014 | 37.04 | 37.35 | 36.96 | 37.26 | 1,375,960 | +0.24(+0.64%) |
Sep 29, 2014 | 37.04 | 37.17 | 36.85 | 37.02 | 635,695 | -0.31(-0.84%) |
Sep 26, 2014 | 36.92 | 37.36 | 36.84 | 37.33 | 845,395 | +0.57(+1.54%) |
Sep 25, 2014 | 37.23 | 37.23 | 36.77 | 36.77 | 1,051,590 | -0.57(-1.54%) |
Sep 24, 2014 | 36.86 | 37.37 | 36.70 | 37.34 | 1,304,403 | +0.56(+1.52%) |
Sep 23, 2014 | 36.62 | 36.98 | 36.53 | 36.78 | 1,570,902 | -0.01(-0.02%) |
Sep 22, 2014 | 37.05 | 37.06 | 36.71 | 36.79 | 1,641,537 | -0.34(-0.91%) |
Sep 19, 2014 | 37.23 | 37.49 | 36.89 | 37.13 | 2,026,725 | -0.21(-0.57%) |
Sep 18, 2014 | 37.52 | 37.62 | 37.32 | 37.34 | 726,543 | -0.04(-0.11%) |
Sep 17, 2014 | 37.46 | 37.54 | 37.23 | 37.38 | 659,824 | +0.07(+0.18%) |
Sep 16, 2014 | 37.33 | 37.50 | 36.99 | 37.32 | 1,129,106 | -0.12(-0.31%) |
Sep 15, 2014 | 37.59 | 37.63 | 37.29 | 37.43 | 758,770 | -0.13(-0.35%) |
Sep 12, 2014 | 37.72 | 37.77 | 37.44 | 37.56 | 1,049,683 | -0.25(-0.65%) |
Sep 11, 2014 | 37.75 | 37.94 | 37.68 | 37.81 | 869,621 | -0.16(-0.41%) |
Sep 10, 2014 | 37.92 | 38.10 | 37.69 | 37.96 | 859,752 | +0.13(+0.35%) |
Sep 09, 2014 | 38.15 | 38.17 | 37.73 | 37.83 | 757,277 | -0.41(-1.07%) |
Sep 08, 2014 | 37.98 | 38.24 | 37.76 | 38.24 | 752,500 | +0.21(+0.56%) |
Sep 05, 2014 | 38.17 | 38.42 | 37.91 | 38.03 | 658,397 | -0.13(-0.34%) |
Sep 04, 2014 | 38.35 | 38.52 | 38.08 | 38.16 | 507,594 | -0.18(-0.47%) |
Sep 03, 2014 | 38.56 | 38.56 | 38.25 | 38.34 | 597,868 | -0.02(-0.06%) |
Sep 02, 2014 | 38.59 | 39.06 | 38.29 | 38.37 | 1,258,478 | -0.13(-0.34%) |
Aug 29, 2014 | 38.51 | 38.50 | 38.50 | 38.50 | 600,654 | +0.11(+0.30%) |
Aug 28, 2014 | 38.29 | 38.53 | 38.20 | 38.38 | 531,958 | -0.03(-0.08%) |
Aug 27, 2014 | 38.38 | 38.53 | 38.38 | 38.42 | 654,626 | +0.01(+0.02%) |
Aug 26, 2014 | 38.38 | 38.56 | 38.34 | 38.41 | 472,636 | +0.11(+0.28%) |
Aug 25, 2014 | 38.31 | 38.49 | 38.13 | 38.30 | 577,674 | +0.20(+0.51%) |
Aug 22, 2014 | 38.03 | 38.31 | 37.93 | 38.11 | 857,742 | +0.05(+0.13%) |
Aug 21, 2014 | 37.73 | 38.08 | 37.70 | 38.06 | 557,808 | +0.28(+0.73%) |
Aug 20, 2014 | 37.66 | 37.85 | 37.64 | 37.78 | 501,382 | +0.07(+0.19%) |
Aug 19, 2014 | 37.76 | 37.89 | 37.67 | 37.71 | 728,356 | -0.03(-0.09%) |
Aug 18, 2014 | 37.38 | 37.79 | 37.26 | 37.74 | 850,842 | +0.55(+1.49%) |
Aug 15, 2014 | 37.54 | 37.56 | 37.01 | 37.19 | 504,606 | -0.15(-0.41%) |
Aug 14, 2014 | 37.18 | 37.37 | 37.18 | 37.34 | 489,988 | +0.16(+0.44%) |
Aug 13, 2014 | 36.99 | 37.20 | 36.85 | 37.18 | 514,415 | +0.35(+0.95%) |
Aug 12, 2014 | 36.76 | 37.06 | 36.69 | 36.83 | 441,696 | +0.03(+0.09%) |
Aug 11, 2014 | 36.72 | 36.96 | 36.67 | 36.79 | 458,987 | +0.14(+0.38%) |
Aug 08, 2014 | 36.63 | 36.63 | 36.47 | 36.66 | 1,130,220 | +0.02(+0.07%) |
Aug 07, 2014 | 36.53 | 36.81 | 36.52 | 36.63 | 1,168,007 | +0.09(+0.25%) |
Aug 06, 2014 | 36.04 | 36.58 | 36.04 | 36.54 | 979,309 | +0.39(+1.08%) |
Aug 05, 2014 | 36.45 | 36.54 | 36.04 | 36.15 | 779,807 | -0.35(-0.96%) |
Aug 04, 2014 | 36.86 | 36.86 | 36.39 | 36.50 | 682,638 | +0.06(+0.16%) |
Aug 01, 2014 | 36.60 | 36.88 | 36.32 | 36.44 | 1,148,577 | -0.24(-0.64%) |
Jul 31, 2014 | 37.16 | 37.38 | 36.66 | 36.68 | 1,254,760 | -0.69(-1.85%) |
Jul 30, 2014 | 37.09 | 37.88 | 36.92 | 37.37 | 1,835,549 | +0.61(+1.66%) |
Jul 29, 2014 | 37.32 | 37.57 | 36.76 | 36.76 | 993,484 | -0.59(-1.57%) |
Jul 28, 2014 | 37.17 | 37.41 | 36.97 | 37.35 | 760,572 | +0.15(+0.39%) |
Jul 25, 2014 | 37.91 | 37.98 | 37.19 | 37.20 | 1,062,065 | -0.82(-2.14%) |
Jul 24, 2014 | 38.05 | 38.24 | 37.99 | 38.02 | 625,623 | -0.01(-0.02%) |
Jul 23, 2014 | 37.99 | 38.11 | 37.80 | 38.02 | 328,468 | +0.15(+0.41%) |
Jul 22, 2014 | 37.78 | 38.07 | 37.76 | 37.87 | 563,887 | +0.18(+0.48%) |
Jul 21, 2014 | 37.80 | 37.81 | 37.59 | 37.69 | 362,680 | -0.16(-0.43%) |
Jul 18, 2014 | 37.72 | 37.94 | 37.54 | 37.85 | 703,468 | +0.31(+0.83%) |
Jul 17, 2014 | 37.72 | 37.96 | 37.47 | 37.54 | 778,457 | -0.17(-0.45%) |
Jul 16, 2014 | 38.07 | 38.11 | 37.62 | 37.72 | 1,098,281 | -0.21(-0.56%) |
Jul 15, 2014 | 37.89 | 38.07 | 37.75 | 37.93 | 444,981 | -0.07(-0.17%) |
Jul 14, 2014 | 38.23 | 38.29 | 37.89 | 37.99 | 641,150 | -0.14(-0.36%) |
Jul 11, 2014 | 37.83 | 38.21 | 37.83 | 38.13 | 654,026 | +0.16(+0.43%) |
Jul 10, 2014 | 37.61 | 38.11 | 37.53 | 37.97 | 670,531 | -0.09(-0.24%) |
Jul 09, 2014 | 37.80 | 38.08 | 37.79 | 38.06 | 626,503 | +0.28(+0.73%) |
Jul 08, 2014 | 37.86 | 37.94 | 37.65 | 37.78 | 815,096 | -0.14(-0.37%) |
Jul 07, 2014 | 38.00 | 38.09 | 37.80 | 37.92 | 643,523 | -0.20(-0.53%) |
Jul 03, 2014 | 38.07 | 38.12 | 38.12 | 38.12 | 376,758 | +0.14(+0.36%) |
Jul 02, 2014 | 38.38 | 38.51 | 37.90 | 37.98 | 521,352 | -0.50(-1.29%) |
Jul 01, 2014 | 37.95 | 38.51 | 37.89 | 38.48 | 1,334,961 | +0.50(+1.31%) |
Jun 30, 2014 | 37.85 | 38.00 | 37.75 | 37.98 | 679,094 | +0.16(+0.43%) |
Jun 27, 2014 | 37.70 | 38.06 | 37.53 | 37.82 | 785,551 | +0.03(+0.09%) |
Jun 26, 2014 | 38.16 | 38.16 | 37.54 | 37.79 | 812,020 | -0.32(-0.83%) |
Jun 25, 2014 | 38.00 | 38.36 | 37.93 | 38.11 | 1,236,024 | +0.07(+0.17%) |
Jun 24, 2014 | 37.82 | 38.33 | 37.78 | 38.04 | 1,231,969 | +0.15(+0.41%) |
Jun 23, 2014 | 37.89 | 38.04 | 37.73 | 37.89 | 785,008 | +0.07(+0.17%) |
Jun 20, 2014 | 37.61 | 37.99 | 37.54 | 37.82 | 1,905,909 | +0.11(+0.30%) |
Jun 19, 2014 | 37.86 | 37.87 | 37.61 | 37.71 | 591,929 | -0.10(-0.26%) |
Jun 18, 2014 | 37.43 | 37.90 | 37.32 | 37.80 | 726,353 | +0.35(+0.94%) |
Jun 17, 2014 | 37.14 | 37.57 | 36.92 | 37.45 | 1,011,670 | +0.32(+0.86%) |
Jun 16, 2014 | 37.07 | 37.23 | 36.88 | 37.14 | 626,515 | +0.10(+0.26%) |
Jun 13, 2014 | 37.25 | 37.43 | 36.95 | 37.04 | 632,080 | -0.21(-0.57%) |
Jun 12, 2014 | 37.32 | 37.33 | 37.06 | 37.25 | 521,005 | -0.17(-0.46%) |
Jun 11, 2014 | 37.10 | 37.47 | 37.09 | 37.42 | 534,291 | +0.21(+0.57%) |
Jun 10, 2014 | 37.36 | 37.49 | 37.14 | 37.21 | 753,271 | -0.23(-0.61%) |
Jun 06, 2014 | 37.47 | 37.67 | 37.31 | 37.44 | 900,703 | +0.03(+0.09%) |
Jun 05, 2014 | 37.63 | 37.83 | 37.40 | 37.41 | 1,235,732 | -0.27(-0.71%) |
Jun 04, 2014 | 37.23 | 37.72 | 37.23 | 37.67 | 738,580 | +0.44(+1.18%) |
Jun 03, 2014 | 37.29 | 37.45 | 37.11 | 37.23 | 587,869 | -0.10(-0.26%) |
Jun 02, 2014 | 37.15 | 37.40 | 37.01 | 37.33 | 988,669 | +0.27(+0.72%) |
May 30, 2014 | 37.16 | 37.19 | 36.96 | 37.06 | 1,226,943 | -0.11(-0.28%) |
May 29, 2014 | 38.56 | 38.56 | 37.01 | 37.17 | 1,060,564 | +0.07(+0.20%) |
May 28, 2014 | 37.28 | 37.35 | 37.06 | 37.10 | 1,082,726 | -0.19(-0.50%) |
May 27, 2014 | 37.27 | 37.36 | 37.13 | 37.28 | 1,073,951 | +0.12(+0.33%) |
May 23, 2014 | 37.13 | 37.16 | 37.16 | 37.16 | 1,132,506 | +0.05(+0.13%) |
May 22, 2014 | 37.11 | 37.46 | 37.06 | 37.11 | 788,733 | +0.03(+0.09%) |
May 21, 2014 | 36.62 | 37.13 | 36.51 | 37.08 | 1,030,621 | +0.36(+0.99%) |
May 20, 2014 | 36.78 | 37.18 | 36.59 | 36.72 | 1,454,558 | +0.08(+0.22%) |
May 19, 2014 | 36.64 | 36.78 | 36.49 | 36.64 | 1,103,276 | -0.02(-0.07%) |
May 16, 2014 | 36.39 | 36.81 | 36.28 | 36.66 | 1,290,422 | +0.31(+0.85%) |
May 15, 2014 | 36.39 | 36.42 | 36.01 | 36.35 | 967,336 | -0.19(-0.51%) |
May 14, 2014 | 36.88 | 36.88 | 36.46 | 36.54 | 655,999 | -0.37(-1.01%) |
May 13, 2014 | 37.10 | 37.19 | 36.89 | 36.91 | 820,670 | -0.18(-0.48%) |
May 12, 2014 | 36.89 | 37.20 | 36.76 | 37.09 | 1,037,208 | +0.36(+0.97%) |
May 09, 2014 | 36.38 | 36.75 | 36.28 | 36.73 | 1,165,322 | +0.31(+0.84%) |
May 08, 2014 | 36.10 | 36.64 | 36.05 | 36.43 | 2,492,388 | +0.32(+0.90%) |
May 07, 2014 | 35.91 | 36.16 | 35.73 | 36.10 | 1,278,319 | +0.22(+0.61%) |
May 06, 2014 | 36.10 | 36.15 | 35.85 | 35.88 | 843,523 | -0.31(-0.85%) |
May 05, 2014 | 36.01 | 36.39 | 35.70 | 36.19 | 725,067 | +0.08(+0.22%) |
May 02, 2014 | 36.42 | 36.58 | 36.03 | 36.11 | 947,792 | -0.35(-0.95%) |