Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 37.05 | 37.91 | 37.05 | 37.68 | 6,081,619 | +0.35(+0.95%) |
Apr 29, 2015 | 37.12 | 37.62 | 36.37 | 37.33 | 6,228,090 | -0.19(-0.50%) |
Apr 28, 2015 | 36.90 | 37.56 | 36.57 | 37.51 | 5,796,238 | +0.69(+1.87%) |
Apr 27, 2015 | 37.10 | 37.19 | 36.69 | 36.82 | 3,483,305 | -0.27(-0.73%) |
Apr 24, 2015 | 37.49 | 37.53 | 36.81 | 37.09 | 3,861,953 | -0.26(-0.70%) |
Apr 23, 2015 | 37.32 | 37.76 | 37.01 | 37.35 | 4,325,472 | +0.33(+0.89%) |
Apr 22, 2015 | 36.94 | 37.17 | 36.77 | 37.02 | 3,565,957 | -0.11(-0.31%) |
Apr 21, 2015 | 37.90 | 37.90 | 36.83 | 37.14 | 5,520,115 | -0.46(-1.23%) |
Apr 20, 2015 | 36.88 | 37.82 | 36.69 | 37.60 | 7,723,033 | +1.08(+2.97%) |
Apr 17, 2015 | 35.71 | 37.24 | 35.64 | 36.52 | 15,000,236 | +0.93(+2.63%) |
Apr 16, 2015 | 35.67 | 35.96 | 35.26 | 35.58 | 7,015,194 | -0.45(-1.25%) |
Apr 15, 2015 | 35.78 | 36.26 | 35.77 | 36.03 | 5,877,191 | +0.57(+1.61%) |
Apr 14, 2015 | 35.59 | 35.73 | 35.12 | 35.46 | 4,263,128 | +0.23(+0.65%) |
Apr 13, 2015 | 35.33 | 35.72 | 35.19 | 35.23 | 3,049,177 | -0.11(-0.31%) |
Apr 10, 2015 | 34.70 | 35.60 | 34.69 | 35.34 | 5,859,730 | +0.57(+1.63%) |
Apr 09, 2015 | 33.62 | 34.85 | 33.62 | 34.77 | 5,322,237 | +0.88(+2.59%) |
Apr 08, 2015 | 34.23 | 34.53 | 33.74 | 33.90 | 6,331,758 | -0.28(-0.82%) |
Apr 07, 2015 | 33.68 | 34.40 | 33.66 | 34.18 | 5,251,341 | +0.64(+1.92%) |
Apr 06, 2015 | 33.09 | 33.70 | 33.06 | 33.53 | 3,842,940 | +0.18(+0.55%) |
Apr 02, 2015 | 32.79 | 33.35 | 33.35 | 33.35 | 5,812,131 | +0.42(+1.27%) |
Apr 01, 2015 | 33.09 | 33.27 | 32.46 | 32.93 | 5,726,212 | -0.15(-0.46%) |
Mar 31, 2015 | 33.50 | 33.50 | 32.90 | 33.08 | 5,939,949 | -0.67(-1.98%) |
Mar 30, 2015 | 33.84 | 33.92 | 33.40 | 33.75 | 3,474,902 | +0.20(+0.61%) |
Mar 27, 2015 | 34.17 | 34.28 | 33.43 | 33.55 | 4,620,822 | -0.49(-1.43%) |
Mar 26, 2015 | 33.38 | 34.50 | 33.14 | 34.03 | 6,690,398 | -0.05(-0.16%) |
Mar 25, 2015 | 35.26 | 35.50 | 33.98 | 34.09 | 6,854,036 | -1.09(-3.10%) |
Mar 24, 2015 | 35.31 | 35.68 | 35.13 | 35.18 | 4,470,333 | -0.33(-0.94%) |
Mar 23, 2015 | 35.93 | 36.32 | 35.36 | 35.51 | 4,170,370 | -0.42(-1.17%) |
Mar 20, 2015 | 35.71 | 36.05 | 35.42 | 35.93 | 7,625,898 | +0.51(+1.44%) |
Mar 19, 2015 | 35.16 | 35.53 | 35.16 | 35.42 | 3,886,543 | +0.26(+0.73%) |
Mar 18, 2015 | 34.75 | 35.45 | 34.26 | 35.16 | 7,788,222 | +1.04(+3.05%) |
Mar 17, 2015 | 34.63 | 34.71 | 34.11 | 34.12 | 5,188,818 | -0.75(-2.14%) |
Mar 16, 2015 | 34.84 | 34.96 | 34.32 | 34.87 | 6,702,490 | +0.69(+2.01%) |
Mar 13, 2015 | 34.49 | 34.74 | 33.58 | 34.18 | 6,376,984 | -0.49(-1.42%) |
Mar 12, 2015 | 33.58 | 35.05 | 33.42 | 34.67 | 9,018,883 | +0.11(+0.32%) |
Mar 11, 2015 | 34.58 | 34.80 | 34.02 | 34.56 | 7,171,101 | -0.03(-0.09%) |
Mar 10, 2015 | 36.03 | 36.11 | 34.44 | 34.60 | 10,581,074 | -1.63(-4.51%) |
Mar 09, 2015 | 36.20 | 36.80 | 36.13 | 36.23 | 5,164,033 | +0.05(+0.14%) |
Mar 06, 2015 | 36.95 | 37.19 | 36.08 | 36.18 | 5,932,013 | -0.98(-2.63%) |
Mar 05, 2015 | 36.95 | 37.35 | 36.50 | 37.15 | 5,464,472 | +0.23(+0.61%) |
Mar 04, 2015 | 37.18 | 37.40 | 36.39 | 36.93 | 6,551,335 | -0.47(-1.26%) |
Mar 03, 2015 | 38.34 | 38.46 | 36.76 | 37.40 | 10,311,434 | -1.74(-4.45%) |
Mar 02, 2015 | 38.92 | 40.30 | 38.80 | 39.14 | 6,422,525 | +0.28(+0.72%) |
Feb 27, 2015 | 38.47 | 38.90 | 38.26 | 38.86 | 4,328,764 | +0.28(+0.72%) |
Feb 26, 2015 | 38.24 | 38.70 | 38.23 | 38.58 | 3,784,119 | +0.42(+1.10%) |
Feb 25, 2015 | 38.18 | 38.30 | 37.85 | 38.16 | 5,142,448 | -0.43(-1.12%) |
Feb 24, 2015 | 39.25 | 39.34 | 38.15 | 38.59 | 5,631,845 | -0.82(-2.08%) |
Feb 23, 2015 | 39.62 | 39.69 | 39.23 | 39.41 | 2,432,935 | -0.12(-0.31%) |
Feb 20, 2015 | 39.06 | 39.55 | 38.70 | 39.54 | 2,747,493 | +0.46(+1.17%) |
Feb 19, 2015 | 38.74 | 39.14 | 38.74 | 39.08 | 2,030,875 | +0.18(+0.46%) |
Feb 18, 2015 | 38.82 | 39.02 | 38.43 | 38.90 | 3,418,773 | +0.02(+0.05%) |
Feb 17, 2015 | 39.19 | 39.29 | 38.65 | 38.88 | 3,646,116 | -0.44(-1.11%) |
Feb 13, 2015 | 39.31 | 39.32 | 39.32 | 39.32 | 4,036,014 | +0.43(+1.10%) |
Feb 12, 2015 | 39.00 | 39.24 | 38.70 | 38.89 | 2,878,208 | +0.23(+0.59%) |
Feb 11, 2015 | 38.32 | 38.86 | 38.10 | 38.66 | 4,757,206 | +0.38(+1.00%) |
Feb 10, 2015 | 38.43 | 38.89 | 37.84 | 38.28 | 5,377,572 | -0.13(-0.33%) |
Feb 09, 2015 | 37.84 | 38.63 | 37.51 | 38.40 | 5,605,020 | +0.29(+0.77%) |
Feb 06, 2015 | 38.18 | 38.94 | 38.02 | 38.11 | 6,631,316 | +0.04(+0.12%) |
Feb 05, 2015 | 37.88 | 38.25 | 37.68 | 38.07 | 3,474,561 | +0.30(+0.80%) |
Feb 04, 2015 | 37.17 | 38.10 | 37.17 | 37.76 | 6,425,747 | +0.43(+1.15%) |
Feb 03, 2015 | 36.49 | 37.42 | 36.46 | 37.34 | 6,727,081 | +0.91(+2.51%) |
Feb 02, 2015 | 35.61 | 36.51 | 35.22 | 36.42 | 7,969,576 | +0.86(+2.41%) |
Jan 30, 2015 | 36.72 | 36.96 | 35.48 | 35.57 | 8,735,409 | -1.42(-3.85%) |
Jan 29, 2015 | 36.01 | 37.16 | 35.96 | 36.99 | 8,007,258 | +0.74(+2.03%) |
Jan 28, 2015 | 36.60 | 37.03 | 36.22 | 36.25 | 12,184,942 | +0.29(+0.81%) |
Jan 27, 2015 | 37.18 | 37.18 | 35.60 | 35.96 | 12,816,992 | -1.26(-3.38%) |
Jan 26, 2015 | 37.13 | 37.96 | 35.62 | 37.22 | 24,312,062 | -3.10(-7.69%) |
Jan 23, 2015 | 40.42 | 40.59 | 40.00 | 40.32 | 4,116,929 | +0.03(+0.06%) |
Jan 22, 2015 | 39.79 | 40.62 | 39.27 | 40.29 | 5,654,698 | +0.41(+1.03%) |
Jan 21, 2015 | 39.52 | 40.11 | 39.32 | 39.88 | 2,735,899 | +0.11(+0.27%) |
Jan 20, 2015 | 40.10 | 40.32 | 39.28 | 39.77 | 2,813,134 | -0.18(-0.46%) |
Jan 16, 2015 | 39.30 | 40.03 | 38.92 | 39.96 | 3,967,815 | +0.71(+1.81%) |
Jan 15, 2015 | 40.71 | 40.93 | 39.13 | 39.25 | 5,637,199 | -1.46(-3.58%) |
Jan 14, 2015 | 40.47 | 40.79 | 40.08 | 40.70 | 2,809,185 | -0.10(-0.25%) |
Jan 13, 2015 | 41.39 | 42.16 | 40.41 | 40.80 | 3,402,558 | -0.18(-0.45%) |
Jan 12, 2015 | 41.75 | 41.87 | 40.81 | 40.98 | 3,328,797 | -0.89(-2.11%) |
Jan 09, 2015 | 41.43 | 42.20 | 41.26 | 41.87 | 4,040,253 | +0.64(+1.55%) |
Jan 08, 2015 | 40.96 | 41.70 | 40.65 | 41.23 | 5,481,973 | +0.73(+1.80%) |
Jan 07, 2015 | 40.40 | 40.83 | 39.81 | 40.50 | 2,993,706 | +0.26(+0.64%) |
Jan 06, 2015 | 41.53 | 41.53 | 40.08 | 40.24 | 5,436,509 | -1.14(-2.76%) |
Jan 05, 2015 | 41.50 | 41.90 | 41.08 | 41.38 | 3,585,665 | -0.22(-0.53%) |
Jan 02, 2015 | 42.01 | 42.35 | 41.27 | 41.60 | 3,804,363 | -0.30(-0.72%) |
Dec 31, 2014 | 42.58 | 41.90 | 41.90 | 41.90 | 2,787,785 | -0.47(-1.12%) |
Dec 30, 2014 | 42.86 | 42.93 | 42.38 | 42.38 | 2,738,285 | -0.59(-1.38%) |
Dec 29, 2014 | 43.22 | 43.44 | 42.69 | 42.97 | 3,259,973 | -0.36(-0.83%) |
Dec 26, 2014 | 43.35 | 43.47 | 43.16 | 43.33 | 1,157,976 | -0.04(-0.09%) |
Dec 24, 2014 | 43.44 | 43.37 | 43.37 | 43.37 | 1,871,007 | +0.11(+0.25%) |
Dec 23, 2014 | 43.57 | 43.73 | 43.14 | 43.26 | 2,332,989 | +0.01(+0.03%) |
Dec 22, 2014 | 42.98 | 43.32 | 42.85 | 43.25 | 2,811,669 | +0.14(+0.34%) |
Dec 19, 2014 | 42.57 | 43.68 | 42.57 | 43.10 | 7,136,097 | +0.50(+1.17%) |
Dec 18, 2014 | 41.70 | 42.60 | 41.58 | 42.60 | 5,018,052 | +1.64(+4.00%) |
Dec 17, 2014 | 39.88 | 41.07 | 39.84 | 40.97 | 3,976,447 | +1.10(+2.75%) |
Dec 16, 2014 | 39.95 | 40.92 | 39.62 | 39.87 | 3,075,510 | -0.28(-0.69%) |
Dec 15, 2014 | 40.76 | 40.86 | 39.79 | 40.15 | 3,324,695 | -0.21(-0.52%) |
Dec 12, 2014 | 41.01 | 41.11 | 40.29 | 40.35 | 3,559,663 | -0.92(-2.23%) |
Dec 11, 2014 | 41.32 | 41.71 | 41.03 | 41.27 | 3,446,174 | +0.18(+0.43%) |
Dec 10, 2014 | 41.31 | 41.63 | 41.02 | 41.10 | 3,590,272 | -0.34(-0.82%) |
Dec 09, 2014 | 41.10 | 41.73 | 40.71 | 41.44 | 4,847,216 | -0.30(-0.72%) |
Dec 08, 2014 | 41.73 | 42.14 | 41.36 | 41.74 | 2,900,247 | -0.10(-0.24%) |
Dec 05, 2014 | 41.93 | 41.97 | 41.27 | 41.84 | 4,360,345 | +0.20(+0.47%) |
Dec 04, 2014 | 42.16 | 42.32 | 41.49 | 41.65 | 3,443,543 | -0.48(-1.14%) |
Dec 03, 2014 | 42.35 | 42.55 | 41.47 | 42.12 | 6,471,644 | -0.43(-1.02%) |
Dec 02, 2014 | 41.75 | 42.77 | 41.40 | 42.56 | 4,882,843 | +1.01(+2.42%) |
Dec 01, 2014 | 41.47 | 41.90 | 41.10 | 41.55 | 4,083,465 | -0.10(-0.25%) |
Nov 28, 2014 | 41.91 | 42.02 | 41.38 | 41.66 | 1,878,574 | +0.16(+0.39%) |
Nov 26, 2014 | 41.63 | 41.49 | 41.49 | 41.49 | 2,650,673 | -0.09(-0.21%) |
Nov 25, 2014 | 41.60 | 41.89 | 41.38 | 41.58 | 3,571,666 | -0.03(-0.06%) |
Nov 24, 2014 | 41.17 | 41.86 | 40.99 | 41.61 | 3,152,281 | +0.69(+1.68%) |
Nov 21, 2014 | 41.92 | 41.92 | 40.80 | 40.92 | 6,650,544 | -0.38(-0.92%) |
Nov 20, 2014 | 40.52 | 41.31 | 40.40 | 41.30 | 3,630,521 | +0.58(+1.42%) |
Nov 19, 2014 | 40.60 | 40.78 | 40.21 | 40.72 | 3,246,503 | -0.02(-0.05%) |
Nov 18, 2014 | 40.41 | 40.96 | 40.35 | 40.74 | 4,504,666 | +0.42(+1.03%) |
Nov 17, 2014 | 39.43 | 40.53 | 39.29 | 40.32 | 5,392,311 | +0.71(+1.78%) |
Nov 14, 2014 | 39.07 | 39.72 | 39.03 | 39.62 | 2,770,089 | +0.48(+1.22%) |
Nov 13, 2014 | 39.27 | 39.45 | 38.86 | 39.14 | 1,986,110 | -0.13(-0.34%) |
Nov 12, 2014 | 38.91 | 39.44 | 38.80 | 39.27 | 2,990,118 | +0.32(+0.82%) |
Nov 11, 2014 | 39.05 | 39.06 | 38.72 | 38.95 | 2,927,843 | +0.03(+0.06%) |
Nov 10, 2014 | 38.83 | 39.08 | 38.75 | 38.92 | 3,473,636 | +0.13(+0.34%) |
Nov 07, 2014 | 39.35 | 39.65 | 38.57 | 38.79 | 6,239,030 | -0.61(-1.55%) |
Nov 06, 2014 | 39.93 | 40.06 | 39.19 | 39.40 | 6,093,929 | -0.43(-1.07%) |
Nov 05, 2014 | 39.99 | 40.17 | 39.48 | 39.83 | 4,179,678 | -0.09(-0.23%) |
Nov 04, 2014 | 39.84 | 40.61 | 39.84 | 39.92 | 7,496,194 | -0.17(-0.44%) |
Nov 03, 2014 | 39.32 | 40.54 | 39.18 | 40.09 | 7,908,881 | +0.84(+2.13%) |
Oct 31, 2014 | 38.22 | 39.27 | 38.11 | 39.26 | 9,516,515 | +1.67(+4.46%) |
Oct 30, 2014 | 36.83 | 37.78 | 36.80 | 37.58 | 5,094,374 | -0.05(-0.13%) |
Oct 29, 2014 | 37.21 | 37.88 | 36.97 | 37.63 | 4,727,868 | +0.47(+1.28%) |
Oct 28, 2014 | 36.41 | 37.27 | 36.41 | 37.16 | 4,871,693 | +0.46(+1.24%) |
Oct 27, 2014 | 36.05 | 36.46 | 36.46 | 36.70 | 5,205,953 | +0.24(+0.65%) |
Oct 24, 2014 | 35.45 | 36.59 | 35.21 | 36.46 | 7,177,086 | +1.15(+3.26%) |
Oct 23, 2014 | 34.84 | 35.46 | 34.66 | 35.31 | 5,810,069 | +1.40(+4.13%) |
Oct 22, 2014 | 34.54 | 34.71 | 33.85 | 33.91 | 3,002,473 | -0.58(-1.69%) |
Oct 21, 2014 | 33.98 | 34.54 | 33.78 | 34.50 | 3,285,479 | +0.85(+2.53%) |
Oct 20, 2014 | 32.77 | 33.68 | 32.75 | 33.65 | 3,665,576 | +0.56(+1.70%) |
Oct 17, 2014 | 33.03 | 33.36 | 32.83 | 33.08 | 3,237,412 | +0.36(+1.09%) |
Oct 16, 2014 | 31.98 | 32.95 | 31.91 | 32.73 | 5,095,949 | +0.26(+0.81%) |
Oct 15, 2014 | 32.13 | 32.96 | 31.52 | 32.46 | 8,732,444 | -0.37(-1.14%) |
Oct 14, 2014 | 33.42 | 33.62 | 32.74 | 32.84 | 5,782,017 | -0.26(-0.79%) |
Oct 13, 2014 | 33.60 | 34.06 | 32.97 | 33.10 | 7,342,036 | -1.22(-3.57%) |
Oct 10, 2014 | 35.20 | 35.51 | 34.30 | 34.33 | 7,118,290 | -0.81(-2.29%) |
Oct 09, 2014 | 35.47 | 35.89 | 35.04 | 35.13 | 5,326,688 | -0.52(-1.45%) |
Oct 08, 2014 | 34.52 | 35.69 | 33.98 | 35.65 | 6,319,333 | +1.13(+3.28%) |
Oct 07, 2014 | 34.82 | 35.21 | 34.50 | 34.52 | 4,371,910 | -0.57(-1.62%) |
Oct 06, 2014 | 35.27 | 35.55 | 34.80 | 35.09 | 4,657,233 | +0.05(+0.14%) |
Oct 03, 2014 | 34.86 | 35.45 | 34.77 | 35.04 | 3,822,884 | +0.35(+1.01%) |
Oct 02, 2014 | 34.51 | 34.84 | 33.98 | 34.69 | 3,703,977 | +0.27(+0.80%) |
Oct 01, 2014 | 35.65 | 35.77 | 34.26 | 34.41 | 6,403,387 | -1.37(-3.82%) |
Sep 30, 2014 | 35.74 | 36.11 | 35.45 | 35.78 | 3,700,312 | +0.01(+0.03%) |
Sep 29, 2014 | 35.13 | 35.81 | 34.85 | 35.77 | 3,397,559 | +0.30(+0.85%) |
Sep 26, 2014 | 35.19 | 35.70 | 35.10 | 35.47 | 2,547,727 | +0.32(+0.92%) |
Sep 25, 2014 | 35.83 | 35.93 | 34.96 | 35.15 | 3,990,952 | -0.74(-2.06%) |
Sep 24, 2014 | 35.61 | 35.99 | 35.27 | 35.89 | 3,527,302 | +0.41(+1.14%) |
Sep 23, 2014 | 35.98 | 36.09 | 35.45 | 35.48 | 4,250,325 | -0.51(-1.41%) |
Sep 22, 2014 | 36.18 | 36.51 | 35.79 | 35.99 | 3,871,892 | -0.44(-1.22%) |
Sep 19, 2014 | 37.43 | 37.46 | 36.42 | 36.43 | 7,481,329 | -0.92(-2.48%) |
Sep 18, 2014 | 36.87 | 37.47 | 36.81 | 37.36 | 4,735,890 | +0.51(+1.37%) |
Sep 17, 2014 | 36.96 | 37.11 | 36.38 | 36.85 | 6,522,213 | -0.17(-0.45%) |
Sep 16, 2014 | 36.66 | 37.24 | 36.15 | 37.02 | 6,637,084 | +0.25(+0.69%) |
Sep 15, 2014 | 38.21 | 38.27 | 36.73 | 36.76 | 6,227,645 | -1.36(-3.56%) |
Sep 12, 2014 | 38.34 | 38.55 | 37.44 | 38.12 | 6,733,936 | +0.09(+0.23%) |
Sep 11, 2014 | 38.16 | 38.30 | 37.44 | 38.03 | 3,954,303 | -0.24(-0.64%) |
Sep 10, 2014 | 39.18 | 39.18 | 37.89 | 38.28 | 2,291,571 | +0.27(+0.71%) |
Sep 09, 2014 | 38.23 | 38.53 | 37.98 | 38.01 | 3,405,526 | -0.29(-0.75%) |
Sep 08, 2014 | 39.25 | 39.25 | 38.11 | 38.29 | 2,068,122 | -0.02(-0.05%) |
Sep 05, 2014 | 37.98 | 38.34 | 37.82 | 38.31 | 3,107,653 | +0.23(+0.59%) |
Sep 04, 2014 | 38.55 | 38.63 | 37.90 | 38.09 | 4,644,969 | -0.46(-1.20%) |
Sep 03, 2014 | 38.68 | 38.78 | 38.36 | 38.55 | 4,394,900 | -0.07(-0.19%) |
Sep 02, 2014 | 39.30 | 39.53 | 38.24 | 38.63 | 5,394,660 | -0.47(-1.21%) |
Aug 29, 2014 | 38.89 | 39.10 | 39.10 | 39.10 | 2,842,493 | +0.31(+0.79%) |
Aug 28, 2014 | 38.20 | 38.86 | 38.04 | 38.79 | 3,225,775 | +0.57(+1.49%) |
Aug 27, 2014 | 37.88 | 38.47 | 37.88 | 38.23 | 3,110,523 | +0.32(+0.86%) |
Aug 26, 2014 | 38.04 | 38.14 | 37.81 | 37.90 | 2,365,945 | -0.19(-0.49%) |
Aug 25, 2014 | 37.85 | 38.19 | 37.78 | 38.09 | 2,183,937 | +0.37(+0.99%) |
Aug 22, 2014 | 37.79 | 37.95 | 37.63 | 37.72 | 1,962,930 | -0.04(-0.11%) |
Aug 21, 2014 | 37.48 | 37.79 | 37.34 | 37.76 | 2,316,280 | +0.37(+1.00%) |
Aug 20, 2014 | 37.23 | 37.59 | 37.19 | 37.38 | 2,296,214 | +0.15(+0.40%) |
Aug 19, 2014 | 36.93 | 37.32 | 36.93 | 37.23 | 2,408,696 | +0.23(+0.62%) |
Aug 18, 2014 | 36.90 | 37.14 | 36.77 | 37.00 | 2,311,838 | +0.29(+0.80%) |
Aug 15, 2014 | 36.77 | 36.85 | 36.36 | 36.71 | 3,784,184 | +0.22(+0.62%) |
Aug 14, 2014 | 36.07 | 36.67 | 36.03 | 36.48 | 3,123,711 | +0.29(+0.79%) |
Aug 13, 2014 | 36.48 | 36.48 | 35.48 | 36.19 | 3,080,184 | +0.71(+1.99%) |
Aug 12, 2014 | 35.61 | 35.69 | 35.16 | 35.49 | 2,171,786 | -0.12(-0.35%) |
Aug 11, 2014 | 35.74 | 36.01 | 35.50 | 35.61 | 1,978,477 | +0.02(+0.05%) |
Aug 08, 2014 | 35.53 | 35.74 | 35.12 | 35.60 | 3,210,191 | +0.08(+0.23%) |
Aug 07, 2014 | 35.85 | 35.86 | 35.32 | 35.51 | 4,393,272 | -0.06(-0.18%) |
Aug 06, 2014 | 35.48 | 35.70 | 35.02 | 35.58 | 5,737,486 | -0.01(-0.02%) |
Aug 05, 2014 | 36.33 | 36.59 | 35.43 | 35.58 | 3,847,608 | -0.82(-2.25%) |
Aug 04, 2014 | 36.02 | 36.54 | 35.76 | 36.40 | 3,570,396 | +0.32(+0.88%) |
Aug 01, 2014 | 36.20 | 36.56 | 35.60 | 36.08 | 4,836,258 | -0.25(-0.70%) |
Jul 31, 2014 | 36.61 | 37.44 | 36.06 | 36.34 | 5,464,332 | -0.92(-2.48%) |
Jul 30, 2014 | 36.97 | 37.36 | 36.87 | 37.26 | 3,239,959 | +0.43(+1.18%) |
Jul 29, 2014 | 36.62 | 37.00 | 36.28 | 36.83 | 2,259,280 | +0.16(+0.44%) |
Jul 28, 2014 | 36.90 | 37.11 | 36.62 | 36.67 | 2,791,145 | -0.23(-0.62%) |
Jul 25, 2014 | 36.71 | 37.03 | 36.70 | 36.90 | 1,693,254 | -0.05(-0.13%) |
Jul 24, 2014 | 36.95 | 36.99 | 36.21 | 36.95 | 2,971,771 | +0.24(+0.66%) |
Jul 23, 2014 | 36.88 | 37.13 | 36.64 | 36.70 | 2,185,812 | -0.03(-0.08%) |
Jul 22, 2014 | 36.56 | 37.10 | 36.29 | 36.74 | 5,153,647 | +0.41(+1.13%) |
Jul 21, 2014 | 36.36 | 36.73 | 36.12 | 36.33 | 5,382,380 | -0.13(-0.36%) |
Jul 18, 2014 | 37.02 | 37.06 | 35.81 | 36.46 | 8,779,972 | -0.43(-1.18%) |
Jul 17, 2014 | 37.60 | 37.92 | 36.72 | 36.89 | 5,754,904 | -1.13(-2.97%) |
Jul 16, 2014 | 37.37 | 38.21 | 37.36 | 38.02 | 5,050,797 | +1.00(+2.71%) |
Jul 15, 2014 | 37.18 | 37.80 | 36.94 | 37.02 | 3,393,102 | +0.01(+0.03%) |
Jul 14, 2014 | 37.04 | 37.19 | 36.68 | 37.00 | 3,849,707 | +0.14(+0.37%) |
Jul 11, 2014 | 36.63 | 37.02 | 36.33 | 36.87 | 2,316,124 | +0.38(+1.05%) |
Jul 10, 2014 | 35.92 | 36.68 | 35.75 | 36.48 | 2,394,539 | +0.22(+0.60%) |
Jul 09, 2014 | 36.41 | 36.71 | 36.17 | 36.26 | 2,459,049 | -0.13(-0.36%) |
Jul 08, 2014 | 36.66 | 36.97 | 35.99 | 36.39 | 3,699,733 | -0.17(-0.46%) |
Jul 07, 2014 | 36.68 | 36.76 | 36.27 | 36.56 | 2,727,954 | -0.19(-0.51%) |
Jul 03, 2014 | 36.69 | 36.75 | 36.75 | 36.75 | 2,833,800 | +0.14(+0.39%) |
Jul 02, 2014 | 36.43 | 36.69 | 36.35 | 36.61 | 3,177,805 | +0.09(+0.25%) |
Jul 01, 2014 | 35.49 | 36.85 | 35.47 | 36.51 | 5,810,438 | +1.28(+3.63%) |
Jun 30, 2014 | 35.42 | 35.44 | 35.13 | 35.24 | 2,700,906 | -0.06(-0.18%) |
Jun 27, 2014 | 35.02 | 35.36 | 34.88 | 35.30 | 1,955,712 | +0.13(+0.37%) |
Jun 26, 2014 | 35.14 | 35.28 | 34.92 | 35.17 | 1,940,113 | -0.04(-0.11%) |
Jun 25, 2014 | 34.51 | 35.24 | 34.47 | 35.20 | 3,083,254 | +0.48(+1.39%) |
Jun 24, 2014 | 34.60 | 35.02 | 34.54 | 34.72 | 4,760,157 | +0.02(+0.07%) |
Jun 23, 2014 | 34.98 | 34.98 | 34.34 | 34.70 | 2,982,571 | -0.20(-0.57%) |
Jun 20, 2014 | 35.22 | 35.50 | 34.62 | 34.89 | 6,690,089 | -0.19(-0.55%) |
Jun 19, 2014 | 35.37 | 35.42 | 34.86 | 35.09 | 3,103,660 | -0.33(-0.95%) |
Jun 18, 2014 | 35.18 | 35.44 | 34.75 | 35.42 | 3,009,670 | +0.19(+0.53%) |
Jun 17, 2014 | 34.50 | 35.46 | 34.46 | 35.24 | 4,189,536 | +0.56(+1.63%) |
Jun 16, 2014 | 34.22 | 34.71 | 34.20 | 34.67 | 3,432,810 | +0.34(+0.99%) |
Jun 13, 2014 | 34.34 | 34.56 | 34.05 | 34.33 | 5,520,876 | +0.71(+2.10%) |
Jun 12, 2014 | 33.79 | 33.89 | 33.43 | 33.62 | 3,765,850 | -0.17(-0.51%) |
Jun 11, 2014 | 33.88 | 34.03 | 33.52 | 33.80 | 2,207,774 | -0.02(-0.06%) |
Jun 10, 2014 | 33.88 | 34.05 | 33.52 | 33.82 | 3,355,435 | -0.60(-1.75%) |
Jun 06, 2014 | 33.98 | 34.47 | 33.65 | 34.42 | 5,807,357 | +0.71(+2.10%) |
Jun 05, 2014 | 33.36 | 33.78 | 33.06 | 33.71 | 3,199,551 | +0.45(+1.36%) |
Jun 04, 2014 | 33.16 | 33.47 | 33.02 | 33.26 | 3,893,712 | +0.05(+0.15%) |
Jun 03, 2014 | 33.18 | 33.46 | 33.10 | 33.21 | 2,791,850 | -0.17(-0.50%) |
Jun 02, 2014 | 33.30 | 33.41 | 32.93 | 33.37 | 2,595,026 | +0.06(+0.17%) |
May 30, 2014 | 33.17 | 33.35 | 32.91 | 33.32 | 4,804,163 | +0.42(+1.26%) |
May 29, 2014 | 32.91 | 33.14 | 32.54 | 32.90 | 2,809,854 | -0.04(-0.11%) |
May 28, 2014 | 32.98 | 33.18 | 32.77 | 32.94 | 3,356,391 | -0.15(-0.45%) |
May 27, 2014 | 32.40 | 33.17 | 32.34 | 33.09 | 5,212,218 | +0.87(+2.71%) |
May 23, 2014 | 32.00 | 32.22 | 32.22 | 32.22 | 3,451,421 | +0.16(+0.48%) |
May 22, 2014 | 31.74 | 32.18 | 31.69 | 32.06 | 2,244,581 | +0.33(+1.04%) |
May 21, 2014 | 31.63 | 32.11 | 31.63 | 31.73 | 2,455,648 | +0.19(+0.59%) |
May 20, 2014 | 31.95 | 32.01 | 31.45 | 31.55 | 3,265,154 | -0.53(-1.64%) |
May 19, 2014 | 31.74 | 32.20 | 31.61 | 32.07 | 4,681,696 | +0.33(+1.04%) |
May 16, 2014 | 31.57 | 31.81 | 31.07 | 31.74 | 3,715,390 | +0.19(+0.59%) |
May 15, 2014 | 31.58 | 31.73 | 30.99 | 31.56 | 5,126,337 | -0.22(-0.70%) |
May 14, 2014 | 31.61 | 32.07 | 31.56 | 31.78 | 5,750,853 | +0.30(+0.97%) |
May 13, 2014 | 30.84 | 31.65 | 30.67 | 31.48 | 7,178,299 | +0.61(+1.97%) |
May 12, 2014 | 30.67 | 30.92 | 30.50 | 30.87 | 3,711,383 | +0.41(+1.34%) |
May 09, 2014 | 30.36 | 30.58 | 29.81 | 30.46 | 5,761,449 | +0.17(+0.55%) |
May 08, 2014 | 30.61 | 31.17 | 30.17 | 30.29 | 5,001,489 | -0.44(-1.42%) |
May 07, 2014 | 31.00 | 31.25 | 30.25 | 30.73 | 5,203,912 | -0.17(-0.54%) |
May 06, 2014 | 31.05 | 31.39 | 30.85 | 30.90 | 3,397,338 | -0.15(-0.50%) |
May 05, 2014 | 31.16 | 31.23 | 30.65 | 31.05 | 4,475,218 | -0.33(-1.04%) |
May 02, 2014 | 31.12 | 31.84 | 31.07 | 31.38 | 5,023,561 | +0.18(+0.57%) |