Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 40.00 | 40.86 | 39.65 | 39.90 | 10,357,049 | -0.35(-0.87%) |
Apr 29, 2015 | 40.97 | 41.11 | 39.56 | 40.25 | 12,822,968 | -1.05(-2.53%) |
Apr 28, 2015 | 41.37 | 41.51 | 40.36 | 41.29 | 9,716,764 | -0.22(-0.54%) |
Apr 27, 2015 | 42.04 | 42.10 | 41.41 | 41.51 | 11,187,489 | -0.47(-1.13%) |
Apr 24, 2015 | 41.80 | 42.35 | 41.72 | 41.99 | 11,502,814 | +0.49(+1.18%) |
Apr 23, 2015 | 41.35 | 41.94 | 41.22 | 41.50 | 11,276,157 | -0.09(-0.21%) |
Apr 22, 2015 | 41.43 | 41.67 | 40.82 | 41.59 | 10,840,665 | +0.27(+0.65%) |
Apr 21, 2015 | 41.02 | 41.46 | 40.72 | 41.32 | 10,517,011 | +0.45(+1.09%) |
Apr 20, 2015 | 40.34 | 40.95 | 40.00 | 40.87 | 9,867,552 | +0.87(+2.17%) |
Apr 17, 2015 | 39.97 | 40.42 | 39.84 | 40.00 | 10,720,455 | -0.21(-0.51%) |
Apr 16, 2015 | 39.50 | 40.58 | 39.47 | 40.21 | 14,833,554 | +0.71(+1.79%) |
Apr 15, 2015 | 39.75 | 40.52 | 39.15 | 39.50 | 25,526,608 | +1.00(+2.60%) |
Apr 14, 2015 | 38.48 | 38.60 | 37.94 | 38.50 | 11,451,634 | +0.01(+0.02%) |
Apr 13, 2015 | 38.50 | 39.21 | 38.42 | 38.49 | 11,438,514 | -0.14(-0.37%) |
Apr 10, 2015 | 38.54 | 38.90 | 38.47 | 38.64 | 9,130,457 | +0.08(+0.21%) |
Apr 09, 2015 | 38.81 | 39.30 | 38.22 | 38.56 | 10,858,496 | -0.13(-0.35%) |
Apr 08, 2015 | 37.48 | 38.70 | 37.46 | 38.69 | 15,704,215 | +1.47(+3.96%) |
Apr 07, 2015 | 37.54 | 37.94 | 37.19 | 37.22 | 10,252,695 | -0.11(-0.29%) |
Apr 06, 2015 | 37.01 | 37.46 | 36.66 | 37.32 | 20,699,344 | -0.44(-1.16%) |
Apr 02, 2015 | 38.35 | 37.76 | 37.76 | 37.76 | 17,403,982 | -0.90(-2.33%) |
Apr 01, 2015 | 39.03 | 39.32 | 38.36 | 38.66 | 21,595,286 | -1.52(-3.78%) |
Mar 31, 2015 | 40.74 | 40.77 | 39.91 | 40.18 | 10,829,098 | -0.54(-1.32%) |
Mar 30, 2015 | 40.52 | 41.02 | 40.52 | 40.72 | 9,313,994 | +0.61(+1.52%) |
Mar 27, 2015 | 39.66 | 40.42 | 39.61 | 40.11 | 8,932,249 | +0.71(+1.79%) |
Mar 26, 2015 | 38.56 | 39.64 | 38.08 | 39.41 | 17,801,024 | -0.38(-0.97%) |
Mar 25, 2015 | 41.03 | 41.09 | 39.66 | 39.79 | 11,618,252 | -1.35(-3.28%) |
Mar 24, 2015 | 41.42 | 41.50 | 41.13 | 41.14 | 10,647,009 | -0.49(-1.18%) |
Mar 23, 2015 | 42.38 | 42.53 | 41.61 | 41.63 | 12,076,821 | -0.75(-1.77%) |
Mar 20, 2015 | 41.84 | 42.57 | 41.84 | 42.38 | 23,799,408 | +0.14(+0.34%) |
Mar 19, 2015 | 41.43 | 42.32 | 41.43 | 42.24 | 18,817,002 | +1.30(+3.17%) |
Mar 18, 2015 | 41.78 | 41.81 | 40.59 | 40.94 | 21,279,876 | -0.75(-1.80%) |
Mar 17, 2015 | 41.56 | 41.96 | 41.29 | 41.69 | 12,960,614 | +0.44(+1.06%) |
Mar 16, 2015 | 41.25 | 41.55 | 41.08 | 41.26 | 9,529,441 | +0.59(+1.45%) |
Mar 13, 2015 | 40.62 | 41.44 | 40.51 | 40.67 | 11,232,703 | +0.15(+0.37%) |
Mar 12, 2015 | 39.44 | 40.58 | 39.39 | 40.51 | 10,388,624 | +1.17(+2.98%) |
Mar 11, 2015 | 38.84 | 39.67 | 38.82 | 39.34 | 9,626,351 | +0.54(+1.38%) |
Mar 10, 2015 | 39.65 | 39.67 | 38.67 | 38.81 | 11,086,461 | -1.03(-2.58%) |
Mar 09, 2015 | 39.21 | 39.97 | 39.15 | 39.83 | 9,411,796 | +0.71(+1.80%) |
Mar 06, 2015 | 39.60 | 39.96 | 38.99 | 39.13 | 8,422,056 | -0.55(-1.37%) |
Mar 05, 2015 | 40.64 | 40.64 | 39.37 | 39.67 | 13,584,894 | -0.68(-1.68%) |
Mar 04, 2015 | 40.54 | 40.92 | 40.04 | 40.35 | 11,594,188 | -0.56(-1.38%) |
Mar 03, 2015 | 39.84 | 40.94 | 39.57 | 40.92 | 14,512,774 | +0.35(+0.86%) |
Mar 02, 2015 | 39.79 | 40.67 | 40.20 | 40.57 | 12,584,435 | +0.78(+1.95%) |
Feb 27, 2015 | 40.93 | 41.00 | 39.77 | 39.79 | 17,046,386 | -1.25(-3.05%) |
Feb 26, 2015 | 42.19 | 42.35 | 40.73 | 41.04 | 16,024,693 | -0.82(-1.96%) |
Feb 25, 2015 | 42.84 | 42.91 | 41.65 | 41.86 | 12,098,715 | -1.06(-2.48%) |
Feb 24, 2015 | 41.92 | 43.14 | 41.47 | 42.93 | 13,476,029 | +0.75(+1.78%) |
Feb 23, 2015 | 42.87 | 43.14 | 41.88 | 42.18 | 13,543,318 | -0.22(-0.53%) |
Feb 20, 2015 | 40.87 | 42.44 | 40.67 | 42.40 | 15,244,591 | +1.36(+3.31%) |
Feb 19, 2015 | 41.88 | 42.35 | 40.97 | 41.04 | 16,420,356 | +0.58(+1.44%) |
Feb 18, 2015 | 40.35 | 40.62 | 39.91 | 40.46 | 11,060,715 | +0.54(+1.34%) |
Feb 17, 2015 | 39.94 | 40.42 | 39.80 | 39.92 | 13,625,405 | +0.23(+0.58%) |
Feb 13, 2015 | 39.32 | 39.69 | 39.69 | 39.69 | 18,336,970 | -0.28(-0.69%) |
Feb 12, 2015 | 39.56 | 40.05 | 39.01 | 39.97 | 17,672,634 | -0.15(-0.38%) |
Feb 11, 2015 | 40.78 | 40.97 | 39.96 | 40.12 | 10,784,362 | -0.30(-0.75%) |
Feb 10, 2015 | 40.25 | 40.80 | 39.91 | 40.42 | 12,634,039 | +0.78(+1.96%) |
Feb 09, 2015 | 39.69 | 40.03 | 38.99 | 39.65 | 15,694,033 | -0.95(-2.33%) |
Feb 06, 2015 | 41.00 | 41.64 | 40.40 | 40.59 | 12,202,417 | -0.56(-1.37%) |
Feb 05, 2015 | 41.86 | 41.90 | 40.38 | 41.15 | 12,676,104 | -0.73(-1.75%) |
Feb 04, 2015 | 41.52 | 42.32 | 41.41 | 41.89 | 13,682,674 | +0.85(+2.06%) |
Feb 03, 2015 | 40.14 | 41.23 | 40.08 | 41.04 | 19,728,494 | -0.45(-1.08%) |
Feb 02, 2015 | 42.01 | 42.06 | 39.97 | 41.48 | 23,433,046 | -0.71(-1.69%) |
Jan 30, 2015 | 44.00 | 44.42 | 41.93 | 42.20 | 19,209,442 | -2.59(-5.78%) |
Jan 29, 2015 | 43.41 | 44.91 | 42.99 | 44.78 | 10,946,635 | +1.56(+3.61%) |
Jan 28, 2015 | 44.15 | 44.52 | 43.06 | 43.22 | 10,735,002 | -0.64(-1.46%) |
Jan 27, 2015 | 43.96 | 44.51 | 43.63 | 43.87 | 10,971,427 | -0.87(-1.93%) |
Jan 26, 2015 | 44.80 | 45.33 | 44.55 | 44.73 | 10,522,181 | -0.37(-0.81%) |
Jan 23, 2015 | 44.91 | 45.54 | 44.65 | 45.10 | 9,657,039 | -0.12(-0.28%) |
Jan 22, 2015 | 44.54 | 45.32 | 43.87 | 45.22 | 17,972,746 | +1.36(+3.09%) |
Jan 21, 2015 | 43.50 | 44.23 | 42.99 | 43.87 | 16,625,132 | +0.01(+0.02%) |
Jan 20, 2015 | 41.93 | 43.96 | 41.84 | 43.86 | 23,713,766 | +2.97(+7.26%) |
Jan 16, 2015 | 40.14 | 40.94 | 39.79 | 40.89 | 14,597,331 | +0.70(+1.75%) |
Jan 15, 2015 | 40.22 | 40.82 | 40.06 | 40.18 | 9,563,790 | -0.23(-0.57%) |
Jan 14, 2015 | 40.89 | 41.17 | 39.67 | 40.41 | 14,411,404 | -1.16(-2.79%) |
Jan 13, 2015 | 41.64 | 42.59 | 40.99 | 41.57 | 14,011,912 | +0.49(+1.19%) |
Jan 12, 2015 | 41.67 | 41.90 | 40.94 | 41.08 | 12,966,300 | -0.73(-1.75%) |
Jan 09, 2015 | 43.11 | 43.26 | 41.73 | 41.81 | 9,934,131 | -1.17(-2.72%) |
Jan 08, 2015 | 42.35 | 43.10 | 42.15 | 42.98 | 11,753,332 | +1.09(+2.60%) |
Jan 07, 2015 | 42.35 | 42.45 | 41.48 | 41.90 | 11,788,873 | -0.22(-0.53%) |
Jan 06, 2015 | 43.30 | 43.47 | 41.25 | 42.12 | 14,439,202 | -1.02(-2.36%) |
Jan 05, 2015 | 44.12 | 44.13 | 42.64 | 43.13 | 11,812,562 | -0.73(-1.67%) |
Jan 02, 2015 | 44.53 | 44.61 | 43.45 | 43.87 | 9,683,611 | -0.01(-0.02%) |
Dec 31, 2014 | 44.22 | 43.88 | 43.88 | 43.88 | 8,746,770 | -0.04(-0.08%) |
Dec 30, 2014 | 43.47 | 44.09 | 43.37 | 43.91 | 8,205,476 | +0.40(+0.92%) |
Dec 29, 2014 | 42.82 | 43.59 | 42.31 | 43.51 | 7,464,935 | +0.35(+0.81%) |
Dec 26, 2014 | 42.94 | 43.35 | 42.67 | 43.16 | 5,945,472 | +0.30(+0.71%) |
Dec 24, 2014 | 42.34 | 42.86 | 42.86 | 42.86 | 4,816,626 | +0.82(+1.95%) |
Dec 23, 2014 | 42.56 | 42.61 | 41.38 | 42.04 | 7,412,697 | -0.25(-0.59%) |
Dec 22, 2014 | 42.62 | 43.42 | 42.19 | 42.29 | 9,172,614 | +0.03(+0.06%) |
Dec 19, 2014 | 41.45 | 42.59 | 41.43 | 42.26 | 14,641,640 | +0.54(+1.30%) |
Dec 18, 2014 | 41.39 | 41.88 | 40.74 | 41.72 | 14,080,905 | +0.54(+1.30%) |
Dec 17, 2014 | 40.60 | 41.40 | 39.51 | 41.18 | 19,364,092 | +0.70(+1.74%) |
Dec 16, 2014 | 42.72 | 42.81 | 40.44 | 40.48 | 22,030,464 | -2.16(-5.06%) |
Dec 15, 2014 | 42.57 | 43.05 | 41.66 | 42.64 | 13,834,087 | +0.11(+0.25%) |
Dec 12, 2014 | 44.26 | 44.26 | 42.50 | 42.53 | 16,975,812 | -0.58(-1.34%) |
Dec 11, 2014 | 41.61 | 43.30 | 41.61 | 43.11 | 22,304,700 | +1.88(+4.57%) |
Dec 10, 2014 | 41.82 | 42.23 | 41.09 | 41.23 | 17,697,912 | -0.10(-0.24%) |
Dec 09, 2014 | 40.98 | 41.35 | 40.33 | 41.32 | 15,716,071 | -0.90(-2.13%) |
Dec 08, 2014 | 41.98 | 42.52 | 41.66 | 42.23 | 16,492,330 | +0.05(+0.13%) |
Dec 05, 2014 | 41.80 | 42.00 | 41.73 | 42.17 | 16,867,600 | +0.77(+1.85%) |
Dec 04, 2014 | 41.09 | 41.87 | 40.63 | 41.40 | 16,561,461 | +1.49(+3.73%) |
Dec 03, 2014 | 40.26 | 40.58 | 39.16 | 39.91 | 12,369,885 | +0.07(+0.18%) |
Dec 02, 2014 | 40.08 | 41.28 | 39.29 | 39.84 | 20,537,428 | -0.85(-2.08%) |
Dec 01, 2014 | 41.52 | 41.68 | 40.00 | 40.69 | 16,414,931 | -0.94(-2.25%) |
Nov 28, 2014 | 41.38 | 42.09 | 41.10 | 41.63 | 18,167,518 | +2.17(+5.49%) |
Nov 26, 2014 | 39.45 | 39.46 | 39.46 | 39.46 | 9,627,646 | +0.14(+0.36%) |
Nov 25, 2014 | 38.86 | 39.54 | 38.63 | 39.32 | 12,673,339 | +0.51(+1.31%) |
Nov 24, 2014 | 38.77 | 39.31 | 38.49 | 38.81 | 11,881,250 | +0.37(+0.97%) |
Nov 21, 2014 | 39.40 | 39.50 | 38.27 | 38.43 | 16,533,357 | -0.78(-1.98%) |
Nov 20, 2014 | 39.25 | 39.82 | 38.98 | 39.21 | 10,174,928 | -0.44(-1.10%) |
Nov 19, 2014 | 39.54 | 40.09 | 39.12 | 39.65 | 10,944,054 | -0.30(-0.76%) |
Nov 18, 2014 | 38.83 | 40.33 | 38.83 | 39.95 | 14,493,487 | +1.21(+3.13%) |
Nov 17, 2014 | 38.94 | 39.42 | 38.69 | 38.74 | 8,930,266 | -0.29(-0.73%) |
Nov 14, 2014 | 39.19 | 39.37 | 38.84 | 39.02 | 8,949,123 | -0.29(-0.75%) |
Nov 13, 2014 | 38.87 | 39.61 | 38.76 | 39.32 | 12,632,161 | +0.61(+1.57%) |
Nov 12, 2014 | 38.71 | 39.06 | 38.26 | 38.71 | 10,654,733 | -0.39(-1.00%) |
Nov 11, 2014 | 38.86 | 39.50 | 38.81 | 39.10 | 13,065,832 | +0.42(+1.08%) |
Nov 10, 2014 | 37.72 | 38.71 | 37.47 | 38.68 | 12,490,726 | +0.61(+1.59%) |
Nov 07, 2014 | 38.31 | 38.35 | 37.84 | 38.08 | 11,427,529 | -0.19(-0.49%) |
Nov 06, 2014 | 37.57 | 38.90 | 37.53 | 38.26 | 18,712,854 | +0.92(+2.46%) |
Nov 05, 2014 | 38.16 | 38.16 | 37.00 | 37.35 | 14,602,484 | -0.32(-0.85%) |
Nov 04, 2014 | 36.94 | 38.15 | 36.94 | 37.67 | 21,512,606 | +1.52(+4.21%) |
Nov 03, 2014 | 35.85 | 36.27 | 35.81 | 36.15 | 12,094,574 | +0.34(+0.94%) |
Oct 31, 2014 | 35.54 | 35.96 | 35.19 | 35.81 | 16,424,801 | +0.97(+2.78%) |
Oct 30, 2014 | 35.28 | 35.44 | 34.56 | 34.84 | 16,436,110 | -0.39(-1.11%) |
Oct 29, 2014 | 35.35 | 35.45 | 34.58 | 35.23 | 14,836,694 | -0.23(-0.65%) |
Oct 28, 2014 | 35.66 | 35.74 | 35.13 | 35.46 | 14,843,642 | +0.08(+0.23%) |
Oct 27, 2014 | 35.05 | 35.10 | 35.10 | 35.38 | 21,299,660 | +0.28(+0.79%) |
Oct 24, 2014 | 33.81 | 35.15 | 33.79 | 35.10 | 21,950,544 | +1.35(+4.01%) |
Oct 23, 2014 | 33.48 | 34.68 | 33.33 | 33.75 | 28,831,524 | +0.55(+1.66%) |
Oct 22, 2014 | 33.52 | 33.70 | 33.15 | 33.20 | 18,481,550 | -0.16(-0.48%) |
Oct 21, 2014 | 32.73 | 33.46 | 32.66 | 33.36 | 23,990,126 | +1.28(+4.00%) |
Oct 20, 2014 | 31.61 | 32.16 | 31.16 | 32.08 | 22,410,430 | +1.47(+4.80%) |
Oct 17, 2014 | 30.77 | 31.28 | 30.40 | 30.61 | 24,158,086 | +0.95(+3.21%) |
Oct 16, 2014 | 27.86 | 30.36 | 27.81 | 29.66 | 33,359,530 | +0.84(+2.90%) |
Oct 15, 2014 | 27.66 | 29.82 | 27.08 | 28.82 | 41,836,764 | -0.36(-1.25%) |
Oct 14, 2014 | 28.22 | 29.61 | 27.84 | 29.18 | 30,583,438 | +1.68(+6.12%) |
Oct 13, 2014 | 29.64 | 29.65 | 26.81 | 27.50 | 46,338,816 | -1.79(-6.11%) |
Oct 10, 2014 | 30.09 | 30.37 | 29.19 | 29.29 | 27,873,494 | -0.71(-2.37%) |
Oct 09, 2014 | 31.61 | 31.99 | 29.91 | 30.00 | 31,700,738 | -0.98(-3.16%) |
Oct 08, 2014 | 31.76 | 31.81 | 30.19 | 30.98 | 28,385,794 | -0.41(-1.30%) |
Oct 07, 2014 | 31.73 | 31.88 | 31.18 | 31.39 | 18,005,842 | -0.75(-2.33%) |
Oct 06, 2014 | 33.22 | 33.22 | 32.10 | 32.14 | 13,453,279 | -0.75(-2.27%) |
Oct 03, 2014 | 32.02 | 33.06 | 32.01 | 32.89 | 17,929,770 | +1.49(+4.73%) |
Oct 02, 2014 | 31.45 | 32.03 | 30.64 | 31.40 | 21,753,198 | +0.34(+1.09%) |
Oct 01, 2014 | 31.46 | 31.50 | 30.52 | 31.06 | 27,820,140 | -1.11(-3.46%) |
Sep 30, 2014 | 32.05 | 32.51 | 31.31 | 32.18 | 16,964,536 | +0.13(+0.42%) |
Sep 29, 2014 | 32.08 | 32.36 | 31.81 | 32.04 | 10,880,574 | -0.46(-1.42%) |
Sep 26, 2014 | 32.40 | 32.69 | 32.16 | 32.50 | 17,600,416 | -0.12(-0.38%) |
Sep 25, 2014 | 33.30 | 33.37 | 32.43 | 32.63 | 16,334,420 | -0.89(-2.66%) |
Sep 24, 2014 | 33.63 | 33.84 | 33.34 | 33.52 | 12,641,162 | -0.04(-0.11%) |
Sep 23, 2014 | 33.57 | 33.99 | 32.99 | 33.56 | 13,385,892 | -0.22(-0.66%) |
Sep 22, 2014 | 34.39 | 34.52 | 33.69 | 33.78 | 9,202,262 | -0.61(-1.79%) |
Sep 19, 2014 | 35.26 | 35.27 | 34.39 | 34.39 | 11,786,939 | -0.71(-2.03%) |
Sep 18, 2014 | 34.81 | 35.20 | 34.71 | 35.10 | 7,317,035 | +0.45(+1.28%) |
Sep 17, 2014 | 35.17 | 35.52 | 34.50 | 34.66 | 11,856,197 | -0.52(-1.47%) |
Sep 16, 2014 | 34.84 | 35.25 | 34.36 | 35.17 | 8,518,923 | +0.28(+0.82%) |
Sep 15, 2014 | 35.28 | 35.47 | 34.85 | 34.89 | 7,587,612 | -0.44(-1.23%) |
Sep 12, 2014 | 35.09 | 35.57 | 34.98 | 35.33 | 9,288,823 | +0.12(+0.33%) |
Sep 11, 2014 | 35.34 | 35.59 | 34.85 | 35.21 | 10,509,186 | +0.01(+0.03%) |
Sep 10, 2014 | 34.68 | 35.20 | 34.45 | 35.20 | 10,336,362 | +0.65(+1.88%) |
Sep 09, 2014 | 34.56 | 35.09 | 34.08 | 34.55 | 10,686,123 | -0.20(-0.56%) |
Sep 08, 2014 | 35.09 | 35.42 | 34.73 | 34.75 | 10,219,725 | -0.16(-0.46%) |
Sep 05, 2014 | 34.96 | 35.26 | 34.56 | 34.91 | 11,597,903 | -0.06(-0.18%) |
Sep 04, 2014 | 34.91 | 35.16 | 34.55 | 34.97 | 14,391,404 | +0.42(+1.21%) |
Sep 03, 2014 | 35.15 | 35.42 | 34.15 | 34.55 | 27,337,442 | -1.88(-5.16%) |
Sep 02, 2014 | 35.42 | 36.45 | 35.41 | 36.43 | 13,104,805 | +1.20(+3.41%) |
Aug 29, 2014 | 35.60 | 35.23 | 35.23 | 35.23 | 7,552,227 | -0.28(-0.78%) |
Aug 28, 2014 | 35.52 | 35.72 | 35.22 | 35.50 | 6,430,574 | -0.24(-0.67%) |
Aug 27, 2014 | 35.65 | 35.90 | 35.52 | 35.74 | 8,459,164 | +0.23(+0.65%) |
Aug 26, 2014 | 36.09 | 36.23 | 35.50 | 35.51 | 8,154,352 | -0.55(-1.53%) |
Aug 25, 2014 | 36.23 | 36.29 | 35.81 | 36.06 | 6,340,140 | +0.10(+0.27%) |
Aug 22, 2014 | 35.56 | 36.14 | 35.52 | 35.97 | 7,569,086 | +0.45(+1.25%) |
Aug 21, 2014 | 36.15 | 36.29 | 35.50 | 35.52 | 9,308,024 | -0.54(-1.51%) |
Aug 20, 2014 | 35.26 | 36.15 | 35.25 | 36.06 | 10,639,139 | +0.87(+2.48%) |
Aug 19, 2014 | 35.36 | 35.50 | 35.04 | 35.19 | 7,967,622 | +0.03(+0.08%) |
Aug 18, 2014 | 34.64 | 35.41 | 34.54 | 35.17 | 10,218,004 | +0.87(+2.54%) |
Aug 15, 2014 | 34.28 | 34.37 | 33.65 | 34.29 | 11,565,987 | +0.12(+0.34%) |
Aug 14, 2014 | 33.28 | 34.20 | 32.26 | 34.18 | 10,140,628 | +1.01(+3.03%) |
Aug 13, 2014 | 32.66 | 33.38 | 32.56 | 33.17 | 8,234,225 | +0.68(+2.08%) |
Aug 12, 2014 | 32.70 | 32.77 | 32.25 | 32.50 | 7,291,714 | -0.16(-0.49%) |
Aug 11, 2014 | 32.93 | 33.15 | 32.34 | 32.66 | 11,428,669 | +0.40(+1.24%) |
Aug 08, 2014 | 31.61 | 32.29 | 30.79 | 32.26 | 15,684,512 | +0.56(+1.77%) |
Aug 07, 2014 | 32.36 | 32.68 | 31.35 | 31.69 | 13,299,746 | -0.36(-1.14%) |
Aug 06, 2014 | 31.84 | 32.34 | 31.46 | 32.06 | 14,259,538 | -0.11(-0.33%) |
Aug 05, 2014 | 32.86 | 33.05 | 31.85 | 32.17 | 18,460,014 | -0.93(-2.82%) |
Aug 04, 2014 | 33.42 | 33.74 | 32.36 | 33.10 | 12,608,321 | -0.27(-0.80%) |
Aug 01, 2014 | 33.19 | 33.52 | 32.76 | 33.37 | 11,347,382 | +0.11(+0.32%) |
Jul 31, 2014 | 33.24 | 33.70 | 32.70 | 33.26 | 12,025,443 | -0.34(-1.00%) |
Jul 30, 2014 | 33.58 | 33.85 | 33.29 | 33.60 | 11,310,781 | +0.14(+0.42%) |
Jul 29, 2014 | 33.96 | 34.29 | 33.42 | 33.45 | 12,868,842 | -0.45(-1.34%) |
Jul 28, 2014 | 34.07 | 34.21 | 33.58 | 33.91 | 11,964,254 | +0.12(+0.34%) |
Jul 25, 2014 | 33.82 | 34.55 | 33.66 | 33.79 | 11,331,227 | -0.01(-0.03%) |
Jul 24, 2014 | 35.06 | 35.29 | 33.68 | 33.80 | 16,449,028 | -0.96(-2.76%) |
Jul 23, 2014 | 33.54 | 34.89 | 33.52 | 34.76 | 20,825,924 | +1.31(+3.90%) |
Jul 22, 2014 | 33.24 | 33.64 | 33.18 | 33.45 | 11,528,122 | +0.47(+1.43%) |
Jul 21, 2014 | 32.87 | 33.05 | 32.49 | 32.98 | 7,431,635 | -0.03(-0.08%) |
Jul 18, 2014 | 32.81 | 33.45 | 32.73 | 33.01 | 11,884,425 | +0.54(+1.67%) |
Jul 17, 2014 | 33.38 | 33.69 | 32.35 | 32.47 | 18,479,424 | -1.15(-3.43%) |
Jul 16, 2014 | 34.03 | 34.10 | 33.49 | 33.62 | 10,301,058 | -0.14(-0.42%) |
Jul 15, 2014 | 33.37 | 33.92 | 33.31 | 33.76 | 13,536,470 | +0.58(+1.74%) |
Jul 14, 2014 | 33.37 | 33.52 | 33.12 | 33.19 | 9,392,069 | +0.13(+0.40%) |
Jul 11, 2014 | 33.38 | 33.63 | 32.91 | 33.05 | 13,179,183 | -0.20(-0.59%) |
Jul 10, 2014 | 32.14 | 33.46 | 32.03 | 33.25 | 18,145,704 | +0.44(+1.33%) |
Jul 09, 2014 | 33.36 | 33.59 | 32.48 | 32.81 | 17,583,760 | +0.46(+1.43%) |
Jul 08, 2014 | 31.61 | 32.62 | 30.87 | 32.35 | 48,738,852 | -0.41(-1.25%) |
Jul 07, 2014 | 34.12 | 34.18 | 32.59 | 32.76 | 22,331,374 | -1.51(-4.40%) |
Jul 03, 2014 | 34.05 | 34.27 | 34.27 | 34.27 | 9,857,133 | +0.32(+0.94%) |
Jul 02, 2014 | 34.59 | 34.63 | 33.76 | 33.95 | 32,661,952 | -1.84(-5.14%) |
Jul 01, 2014 | 34.63 | 35.88 | 34.54 | 35.79 | 15,398,905 | +1.41(+4.11%) |
Jun 30, 2014 | 34.79 | 34.92 | 34.27 | 34.38 | 13,327,941 | -0.54(-1.55%) |
Jun 27, 2014 | 34.86 | 34.99 | 34.56 | 34.92 | 19,174,218 | +0.03(+0.08%) |
Jun 26, 2014 | 34.87 | 35.09 | 34.49 | 34.89 | 11,990,540 | -0.04(-0.13%) |
Jun 25, 2014 | 34.19 | 35.07 | 33.77 | 34.94 | 10,066,927 | +0.69(+2.02%) |
Jun 24, 2014 | 34.53 | 34.95 | 34.23 | 34.24 | 9,925,018 | -0.44(-1.28%) |
Jun 23, 2014 | 34.99 | 35.22 | 34.24 | 34.69 | 15,024,970 | -0.44(-1.26%) |
Jun 20, 2014 | 35.29 | 35.49 | 34.99 | 35.13 | 13,265,001 | -0.04(-0.13%) |
Jun 19, 2014 | 35.36 | 35.82 | 35.00 | 35.18 | 11,498,155 | -0.12(-0.33%) |
Jun 18, 2014 | 34.98 | 35.35 | 34.63 | 35.29 | 11,441,900 | +0.23(+0.66%) |
Jun 17, 2014 | 34.74 | 35.32 | 34.65 | 35.06 | 12,422,851 | +0.58(+1.67%) |
Jun 16, 2014 | 34.27 | 34.75 | 33.96 | 34.48 | 15,889,736 | -0.36(-1.02%) |
Jun 13, 2014 | 34.19 | 35.19 | 34.16 | 34.84 | 22,377,946 | +0.66(+1.92%) |
Jun 12, 2014 | 35.35 | 35.38 | 33.83 | 34.18 | 40,877,156 | -1.96(-5.43%) |
Jun 11, 2014 | 36.40 | 36.47 | 35.41 | 36.14 | 26,295,654 | -1.07(-2.89%) |
Jun 10, 2014 | 37.17 | 37.28 | 36.63 | 37.22 | 7,921,858 | -0.28(-0.73%) |
Jun 06, 2014 | 37.09 | 37.53 | 37.05 | 37.49 | 9,537,858 | +0.65(+1.76%) |
Jun 05, 2014 | 37.71 | 37.87 | 36.83 | 36.85 | 17,625,454 | -0.59(-1.59%) |
Jun 04, 2014 | 36.66 | 37.60 | 36.20 | 37.44 | 15,546,671 | +0.91(+2.48%) |
Jun 03, 2014 | 36.26 | 36.75 | 36.11 | 36.53 | 12,696,180 | +0.34(+0.93%) |
Jun 02, 2014 | 35.64 | 36.36 | 35.30 | 36.20 | 11,606,416 | +0.76(+2.15%) |
May 30, 2014 | 35.64 | 35.99 | 35.22 | 35.43 | 8,951,427 | -0.20(-0.57%) |
May 29, 2014 | 35.80 | 36.09 | 35.19 | 35.64 | 10,592,356 | -0.12(-0.32%) |
May 28, 2014 | 35.09 | 36.13 | 35.06 | 35.75 | 10,789,146 | +0.72(+2.05%) |
May 27, 2014 | 35.12 | 35.15 | 34.91 | 35.03 | 8,197,243 | +0.27(+0.77%) |
May 23, 2014 | 34.42 | 34.77 | 34.77 | 34.77 | 7,987,098 | +0.40(+1.18%) |
May 22, 2014 | 34.07 | 34.42 | 34.00 | 34.36 | 4,925,961 | +0.32(+0.95%) |
May 21, 2014 | 33.75 | 34.16 | 33.71 | 34.04 | 7,321,255 | +0.45(+1.35%) |
May 20, 2014 | 34.09 | 34.14 | 33.27 | 33.59 | 10,205,715 | -0.50(-1.46%) |
May 19, 2014 | 33.45 | 34.38 | 33.38 | 34.08 | 7,715,636 | +0.47(+1.40%) |
May 16, 2014 | 33.77 | 33.91 | 33.21 | 33.61 | 10,378,279 | -0.24(-0.71%) |
May 15, 2014 | 33.81 | 34.06 | 33.14 | 33.85 | 12,626,494 | -0.28(-0.81%) |
May 14, 2014 | 34.31 | 34.50 | 33.91 | 34.13 | 9,481,017 | -0.30(-0.88%) |
May 13, 2014 | 34.20 | 34.72 | 34.07 | 34.43 | 7,473,097 | +0.12(+0.34%) |
May 12, 2014 | 33.53 | 34.35 | 33.51 | 34.32 | 9,313,739 | +0.87(+2.60%) |
May 09, 2014 | 33.58 | 33.58 | 32.81 | 33.45 | 11,096,832 | -0.03(-0.08%) |
May 08, 2014 | 33.80 | 34.25 | 33.29 | 33.47 | 12,570,035 | -0.48(-1.41%) |
May 07, 2014 | 33.57 | 33.97 | 33.13 | 33.95 | 11,840,214 | +0.54(+1.62%) |
May 06, 2014 | 34.08 | 34.41 | 33.21 | 33.41 | 14,867,610 | +0.12(+0.37%) |
May 05, 2014 | 32.81 | 33.42 | 32.47 | 33.29 | 9,296,395 | +0.28(+0.86%) |
May 02, 2014 | 32.90 | 33.21 | 32.41 | 33.00 | 10,565,836 | +0.10(+0.30%) |