Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 52.26 | 52.72 | 51.99 | 52.20 | 4,247,930 | -0.18(-0.34%) |
Apr 29, 2015 | 52.40 | 52.69 | 52.26 | 52.38 | 4,735,198 | -0.36(-0.68%) |
Apr 28, 2015 | 52.40 | 52.98 | 52.16 | 52.74 | 4,977,186 | +0.14(+0.27%) |
Apr 27, 2015 | 52.89 | 53.09 | 52.46 | 52.60 | 6,416,014 | -0.30(-0.56%) |
Apr 24, 2015 | 51.16 | 52.92 | 51.06 | 52.89 | 12,544,968 | +1.84(+3.60%) |
Apr 23, 2015 | 50.91 | 51.28 | 50.62 | 51.05 | 7,474,300 | +0.02(+0.04%) |
Apr 22, 2015 | 50.71 | 51.80 | 50.08 | 51.04 | 21,152,948 | +1.94(+3.95%) |
Apr 21, 2015 | 49.18 | 49.27 | 48.76 | 49.10 | 7,753,268 | -0.15(-0.30%) |
Apr 20, 2015 | 48.87 | 49.39 | 48.63 | 49.24 | 4,838,487 | +0.81(+1.68%) |
Apr 17, 2015 | 47.95 | 48.59 | 47.82 | 48.43 | 6,775,441 | +0.16(+0.33%) |
Apr 16, 2015 | 48.33 | 49.04 | 48.20 | 48.27 | 4,942,049 | -0.07(-0.14%) |
Apr 15, 2015 | 48.56 | 48.84 | 48.33 | 48.34 | 4,403,412 | -0.01(-0.03%) |
Apr 14, 2015 | 48.73 | 48.80 | 48.16 | 48.35 | 4,660,045 | -0.67(-1.36%) |
Apr 13, 2015 | 48.43 | 49.31 | 48.19 | 49.02 | 7,131,560 | +0.43(+0.87%) |
Apr 10, 2015 | 47.95 | 48.65 | 47.82 | 48.59 | 4,019,776 | +0.67(+1.39%) |
Apr 09, 2015 | 47.39 | 47.96 | 47.37 | 47.93 | 6,534,630 | +0.38(+0.79%) |
Apr 08, 2015 | 47.76 | 47.92 | 47.32 | 47.55 | 5,182,291 | +0.25(+0.54%) |
Apr 07, 2015 | 48.18 | 48.26 | 47.22 | 47.30 | 7,203,707 | -0.87(-1.81%) |
Apr 06, 2015 | 48.00 | 48.62 | 47.82 | 48.17 | 4,143,554 | -0.04(-0.08%) |
Apr 02, 2015 | 47.74 | 48.20 | 48.20 | 48.20 | 5,871,522 | +0.57(+1.20%) |
Apr 01, 2015 | 47.51 | 47.66 | 47.21 | 47.63 | 4,482,982 | +0.07(+0.15%) |
Mar 31, 2015 | 47.85 | 48.23 | 47.55 | 47.55 | 3,965,227 | -0.42(-0.87%) |
Mar 30, 2015 | 47.34 | 48.07 | 47.34 | 47.97 | 3,334,738 | +0.66(+1.40%) |
Mar 27, 2015 | 47.49 | 47.77 | 47.23 | 47.31 | 3,224,222 | -0.14(-0.31%) |
Mar 26, 2015 | 47.44 | 47.83 | 47.25 | 47.45 | 4,291,867 | -0.36(-0.76%) |
Mar 25, 2015 | 48.63 | 48.63 | 47.79 | 47.81 | 5,711,521 | -0.62(-1.27%) |
Mar 24, 2015 | 48.03 | 48.55 | 48.03 | 48.43 | 7,537,009 | +0.54(+1.14%) |
Mar 23, 2015 | 47.88 | 48.38 | 47.79 | 47.89 | 5,718,584 | +0.04(+0.08%) |
Mar 20, 2015 | 47.85 | 48.33 | 47.65 | 47.85 | 11,547,852 | +0.28(+0.60%) |
Mar 19, 2015 | 47.60 | 47.84 | 47.42 | 47.57 | 5,102,652 | -0.12(-0.25%) |
Mar 18, 2015 | 47.10 | 47.92 | 46.83 | 47.69 | 4,422,989 | +0.65(+1.39%) |
Mar 17, 2015 | 47.17 | 47.29 | 46.98 | 47.04 | 4,710,045 | -0.20(-0.42%) |
Mar 16, 2015 | 47.16 | 47.40 | 46.95 | 47.23 | 5,253,732 | +0.41(+0.88%) |
Mar 13, 2015 | 47.33 | 47.33 | 46.39 | 46.82 | 4,343,752 | -0.20(-0.42%) |
Mar 12, 2015 | 46.55 | 47.08 | 46.36 | 47.02 | 4,787,141 | +0.81(+1.75%) |
Mar 11, 2015 | 46.82 | 47.23 | 46.15 | 46.21 | 7,740,932 | -0.83(-1.77%) |
Mar 10, 2015 | 47.71 | 47.84 | 47.03 | 47.05 | 5,274,424 | -0.94(-1.96%) |
Mar 09, 2015 | 47.88 | 48.31 | 47.84 | 47.99 | 3,931,390 | +0.17(+0.35%) |
Mar 06, 2015 | 48.23 | 48.50 | 47.60 | 47.82 | 6,981,647 | -0.82(-1.69%) |
Mar 05, 2015 | 48.37 | 48.85 | 48.12 | 48.64 | 5,549,493 | +0.27(+0.55%) |
Mar 04, 2015 | 48.62 | 49.03 | 49.24 | 48.38 | 12,754,051 | -0.86(-1.75%) |
Mar 03, 2015 | 48.93 | 49.31 | 48.55 | 49.24 | 7,694,397 | -0.18(-0.35%) |
Mar 02, 2015 | 48.93 | 50.04 | 48.62 | 49.42 | 5,590,996 | +0.42(+0.85%) |
Feb 27, 2015 | 47.86 | 49.82 | 47.63 | 49.00 | 16,222,323 | +1.04(+2.17%) |
Feb 26, 2015 | 47.65 | 48.03 | 47.25 | 47.96 | 6,340,744 | +0.26(+0.54%) |
Feb 25, 2015 | 47.04 | 47.75 | 46.84 | 47.70 | 4,542,237 | +0.66(+1.41%) |
Feb 24, 2015 | 46.77 | 47.16 | 46.56 | 47.04 | 3,334,347 | +0.25(+0.54%) |
Feb 23, 2015 | 46.98 | 47.30 | 46.58 | 46.78 | 3,802,475 | -0.05(-0.12%) |
Feb 20, 2015 | 46.33 | 46.90 | 46.04 | 46.84 | 6,454,476 | +0.52(+1.12%) |
Feb 19, 2015 | 46.26 | 46.46 | 45.89 | 46.32 | 3,887,674 | +0.10(+0.22%) |
Feb 18, 2015 | 45.88 | 46.38 | 45.62 | 46.21 | 5,722,694 | +0.27(+0.59%) |
Feb 17, 2015 | 44.99 | 46.03 | 44.87 | 45.94 | 6,483,229 | +0.82(+1.82%) |
Feb 13, 2015 | 45.08 | 45.12 | 45.12 | 45.12 | 4,364,161 | -0.07(-0.15%) |
Feb 12, 2015 | 44.88 | 45.25 | 44.35 | 45.19 | 3,799,945 | +0.49(+1.09%) |
Feb 11, 2015 | 44.84 | 44.95 | 44.40 | 44.70 | 3,745,650 | -0.05(-0.12%) |
Feb 10, 2015 | 44.41 | 44.85 | 44.13 | 44.75 | 3,873,617 | +0.59(+1.33%) |
Feb 09, 2015 | 44.38 | 44.83 | 44.09 | 44.17 | 4,631,068 | -0.50(-1.11%) |
Feb 06, 2015 | 45.25 | 45.27 | 44.41 | 44.66 | 7,779,232 | -0.77(-1.69%) |
Feb 05, 2015 | 44.13 | 45.65 | 43.56 | 45.43 | 15,445,228 | +0.94(+2.10%) |
Feb 04, 2015 | 44.27 | 44.82 | 44.27 | 44.49 | 6,203,459 | +0.02(+0.05%) |
Feb 03, 2015 | 44.34 | 44.59 | 43.82 | 44.47 | 5,500,901 | +0.53(+1.21%) |
Feb 02, 2015 | 43.76 | 44.01 | 42.59 | 43.94 | 5,137,298 | +0.27(+0.62%) |
Jan 30, 2015 | 44.48 | 44.59 | 43.63 | 43.66 | 5,177,679 | -1.20(-2.68%) |
Jan 29, 2015 | 43.89 | 44.88 | 43.73 | 44.87 | 4,958,704 | +0.83(+1.88%) |
Jan 28, 2015 | 44.66 | 44.73 | 43.99 | 44.04 | 7,929,748 | -0.32(-0.72%) |
Jan 27, 2015 | 44.31 | 44.70 | 44.24 | 44.36 | 5,883,641 | -0.49(-1.09%) |
Jan 26, 2015 | 44.58 | 45.01 | 44.56 | 44.85 | 3,738,762 | +0.08(+0.18%) |
Jan 23, 2015 | 44.64 | 45.27 | 44.55 | 44.77 | 5,397,870 | +0.19(+0.43%) |
Jan 22, 2015 | 43.50 | 44.78 | 43.31 | 44.58 | 5,921,419 | +1.38(+3.20%) |
Jan 21, 2015 | 42.76 | 43.26 | 42.66 | 43.19 | 4,642,303 | +0.21(+0.49%) |
Jan 20, 2015 | 43.75 | 43.88 | 42.86 | 42.98 | 6,124,174 | -0.77(-1.77%) |
Jan 16, 2015 | 43.09 | 43.80 | 42.84 | 43.76 | 4,849,029 | +0.59(+1.37%) |
Jan 15, 2015 | 43.68 | 43.97 | 43.14 | 43.16 | 6,418,846 | -0.52(-1.19%) |
Jan 14, 2015 | 43.08 | 44.12 | 43.00 | 43.68 | 5,976,678 | +0.07(+0.15%) |
Jan 13, 2015 | 44.23 | 44.30 | 43.19 | 43.62 | 5,525,669 | -0.18(-0.41%) |
Jan 12, 2015 | 43.94 | 44.13 | 43.65 | 43.80 | 4,672,675 | -0.33(-0.75%) |
Jan 09, 2015 | 44.28 | 44.31 | 43.72 | 44.13 | 4,412,876 | -0.08(-0.18%) |
Jan 08, 2015 | 43.79 | 44.32 | 43.75 | 44.20 | 5,086,884 | +0.76(+1.74%) |
Jan 07, 2015 | 42.63 | 43.50 | 42.51 | 43.45 | 5,450,374 | +1.39(+3.31%) |
Jan 06, 2015 | 42.87 | 42.89 | 41.68 | 42.05 | 5,989,311 | -0.52(-1.23%) |
Jan 05, 2015 | 43.50 | 43.68 | 42.57 | 42.58 | 5,244,193 | -0.88(-2.03%) |
Jan 02, 2015 | 44.11 | 44.16 | 43.25 | 43.46 | 2,732,780 | -0.30(-0.69%) |
Dec 31, 2014 | 44.10 | 43.76 | 43.76 | 43.76 | 2,562,714 | -0.26(-0.59%) |
Dec 30, 2014 | 44.16 | 44.32 | 43.92 | 44.02 | 2,438,064 | -0.17(-0.38%) |
Dec 29, 2014 | 43.91 | 44.45 | 43.81 | 44.19 | 3,150,725 | +0.25(+0.57%) |
Dec 26, 2014 | 43.77 | 44.08 | 43.65 | 43.93 | 1,733,824 | +0.21(+0.48%) |
Dec 24, 2014 | 43.87 | 43.72 | 43.72 | 43.72 | 1,330,300 | +0.07(+0.15%) |
Dec 23, 2014 | 43.55 | 43.85 | 43.47 | 43.66 | 2,673,157 | +0.13(+0.30%) |
Dec 22, 2014 | 42.98 | 43.58 | 42.79 | 43.53 | 4,100,840 | +0.77(+1.81%) |
Dec 19, 2014 | 42.88 | 43.41 | 42.56 | 42.75 | 9,630,455 | -0.34(-0.79%) |
Dec 18, 2014 | 42.82 | 43.11 | 42.53 | 43.09 | 7,487,835 | +0.68(+1.61%) |
Dec 17, 2014 | 41.63 | 42.45 | 41.57 | 42.41 | 8,984,897 | +0.95(+2.29%) |
Dec 16, 2014 | 42.17 | 42.56 | 41.45 | 41.46 | 11,737,737 | -0.97(-2.28%) |
Dec 15, 2014 | 43.87 | 43.94 | 42.40 | 42.43 | 8,274,250 | -1.33(-3.05%) |
Dec 12, 2014 | 43.50 | 44.32 | 43.40 | 43.76 | 9,405,049 | +0.50(+1.15%) |
Dec 11, 2014 | 42.66 | 43.83 | 42.38 | 43.26 | 13,252,532 | +0.90(+2.11%) |
Dec 10, 2014 | 42.74 | 43.81 | 42.34 | 42.37 | 17,149,368 | -2.82(-6.23%) |
Dec 09, 2014 | 45.42 | 45.63 | 45.05 | 45.18 | 7,373,938 | -0.74(-1.62%) |
Dec 08, 2014 | 46.34 | 46.64 | 45.77 | 45.93 | 5,661,614 | -1.11(-2.35%) |
Dec 05, 2014 | 46.90 | 47.17 | 46.70 | 47.03 | 3,057,187 | +0.34(+0.73%) |
Dec 04, 2014 | 46.55 | 46.99 | 46.19 | 46.69 | 3,709,339 | +0.05(+0.12%) |
Dec 03, 2014 | 47.17 | 47.20 | 46.24 | 46.64 | 5,019,164 | -0.43(-0.92%) |
Dec 02, 2014 | 46.51 | 47.09 | 46.34 | 47.07 | 6,038,569 | +0.59(+1.27%) |
Dec 01, 2014 | 45.42 | 46.72 | 45.41 | 46.48 | 5,199,806 | +0.08(+0.17%) |
Nov 28, 2014 | 46.21 | 46.60 | 46.18 | 46.40 | 2,506,179 | +0.30(+0.65%) |
Nov 26, 2014 | 45.92 | 46.10 | 46.10 | 46.10 | 4,140,729 | +0.28(+0.60%) |
Nov 25, 2014 | 45.89 | 46.09 | 45.59 | 45.83 | 5,366,424 | -0.06(-0.13%) |
Nov 24, 2014 | 45.84 | 46.05 | 45.45 | 45.89 | 4,584,571 | +0.32(+0.70%) |
Nov 21, 2014 | 45.90 | 46.21 | 45.49 | 45.57 | 6,083,754 | +0.21(+0.46%) |
Nov 20, 2014 | 44.75 | 45.51 | 44.75 | 45.36 | 7,489,749 | +0.93(+2.08%) |
Nov 19, 2014 | 44.57 | 44.63 | 44.20 | 44.43 | 2,684,392 | -0.13(-0.30%) |
Nov 18, 2014 | 44.45 | 44.80 | 44.25 | 44.57 | 4,306,355 | +0.12(+0.27%) |
Nov 17, 2014 | 44.70 | 45.09 | 44.40 | 44.45 | 3,684,600 | -0.47(-1.06%) |
Nov 14, 2014 | 45.18 | 45.23 | 44.78 | 44.92 | 4,043,939 | -0.37(-0.81%) |
Nov 13, 2014 | 44.82 | 45.41 | 44.82 | 45.29 | 6,484,922 | +0.50(+1.11%) |
Nov 12, 2014 | 44.08 | 44.82 | 44.05 | 44.79 | 4,751,644 | +0.62(+1.41%) |
Nov 11, 2014 | 44.09 | 44.32 | 44.00 | 44.16 | 2,528,733 | +0.15(+0.34%) |
Nov 10, 2014 | 43.95 | 44.30 | 43.86 | 44.01 | 4,477,897 | +0.25(+0.56%) |
Nov 07, 2014 | 43.72 | 43.80 | 43.19 | 43.77 | 4,031,313 | -0.14(-0.33%) |
Nov 06, 2014 | 43.90 | 44.06 | 43.52 | 43.91 | 4,461,303 | +0.40(+0.91%) |
Nov 05, 2014 | 43.54 | 43.60 | 43.21 | 43.51 | 3,292,262 | +0.23(+0.53%) |
Nov 04, 2014 | 42.95 | 43.35 | 42.87 | 43.29 | 3,887,767 | +0.30(+0.70%) |
Nov 03, 2014 | 43.08 | 43.15 | 42.76 | 42.99 | 5,088,965 | -0.16(-0.38%) |
Oct 31, 2014 | 42.38 | 43.34 | 42.24 | 43.15 | 10,028,458 | +1.11(+2.64%) |
Oct 30, 2014 | 41.77 | 42.17 | 41.69 | 42.04 | 3,491,700 | +0.22(+0.53%) |
Oct 29, 2014 | 42.25 | 42.27 | 41.63 | 41.81 | 4,044,035 | -0.36(-0.85%) |
Oct 28, 2014 | 42.10 | 42.23 | 41.87 | 42.17 | 2,951,551 | +0.34(+0.82%) |
Oct 27, 2014 | 41.87 | 41.98 | 41.62 | 41.83 | 2,362,946 | -0.14(-0.34%) |
Oct 24, 2014 | 41.51 | 41.99 | 41.39 | 41.98 | 3,095,821 | +0.38(+0.91%) |
Oct 23, 2014 | 41.82 | 41.84 | 41.47 | 41.60 | 2,560,943 | +0.07(+0.17%) |
Oct 22, 2014 | 41.86 | 42.04 | 41.45 | 41.53 | 3,295,596 | -0.40(-0.96%) |
Oct 21, 2014 | 41.54 | 42.14 | 41.47 | 41.93 | 3,846,864 | +0.40(+0.97%) |
Oct 20, 2014 | 40.97 | 41.59 | 40.97 | 41.53 | 2,626,224 | +0.46(+1.11%) |
Oct 17, 2014 | 41.09 | 41.36 | 40.83 | 41.07 | 4,830,533 | +0.45(+1.11%) |
Oct 16, 2014 | 39.59 | 40.93 | 39.59 | 40.62 | 5,281,270 | +0.23(+0.58%) |
Oct 15, 2014 | 39.93 | 40.56 | 39.53 | 40.38 | 7,768,460 | -0.11(-0.27%) |
Oct 14, 2014 | 40.53 | 40.59 | 40.16 | 40.49 | 5,917,335 | +0.12(+0.30%) |
Oct 13, 2014 | 41.33 | 41.64 | 40.30 | 40.37 | 6,389,268 | -1.01(-2.44%) |
Oct 10, 2014 | 41.32 | 41.72 | 41.18 | 41.38 | 8,381,487 | +0.19(+0.45%) |
Oct 09, 2014 | 42.22 | 42.22 | 41.17 | 41.20 | 6,639,953 | -1.04(-2.46%) |
Oct 08, 2014 | 41.93 | 42.99 | 41.78 | 42.24 | 13,254,993 | +0.60(+1.45%) |
Oct 07, 2014 | 42.31 | 42.33 | 41.63 | 41.63 | 10,079,297 | -0.99(-2.31%) |
Oct 06, 2014 | 42.90 | 42.99 | 42.59 | 42.62 | 5,079,983 | -0.15(-0.35%) |
Oct 03, 2014 | 43.05 | 43.48 | 42.75 | 42.77 | 6,324,341 | +0.07(+0.15%) |
Oct 02, 2014 | 42.72 | 42.99 | 42.42 | 42.70 | 3,810,688 | +0.01(+0.01%) |
Oct 01, 2014 | 42.95 | 43.19 | 42.45 | 42.70 | 5,103,077 | -0.28(-0.65%) |
Sep 30, 2014 | 43.46 | 43.56 | 42.91 | 42.98 | 5,253,415 | -0.41(-0.94%) |
Sep 29, 2014 | 42.90 | 43.55 | 42.72 | 43.38 | 3,483,396 | +0.19(+0.44%) |
Sep 26, 2014 | 42.76 | 43.33 | 42.65 | 43.19 | 2,373,439 | +0.48(+1.12%) |
Sep 25, 2014 | 43.30 | 43.41 | 42.63 | 42.71 | 3,860,132 | -0.53(-1.23%) |
Sep 24, 2014 | 42.88 | 43.35 | 42.71 | 43.24 | 2,895,862 | +0.41(+0.95%) |
Sep 23, 2014 | 43.19 | 43.29 | 42.80 | 42.84 | 2,490,531 | -0.36(-0.83%) |
Sep 22, 2014 | 43.39 | 43.40 | 42.97 | 43.20 | 2,441,370 | -0.38(-0.86%) |
Sep 19, 2014 | 43.56 | 43.79 | 43.38 | 43.57 | 5,193,702 | +0.20(+0.47%) |
Sep 18, 2014 | 43.44 | 43.47 | 43.16 | 43.37 | 2,213,927 | +0.13(+0.30%) |
Sep 17, 2014 | 43.11 | 43.50 | 42.90 | 43.24 | 3,969,607 | +0.26(+0.60%) |
Sep 16, 2014 | 42.96 | 43.17 | 42.71 | 42.98 | 3,243,623 | +0.15(+0.35%) |
Sep 15, 2014 | 42.62 | 42.97 | 42.62 | 42.83 | 2,984,386 | +0.10(+0.22%) |
Sep 12, 2014 | 43.18 | 43.24 | 42.55 | 42.74 | 4,241,893 | -0.60(-1.39%) |
Sep 11, 2014 | 43.36 | 43.79 | 43.14 | 43.34 | 3,780,107 | +0.00(+0.00%) |
Sep 10, 2014 | 42.98 | 43.42 | 42.92 | 43.34 | 3,468,867 | +0.31(+0.72%) |
Sep 09, 2014 | 43.27 | 43.27 | 42.93 | 43.03 | 4,377,000 | -0.16(-0.37%) |
Sep 08, 2014 | 43.16 | 43.27 | 42.94 | 43.19 | 2,928,591 | -0.01(-0.03%) |
Sep 05, 2014 | 42.76 | 43.21 | 42.58 | 43.20 | 5,211,541 | +0.41(+0.95%) |
Sep 04, 2014 | 41.73 | 42.89 | 41.61 | 42.80 | 12,906,349 | +0.12(+0.28%) |
Sep 03, 2014 | 42.75 | 43.05 | 42.52 | 42.68 | 4,386,741 | +0.04(+0.08%) |
Sep 02, 2014 | 42.99 | 43.20 | 42.22 | 42.64 | 7,218,510 | -0.60(-1.39%) |
Aug 29, 2014 | 43.29 | 43.24 | 43.24 | 43.24 | 3,610,191 | +0.07(+0.17%) |
Aug 28, 2014 | 42.99 | 43.33 | 42.82 | 43.17 | 3,670,222 | -0.01(-0.01%) |
Aug 27, 2014 | 43.62 | 43.68 | 43.02 | 43.18 | 3,322,297 | -0.41(-0.94%) |
Aug 26, 2014 | 43.62 | 43.70 | 43.29 | 43.59 | 5,775,880 | +0.14(+0.33%) |
Aug 25, 2014 | 43.44 | 43.65 | 43.32 | 43.45 | 3,730,654 | +0.21(+0.50%) |
Aug 22, 2014 | 43.20 | 43.30 | 42.99 | 43.23 | 4,387,358 | +0.08(+0.18%) |
Aug 21, 2014 | 43.71 | 43.71 | 43.02 | 43.16 | 6,414,522 | -0.40(-0.92%) |
Aug 20, 2014 | 43.28 | 43.87 | 43.28 | 43.56 | 7,605,749 | +0.27(+0.63%) |
Aug 19, 2014 | 43.28 | 43.41 | 42.88 | 43.28 | 7,644,037 | +0.21(+0.49%) |
Aug 18, 2014 | 42.92 | 43.39 | 42.77 | 43.07 | 5,619,561 | +0.39(+0.92%) |
Aug 15, 2014 | 42.68 | 42.89 | 42.57 | 42.68 | 6,202,598 | +0.26(+0.61%) |
Aug 14, 2014 | 42.59 | 42.59 | 42.04 | 42.42 | 5,466,149 | +0.34(+0.81%) |
Aug 13, 2014 | 42.03 | 42.09 | 41.84 | 42.08 | 3,259,782 | +0.27(+0.64%) |
Aug 12, 2014 | 41.90 | 41.96 | 41.76 | 41.81 | 3,289,360 | -0.01(-0.01%) |
Aug 11, 2014 | 41.83 | 41.99 | 41.73 | 41.82 | 4,084,155 | +0.04(+0.10%) |
Aug 08, 2014 | 41.72 | 41.97 | 41.42 | 41.78 | 3,906,421 | +0.15(+0.36%) |
Aug 07, 2014 | 42.06 | 42.13 | 41.53 | 41.63 | 5,793,770 | -0.17(-0.40%) |
Aug 06, 2014 | 41.85 | 42.12 | 41.56 | 41.79 | 5,120,770 | +0.24(+0.59%) |
Aug 05, 2014 | 42.13 | 42.13 | 41.53 | 41.55 | 10,266,327 | -0.35(-0.84%) |
Aug 04, 2014 | 42.12 | 42.43 | 41.89 | 41.90 | 7,794,492 | -0.17(-0.40%) |
Aug 01, 2014 | 41.48 | 42.15 | 41.47 | 42.07 | 11,869,212 | +0.63(+1.53%) |
Jul 31, 2014 | 41.01 | 41.48 | 40.65 | 41.44 | 29,673,638 | -2.15(-4.93%) |
Jul 30, 2014 | 44.14 | 44.22 | 43.47 | 43.59 | 8,820,497 | -0.48(-1.10%) |
Jul 29, 2014 | 44.46 | 44.83 | 44.07 | 44.07 | 6,226,097 | -0.21(-0.47%) |
Jul 28, 2014 | 44.30 | 44.42 | 44.06 | 44.28 | 5,676,126 | +0.07(+0.16%) |
Jul 25, 2014 | 44.12 | 44.42 | 44.12 | 44.21 | 5,338,763 | +0.12(+0.27%) |
Jul 24, 2014 | 44.78 | 44.78 | 44.02 | 44.09 | 9,932,513 | -0.52(-1.16%) |
Jul 23, 2014 | 45.04 | 45.10 | 44.60 | 44.61 | 9,641,091 | -0.08(-0.17%) |
Jul 22, 2014 | 44.54 | 44.87 | 44.36 | 44.68 | 7,482,118 | +0.42(+0.96%) |
Jul 21, 2014 | 45.63 | 45.63 | 44.24 | 44.26 | 14,133,327 | -1.96(-4.25%) |
Jul 18, 2014 | 46.05 | 46.85 | 46.00 | 46.22 | 8,409,977 | +0.24(+0.53%) |
Jul 17, 2014 | 48.11 | 48.36 | 45.76 | 45.98 | 21,499,458 | -3.40(-6.89%) |
Jul 16, 2014 | 49.74 | 49.82 | 49.29 | 49.38 | 5,693,185 | -0.28(-0.57%) |
Jul 15, 2014 | 49.75 | 49.90 | 49.38 | 49.66 | 4,485,830 | -0.07(-0.13%) |
Jul 14, 2014 | 49.47 | 49.82 | 49.31 | 49.73 | 3,301,064 | +0.56(+1.14%) |
Jul 11, 2014 | 49.23 | 49.41 | 48.91 | 49.17 | 2,149,501 | -0.07(-0.15%) |
Jul 10, 2014 | 49.23 | 49.39 | 48.94 | 49.24 | 2,826,432 | -0.45(-0.91%) |
Jul 09, 2014 | 48.84 | 49.81 | 48.81 | 49.69 | 5,073,085 | +0.78(+1.59%) |
Jul 08, 2014 | 48.95 | 49.17 | 48.66 | 48.92 | 5,051,788 | +0.01(+0.01%) |
Jul 07, 2014 | 48.99 | 49.03 | 48.39 | 48.91 | 2,907,077 | -0.12(-0.24%) |
Jul 03, 2014 | 48.71 | 49.03 | 49.03 | 49.03 | 2,079,493 | +0.34(+0.70%) |
Jul 02, 2014 | 48.53 | 48.87 | 48.48 | 48.69 | 2,419,093 | +0.23(+0.47%) |
Jul 01, 2014 | 48.51 | 48.71 | 48.33 | 48.47 | 3,912,901 | +0.20(+0.42%) |
Jun 30, 2014 | 48.62 | 48.62 | 48.14 | 48.26 | 3,403,386 | -0.42(-0.87%) |
Jun 27, 2014 | 48.55 | 48.76 | 48.28 | 48.69 | 3,124,246 | +0.11(+0.23%) |
Jun 26, 2014 | 48.74 | 48.82 | 48.25 | 48.57 | 3,585,524 | -0.15(-0.32%) |
Jun 25, 2014 | 47.91 | 48.80 | 47.77 | 48.73 | 4,895,620 | +0.82(+1.71%) |
Jun 24, 2014 | 47.75 | 48.24 | 47.69 | 47.91 | 2,676,216 | -0.01(-0.01%) |
Jun 23, 2014 | 47.90 | 47.99 | 47.62 | 47.91 | 2,922,340 | +0.07(+0.14%) |
Jun 20, 2014 | 47.77 | 47.91 | 47.60 | 47.85 | 3,965,001 | +0.08(+0.16%) |
Jun 19, 2014 | 47.52 | 47.94 | 47.45 | 47.77 | 3,794,792 | +0.41(+0.87%) |
Jun 18, 2014 | 47.28 | 47.41 | 46.88 | 47.36 | 1,624,528 | +0.11(+0.24%) |
Jun 17, 2014 | 46.91 | 47.28 | 46.81 | 47.25 | 2,322,247 | +0.23(+0.49%) |
Jun 16, 2014 | 46.88 | 47.04 | 46.76 | 47.02 | 1,827,573 | -0.08(-0.16%) |
Jun 13, 2014 | 46.80 | 47.18 | 46.51 | 47.09 | 2,907,057 | +0.27(+0.58%) |
Jun 12, 2014 | 47.30 | 47.48 | 46.74 | 46.82 | 3,254,390 | -0.45(-0.96%) |
Jun 11, 2014 | 46.99 | 47.32 | 46.87 | 47.27 | 2,488,726 | +0.08(+0.16%) |
Jun 10, 2014 | 47.29 | 47.43 | 46.99 | 47.19 | 2,176,866 | -0.35(-0.74%) |
Jun 06, 2014 | 47.13 | 47.54 | 46.98 | 47.54 | 3,815,785 | +0.52(+1.11%) |
Jun 05, 2014 | 46.88 | 47.16 | 46.69 | 47.02 | 2,878,747 | +0.24(+0.52%) |
Jun 04, 2014 | 46.74 | 46.80 | 46.42 | 46.78 | 3,503,555 | +0.03(+0.06%) |
Jun 03, 2014 | 46.35 | 46.81 | 46.18 | 46.75 | 4,555,725 | +0.31(+0.68%) |
Jun 02, 2014 | 45.74 | 46.45 | 45.74 | 46.43 | 2,706,960 | +0.48(+1.05%) |
May 30, 2014 | 45.67 | 46.00 | 45.56 | 45.95 | 4,865,384 | +0.35(+0.77%) |
May 29, 2014 | 45.72 | 45.89 | 45.38 | 45.60 | 3,752,019 | -0.13(-0.29%) |
May 28, 2014 | 45.18 | 45.89 | 44.98 | 45.73 | 4,937,438 | +0.46(+1.01%) |
May 27, 2014 | 44.71 | 45.39 | 44.60 | 45.27 | 3,686,556 | +0.83(+1.87%) |
May 23, 2014 | 44.50 | 44.44 | 44.44 | 44.44 | 2,953,687 | -0.12(-0.26%) |
May 22, 2014 | 44.36 | 44.66 | 44.19 | 44.56 | 1,700,912 | +0.18(+0.40%) |
May 21, 2014 | 44.54 | 44.54 | 44.21 | 44.38 | 2,853,606 | +0.01(+0.01%) |
May 20, 2014 | 44.44 | 44.89 | 44.17 | 44.38 | 4,656,108 | +0.04(+0.08%) |
May 19, 2014 | 44.32 | 44.42 | 44.08 | 44.34 | 3,135,110 | -0.12(-0.28%) |
May 16, 2014 | 44.41 | 44.58 | 44.22 | 44.47 | 3,593,699 | -0.04(-0.08%) |
May 15, 2014 | 45.12 | 45.19 | 44.03 | 44.50 | 5,332,522 | -0.59(-1.30%) |
May 14, 2014 | 45.55 | 45.67 | 44.96 | 45.09 | 2,227,626 | -0.36(-0.80%) |
May 13, 2014 | 45.56 | 45.68 | 45.33 | 45.45 | 3,044,517 | +0.20(+0.45%) |
May 12, 2014 | 45.43 | 45.54 | 45.10 | 45.25 | 4,074,777 | -0.12(-0.26%) |
May 09, 2014 | 45.34 | 45.38 | 44.87 | 45.37 | 2,621,298 | +0.23(+0.51%) |
May 08, 2014 | 45.04 | 45.45 | 45.01 | 45.14 | 4,392,924 | +0.10(+0.22%) |
May 07, 2014 | 45.25 | 45.29 | 44.85 | 45.04 | 3,501,551 | -0.05(-0.11%) |
May 06, 2014 | 45.34 | 45.74 | 45.07 | 45.08 | 3,247,153 | -0.27(-0.59%) |
May 05, 2014 | 45.18 | 45.42 | 44.88 | 45.35 | 2,661,155 | +0.06(+0.13%) |
May 02, 2014 | 45.44 | 45.74 | 45.26 | 45.29 | 3,915,453 | -0.03(-0.07%) |