Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 41.38 | 41.38 | 41.12 | 41.16 | 20,336 | -0.32(-0.77%) |
May 28, 2015 | 41.34 | 41.47 | 41.22 | 41.47 | 21,263 | -0.23(-0.54%) |
May 27, 2015 | 41.55 | 41.78 | 41.55 | 41.70 | 18,821 | +0.15(+0.36%) |
May 26, 2015 | 41.89 | 41.89 | 41.47 | 41.55 | 43,218 | -0.44(-1.06%) |
May 22, 2015 | 41.94 | 42.00 | 42.00 | 42.00 | 34,120 | +0.01(+0.02%) |
May 21, 2015 | 41.87 | 42.08 | 41.69 | 41.99 | 15,070 | +0.07(+0.17%) |
May 20, 2015 | 41.80 | 42.00 | 41.69 | 41.92 | 18,725 | -0.01(-0.02%) |
May 19, 2015 | 41.93 | 41.97 | 41.77 | 41.93 | 19,528 | -0.17(-0.41%) |
May 18, 2015 | 42.01 | 42.33 | 41.91 | 42.10 | 46,248 | +0.07(+0.17%) |
May 15, 2015 | 41.92 | 42.06 | 41.79 | 42.03 | 21,109 | +0.34(+0.80%) |
May 14, 2015 | 41.65 | 41.79 | 41.60 | 41.69 | 24,038 | +0.18(+0.43%) |
May 13, 2015 | 41.68 | 41.82 | 41.51 | 41.51 | 20,685 | +0.26(+0.62%) |
May 12, 2015 | 41.16 | 41.29 | 41.04 | 41.26 | 34,348 | +0.14(+0.34%) |
May 11, 2015 | 41.21 | 41.25 | 41.05 | 41.12 | 18,075 | -0.41(-0.99%) |
May 08, 2015 | 41.31 | 41.63 | 41.31 | 41.53 | 63,322 | +0.63(+1.54%) |
May 07, 2015 | 40.82 | 40.91 | 40.73 | 40.90 | 30,123 | +0.08(+0.19%) |
May 06, 2015 | 41.16 | 41.17 | 40.75 | 40.82 | 74,163 | -0.31(-0.76%) |
May 05, 2015 | 41.44 | 41.52 | 41.02 | 41.13 | 43,510 | -0.62(-1.49%) |
May 04, 2015 | 41.69 | 41.83 | 41.56 | 41.76 | 56,486 | +0.25(+0.60%) |
May 01, 2015 | 41.43 | 41.54 | 41.22 | 41.51 | 14,082 | +0.23(+0.55%) |
Apr 30, 2015 | 41.58 | 41.59 | 41.18 | 41.28 | 60,275 | -0.87(-2.07%) |
Apr 29, 2015 | 42.16 | 42.25 | 41.96 | 42.15 | 62,129 | -0.30(-0.70%) |
Apr 28, 2015 | 42.63 | 42.63 | 42.37 | 42.45 | 47,378 | +0.09(+0.20%) |
Apr 27, 2015 | 42.43 | 42.53 | 42.25 | 42.36 | 36,840 | +0.12(+0.30%) |
Apr 24, 2015 | 42.31 | 42.42 | 42.18 | 42.24 | 103,047 | +0.20(+0.48%) |
Apr 23, 2015 | 41.76 | 42.04 | 41.76 | 42.04 | 43,260 | +0.05(+0.13%) |
Apr 22, 2015 | 41.92 | 42.11 | 41.74 | 41.98 | 20,876 | +0.25(+0.59%) |
Apr 21, 2015 | 41.77 | 42.00 | 41.60 | 41.74 | 20,351 | +0.37(+0.90%) |
Apr 20, 2015 | 41.29 | 41.37 | 41.19 | 41.37 | 10,879 | +0.23(+0.55%) |
Apr 17, 2015 | 41.47 | 41.47 | 41.14 | 41.14 | 169,438 | -0.62(-1.49%) |
Apr 16, 2015 | 41.69 | 41.79 | 41.53 | 41.76 | 128,663 | +0.22(+0.52%) |
Apr 15, 2015 | 41.48 | 41.64 | 41.36 | 41.55 | 16,571 | +0.20(+0.47%) |
Apr 14, 2015 | 41.38 | 41.43 | 41.31 | 41.35 | 18,127 | +0.25(+0.61%) |
Apr 13, 2015 | 41.22 | 41.25 | 41.09 | 41.10 | 29,780 | -0.41(-1.00%) |
Apr 10, 2015 | 41.40 | 41.52 | 41.24 | 41.51 | 16,659 | -0.02(-0.04%) |
Apr 09, 2015 | 41.46 | 41.56 | 41.26 | 41.53 | 46,847 | +0.19(+0.45%) |
Apr 08, 2015 | 41.33 | 41.48 | 41.26 | 41.34 | 32,519 | +0.23(+0.55%) |
Apr 07, 2015 | 41.09 | 41.21 | 40.88 | 41.12 | 87,121 | +0.13(+0.32%) |
Apr 06, 2015 | 40.80 | 41.09 | 40.70 | 40.98 | 41,652 | +0.58(+1.43%) |
Apr 02, 2015 | 40.41 | 40.41 | 40.41 | 40.41 | 28,219 | +0.25(+0.62%) |
Apr 01, 2015 | 40.16 | 40.16 | 39.93 | 40.16 | 29,216 | +0.18(+0.45%) |
Mar 31, 2015 | 40.09 | 40.19 | 39.92 | 39.98 | 212,967 | -0.74(-1.82%) |
Mar 30, 2015 | 40.64 | 40.79 | 40.55 | 40.72 | 365,076 | +0.05(+0.12%) |
Mar 27, 2015 | 40.62 | 40.71 | 40.55 | 40.67 | 28,319 | +0.05(+0.12%) |
Mar 26, 2015 | 40.67 | 40.70 | 40.50 | 40.62 | 47,592 | -0.30(-0.72%) |
Mar 25, 2015 | 41.23 | 41.26 | 40.88 | 40.92 | 54,796 | -0.16(-0.40%) |
Mar 24, 2015 | 41.00 | 41.23 | 41.00 | 41.08 | 52,530 | +0.07(+0.17%) |
Mar 23, 2015 | 40.92 | 41.14 | 40.92 | 41.01 | 166,533 | +0.18(+0.44%) |
Mar 20, 2015 | 40.54 | 40.96 | 40.54 | 40.84 | 75,323 | +0.70(+1.75%) |
Mar 19, 2015 | 40.26 | 40.33 | 40.10 | 40.13 | 43,312 | -0.44(-1.08%) |
Mar 18, 2015 | 39.97 | 40.59 | 39.88 | 40.57 | 47,528 | +0.73(+1.82%) |
Mar 17, 2015 | 39.67 | 39.90 | 39.59 | 39.85 | 108,417 | -0.04(-0.10%) |
Mar 16, 2015 | 39.89 | 39.94 | 39.81 | 39.88 | 16,934 | +0.23(+0.59%) |
Mar 13, 2015 | 39.66 | 39.66 | 39.45 | 39.65 | 27,070 | -0.12(-0.31%) |
Mar 12, 2015 | 39.69 | 39.79 | 39.59 | 39.78 | 34,694 | +0.81(+2.08%) |
Mar 11, 2015 | 38.81 | 39.02 | 38.80 | 38.96 | 42,729 | +0.17(+0.44%) |
Mar 10, 2015 | 38.83 | 38.96 | 38.66 | 38.79 | 37,348 | -0.58(-1.48%) |
Mar 09, 2015 | 39.33 | 39.43 | 39.28 | 39.38 | 83,686 | -0.08(-0.20%) |
Mar 06, 2015 | 39.68 | 39.76 | 39.42 | 39.46 | 70,252 | -0.23(-0.59%) |
Mar 05, 2015 | 39.75 | 39.89 | 39.60 | 39.69 | 29,928 | +0.06(+0.16%) |
Mar 04, 2015 | 39.66 | 39.67 | 39.44 | 39.63 | 59,152 | -0.11(-0.27%) |
Mar 03, 2015 | 39.84 | 39.86 | 39.69 | 39.74 | 57,323 | -0.18(-0.45%) |
Mar 02, 2015 | 39.78 | 39.92 | 39.71 | 39.92 | 115,350 | +0.06(+0.16%) |
Feb 27, 2015 | 39.85 | 39.95 | 39.78 | 39.85 | 39,866 | +0.05(+0.12%) |
Feb 26, 2015 | 40.07 | 40.07 | 39.74 | 39.81 | 90,184 | -0.04(-0.10%) |
Feb 25, 2015 | 39.63 | 40.05 | 39.63 | 39.85 | 47,201 | +0.12(+0.29%) |
Feb 24, 2015 | 39.58 | 39.84 | 39.43 | 39.73 | 35,000 | +0.19(+0.47%) |
Feb 23, 2015 | 39.53 | 39.54 | 39.39 | 39.54 | 198,276 | -0.20(-0.51%) |
Feb 20, 2015 | 39.51 | 39.74 | 39.42 | 39.74 | 47,591 | +0.27(+0.69%) |
Feb 19, 2015 | 39.24 | 39.52 | 39.24 | 39.47 | 16,945 | +0.26(+0.67%) |
Feb 18, 2015 | 39.16 | 39.37 | 39.14 | 39.21 | 10,797 | +0.28(+0.73%) |
Feb 17, 2015 | 38.67 | 38.95 | 38.67 | 38.93 | 30,219 | +0.28(+0.73%) |
Feb 13, 2015 | 38.44 | 38.64 | 38.64 | 38.64 | 22,832 | +0.46(+1.20%) |
Feb 12, 2015 | 37.94 | 38.22 | 37.94 | 38.18 | 45,304 | +0.20(+0.53%) |
Feb 11, 2015 | 37.87 | 38.16 | 37.76 | 37.98 | 16,908 | -0.12(-0.33%) |
Feb 10, 2015 | 38.10 | 38.18 | 37.91 | 38.11 | 33,096 | +0.33(+0.87%) |
Feb 09, 2015 | 38.08 | 38.08 | 37.77 | 37.78 | 58,138 | -0.17(-0.45%) |
Feb 06, 2015 | 38.29 | 38.31 | 37.95 | 37.95 | 58,168 | -0.46(-1.20%) |
Feb 05, 2015 | 38.29 | 38.43 | 37.99 | 38.41 | 495,073 | +0.44(+1.15%) |
Feb 04, 2015 | 38.05 | 38.15 | 37.96 | 37.97 | 50,142 | +0.06(+0.16%) |
Feb 03, 2015 | 37.98 | 37.98 | 37.34 | 37.91 | 101,123 | +0.09(+0.23%) |
Feb 02, 2015 | 37.73 | 37.89 | 37.62 | 37.83 | 98,180 | +0.31(+0.83%) |
Jan 30, 2015 | 37.58 | 37.69 | 37.41 | 37.51 | 3,085,141 | -0.30(-0.80%) |
Jan 29, 2015 | 37.65 | 37.94 | 37.52 | 37.82 | 29,719 | +0.28(+0.75%) |
Jan 28, 2015 | 38.09 | 38.09 | 37.50 | 37.54 | 38,537 | -0.09(-0.23%) |
Jan 27, 2015 | 37.71 | 37.87 | 37.60 | 37.62 | 34,721 | -0.02(-0.06%) |
Jan 26, 2015 | 37.45 | 37.74 | 37.45 | 37.65 | 39,347 | +0.24(+0.65%) |
Jan 23, 2015 | 37.61 | 37.61 | 37.33 | 37.41 | 21,535 | -0.15(-0.39%) |
Jan 22, 2015 | 37.40 | 37.57 | 37.16 | 37.55 | 31,889 | +0.28(+0.75%) |
Jan 21, 2015 | 37.37 | 37.37 | 37.22 | 37.27 | 23,472 | +0.16(+0.44%) |
Jan 20, 2015 | 37.39 | 37.39 | 35.99 | 37.11 | 27,087 | -0.02(-0.06%) |
Jan 16, 2015 | 36.91 | 37.13 | 36.84 | 37.13 | 32,120 | +0.29(+0.78%) |
Jan 15, 2015 | 37.04 | 37.08 | 36.78 | 36.84 | 34,284 | +0.30(+0.83%) |
Jan 14, 2015 | 36.34 | 36.68 | 36.34 | 36.54 | 15,164 | -0.14(-0.38%) |
Jan 13, 2015 | 37.06 | 37.07 | 36.49 | 36.68 | 20,204 | +0.24(+0.66%) |
Jan 12, 2015 | 36.71 | 36.71 | 36.41 | 36.44 | 20,858 | -0.22(-0.60%) |
Jan 09, 2015 | 36.87 | 36.91 | 36.62 | 36.66 | 18,476 | -0.13(-0.36%) |
Jan 08, 2015 | 36.65 | 36.90 | 36.63 | 36.79 | 74,222 | +0.41(+1.11%) |
Jan 07, 2015 | 36.28 | 36.58 | 36.28 | 36.38 | 76,335 | +0.46(+1.28%) |
Jan 06, 2015 | 36.35 | 36.36 | 35.83 | 35.92 | 205,952 | -0.44(-1.22%) |
Jan 05, 2015 | 36.71 | 36.71 | 36.31 | 36.37 | 215,163 | -0.40(-1.08%) |
Jan 02, 2015 | 37.07 | 37.08 | 36.73 | 36.77 | 15,050 | -0.09(-0.25%) |
Dec 31, 2014 | 37.10 | 36.86 | 36.86 | 36.86 | 46,305 | -0.12(-0.34%) |
Dec 30, 2014 | 37.07 | 37.14 | 36.98 | 36.98 | 98,108 | -0.33(-0.88%) |
Dec 29, 2014 | 37.47 | 37.47 | 37.30 | 37.31 | 50,656 | -0.11(-0.29%) |
Dec 26, 2014 | 37.41 | 37.58 | 37.39 | 37.42 | 24,896 | +0.26(+0.69%) |
Dec 24, 2014 | 37.22 | 37.16 | 37.16 | 37.16 | 67,085 | -0.06(-0.17%) |
Dec 23, 2014 | 37.42 | 37.42 | 37.16 | 37.23 | 47,968 | -0.07(-0.19%) |
Dec 22, 2014 | 37.44 | 37.44 | 37.26 | 37.30 | 54,216 | +0.06(+0.17%) |
Dec 19, 2014 | 37.21 | 37.42 | 37.12 | 37.23 | 88,212 | +0.29(+0.78%) |
Dec 18, 2014 | 36.79 | 37.02 | 36.79 | 36.95 | 54,041 | +0.47(+1.28%) |
Dec 17, 2014 | 36.31 | 36.84 | 36.27 | 36.48 | 41,857 | +0.02(+0.06%) |
Dec 16, 2014 | 36.67 | 36.86 | 36.40 | 36.45 | 59,448 | +0.01(+0.02%) |
Dec 15, 2014 | 36.99 | 37.01 | 36.41 | 36.45 | 59,192 | -0.61(-1.64%) |
Dec 12, 2014 | 37.34 | 37.41 | 37.05 | 37.05 | 23,600 | -0.33(-0.88%) |
Dec 11, 2014 | 37.76 | 37.76 | 37.38 | 37.38 | 18,637 | +0.09(+0.25%) |
Dec 10, 2014 | 37.87 | 37.87 | 37.26 | 37.29 | 53,236 | -0.53(-1.40%) |
Dec 09, 2014 | 37.69 | 37.87 | 37.62 | 37.82 | 23,784 | +0.02(+0.04%) |
Dec 08, 2014 | 38.13 | 38.13 | 37.80 | 37.80 | 57,042 | -0.56(-1.46%) |
Dec 05, 2014 | 38.07 | 38.39 | 38.06 | 38.36 | 767,467 | +0.09(+0.22%) |
Dec 04, 2014 | 38.30 | 38.36 | 38.27 | 38.28 | 40,241 | -0.12(-0.30%) |
Dec 03, 2014 | 38.29 | 38.41 | 38.28 | 38.40 | 55,601 | -0.05(-0.14%) |
Dec 02, 2014 | 38.36 | 38.50 | 38.32 | 38.45 | 12,196 | +0.36(+0.94%) |
Dec 01, 2014 | 38.25 | 38.27 | 37.97 | 38.09 | 36,801 | -0.13(-0.35%) |
Nov 28, 2014 | 38.25 | 38.32 | 38.21 | 38.22 | 15,383 | -0.35(-0.91%) |
Nov 26, 2014 | 38.57 | 38.57 | 38.57 | 38.57 | 13,981 | +0.09(+0.22%) |
Nov 25, 2014 | 38.37 | 38.54 | 38.34 | 38.49 | 15,418 | +0.01(+0.02%) |
Nov 24, 2014 | 38.62 | 38.62 | 38.43 | 38.48 | 22,711 | -0.08(-0.20%) |
Nov 21, 2014 | 38.63 | 38.85 | 38.47 | 38.56 | 20,169 | +0.44(+1.15%) |
Nov 20, 2014 | 38.10 | 38.28 | 38.04 | 38.12 | 19,348 | -0.38(-0.99%) |
Nov 19, 2014 | 38.42 | 38.56 | 38.42 | 38.50 | 29,669 | -0.28(-0.72%) |
Nov 18, 2014 | 38.74 | 38.89 | 38.70 | 38.78 | 21,372 | +0.23(+0.59%) |
Nov 17, 2014 | 38.63 | 38.63 | 38.49 | 38.56 | 12,397 | -0.55(-1.42%) |
Nov 14, 2014 | 39.10 | 39.19 | 38.90 | 39.11 | 13,161 | +0.12(+0.32%) |
Nov 13, 2014 | 39.10 | 39.10 | 38.89 | 38.99 | 7,990 | +0.07(+0.18%) |
Nov 12, 2014 | 38.67 | 38.92 | 38.67 | 38.92 | 46,051 | +0.00(+0.00%) |
Nov 11, 2014 | 38.79 | 39.03 | 38.79 | 38.92 | 12,088 | +0.21(+0.54%) |
Nov 10, 2014 | 38.68 | 38.82 | 38.63 | 38.71 | 27,697 | +0.19(+0.51%) |
Nov 07, 2014 | 38.53 | 38.58 | 38.35 | 38.51 | 14,924 | +0.02(+0.06%) |
Nov 06, 2014 | 38.63 | 38.64 | 38.44 | 38.49 | 23,680 | -0.45(-1.16%) |
Nov 05, 2014 | 38.98 | 38.98 | 38.77 | 38.94 | 17,837 | -0.21(-0.53%) |
Nov 04, 2014 | 39.03 | 39.15 | 38.85 | 39.15 | 38,971 | -0.73(-1.83%) |
Nov 03, 2014 | 39.80 | 39.97 | 39.49 | 39.88 | 33,008 | +0.12(+0.29%) |
Oct 31, 2014 | 39.91 | 39.91 | 39.53 | 39.76 | 24,920 | +1.22(+3.18%) |
Oct 30, 2014 | 38.33 | 38.47 | 38.25 | 38.54 | 23,549 | +0.30(+0.80%) |
Oct 29, 2014 | 38.42 | 38.46 | 38.05 | 38.23 | 32,727 | +0.02(+0.04%) |
Oct 28, 2014 | 38.01 | 38.22 | 37.95 | 38.22 | 9,105 | +0.42(+1.11%) |
Oct 27, 2014 | 37.75 | 37.92 | 37.90 | 37.79 | 84,048 | -0.11(-0.29%) |
Oct 24, 2014 | 37.97 | 37.97 | 37.76 | 37.90 | 8,246 | +0.27(+0.70%) |
Oct 23, 2014 | 37.65 | 37.89 | 37.62 | 37.64 | 12,235 | +0.14(+0.37%) |
Oct 22, 2014 | 37.83 | 37.83 | 37.50 | 37.50 | 23,328 | +0.03(+0.08%) |
Oct 21, 2014 | 37.33 | 37.56 | 37.33 | 37.47 | 19,093 | +0.05(+0.13%) |
Oct 20, 2014 | 37.33 | 37.50 | 37.33 | 37.42 | 12,289 | +0.53(+1.44%) |
Oct 17, 2014 | 36.90 | 37.01 | 36.68 | 36.89 | 18,043 | +0.28(+0.77%) |
Oct 16, 2014 | 36.54 | 36.83 | 36.33 | 36.61 | 23,036 | -0.23(-0.63%) |
Oct 15, 2014 | 36.74 | 36.91 | 36.32 | 36.84 | 54,496 | +0.13(+0.36%) |
Oct 14, 2014 | 36.83 | 36.92 | 36.71 | 36.71 | 31,635 | +0.09(+0.26%) |
Oct 13, 2014 | 37.10 | 37.19 | 36.62 | 36.62 | 46,455 | -0.11(-0.30%) |
Oct 10, 2014 | 37.10 | 37.11 | 36.73 | 36.73 | 29,776 | -0.57(-1.53%) |
Oct 09, 2014 | 37.79 | 37.79 | 37.30 | 37.30 | 38,646 | -0.87(-2.29%) |
Oct 08, 2014 | 37.74 | 38.18 | 37.52 | 38.17 | 43,306 | +0.50(+1.32%) |
Oct 07, 2014 | 38.11 | 38.11 | 37.67 | 37.67 | 37,669 | -0.30(-0.78%) |
Oct 06, 2014 | 37.97 | 38.08 | 37.93 | 37.97 | 119,786 | -0.07(-0.18%) |
Oct 03, 2014 | 37.85 | 38.04 | 37.85 | 38.04 | 65,781 | +0.28(+0.74%) |
Oct 02, 2014 | 37.69 | 37.76 | 37.28 | 37.76 | 27,879 | -0.36(-0.94%) |
Oct 01, 2014 | 38.32 | 38.40 | 38.03 | 38.11 | 149,439 | -0.41(-1.05%) |
Sep 30, 2014 | 38.39 | 38.52 | 38.34 | 38.52 | 83,062 | -0.12(-0.32%) |
Sep 29, 2014 | 38.61 | 38.67 | 38.56 | 38.64 | 100,843 | -0.36(-0.92%) |
Sep 26, 2014 | 38.99 | 39.15 | 38.96 | 39.00 | 58,079 | +0.17(+0.44%) |
Sep 25, 2014 | 39.05 | 39.15 | 38.80 | 38.83 | 166,847 | -0.37(-0.95%) |
Sep 24, 2014 | 38.99 | 39.26 | 38.94 | 39.21 | 71,668 | +0.25(+0.64%) |
Sep 23, 2014 | 39.00 | 39.04 | 38.91 | 38.96 | 21,665 | -0.04(-0.10%) |
Sep 22, 2014 | 38.98 | 39.03 | 38.90 | 39.00 | 25,220 | -0.22(-0.56%) |
Sep 19, 2014 | 39.28 | 39.28 | 39.09 | 39.21 | 50,676 | +0.00(+0.00%) |
Sep 18, 2014 | 39.46 | 39.46 | 39.18 | 39.21 | 57,305 | +0.10(+0.26%) |
Sep 17, 2014 | 39.11 | 39.26 | 38.95 | 39.11 | 41,059 | -0.51(-1.28%) |
Sep 16, 2014 | 39.30 | 39.63 | 39.28 | 39.62 | 42,301 | +0.25(+0.63%) |
Sep 15, 2014 | 39.33 | 39.37 | 39.32 | 39.37 | 32,389 | -0.14(-0.35%) |
Sep 12, 2014 | 39.55 | 39.55 | 39.46 | 39.51 | 7,707 | -0.25(-0.63%) |
Sep 11, 2014 | 39.64 | 39.76 | 39.63 | 39.76 | 19,189 | -0.28(-0.70%) |
Sep 10, 2014 | 39.77 | 40.04 | 39.77 | 40.04 | 75,526 | +0.29(+0.73%) |
Sep 09, 2014 | 39.88 | 39.88 | 39.70 | 39.75 | 234,336 | -0.41(-1.01%) |
Sep 08, 2014 | 40.15 | 40.20 | 40.03 | 40.16 | 47,155 | -0.12(-0.29%) |
Sep 05, 2014 | 40.23 | 40.27 | 40.10 | 40.27 | 62,561 | -0.12(-0.29%) |
Sep 04, 2014 | 40.27 | 40.49 | 40.27 | 40.39 | 68,422 | -0.12(-0.31%) |
Sep 03, 2014 | 40.62 | 40.63 | 40.46 | 40.52 | 180,698 | +0.06(+0.15%) |
Sep 02, 2014 | 40.48 | 40.48 | 40.31 | 40.45 | 751,777 | +0.30(+0.76%) |
Aug 29, 2014 | 40.11 | 40.15 | 40.15 | 40.15 | 46,947 | -0.10(-0.25%) |
Aug 28, 2014 | 40.24 | 40.26 | 40.15 | 40.25 | 62,592 | -0.07(-0.18%) |
Aug 27, 2014 | 40.38 | 40.41 | 40.28 | 40.32 | 100,632 | -0.08(-0.20%) |
Aug 26, 2014 | 40.31 | 40.35 | 40.31 | 40.41 | 121,748 | -0.05(-0.13%) |
Aug 25, 2014 | 40.34 | 40.54 | 40.34 | 40.46 | 51,617 | +0.08(+0.19%) |
Aug 22, 2014 | 40.40 | 40.47 | 40.39 | 40.38 | 175,350 | -0.25(-0.61%) |
Aug 21, 2014 | 40.45 | 40.66 | 40.45 | 40.63 | 171,625 | +0.13(+0.33%) |
Aug 20, 2014 | 40.37 | 40.54 | 40.37 | 40.50 | 241,818 | -0.13(-0.33%) |
Aug 19, 2014 | 40.46 | 40.63 | 40.46 | 40.63 | 156,590 | +0.11(+0.27%) |
Aug 18, 2014 | 40.20 | 40.52 | 40.20 | 40.52 | 2,547,723 | +0.18(+0.44%) |
Aug 15, 2014 | 40.24 | 40.34 | 40.24 | 40.34 | 22,289 | +0.02(+0.04%) |
Aug 14, 2014 | 40.18 | 40.33 | 40.18 | 40.33 | 14,488 | +0.07(+0.17%) |
Aug 13, 2014 | 40.00 | 40.24 | 40.00 | 40.26 | 5,944 | +0.31(+0.78%) |
Aug 12, 2014 | 39.87 | 39.95 | 39.87 | 39.95 | 12,098 | +0.04(+0.10%) |
Aug 11, 2014 | 39.70 | 39.94 | 39.70 | 39.91 | 10,407 | +0.30(+0.77%) |
Aug 08, 2014 | 39.35 | 39.55 | 39.17 | 39.60 | 9,806 | -0.06(-0.16%) |
Aug 07, 2014 | 39.75 | 39.80 | 39.57 | 39.67 | 13,033 | +0.02(+0.06%) |
Aug 06, 2014 | 39.74 | 39.77 | 39.64 | 39.64 | 33,927 | -0.17(-0.43%) |
Aug 05, 2014 | 39.88 | 39.98 | 39.81 | 39.81 | 4,135 | -0.49(-1.22%) |
Aug 04, 2014 | 40.23 | 40.31 | 40.22 | 40.31 | 19,900 | -0.03(-0.08%) |
Aug 01, 2014 | 40.32 | 40.37 | 40.27 | 40.34 | 2,984 | -0.10(-0.25%) |
Jul 31, 2014 | 40.46 | 40.46 | 40.30 | 40.44 | 4,794 | -0.39(-0.95%) |
Jul 30, 2014 | 40.68 | 40.83 | 40.66 | 40.83 | 6,926 | +0.12(+0.29%) |
Jul 29, 2014 | 40.74 | 40.74 | 40.70 | 40.71 | 2,116 | -0.02(-0.04%) |
Jul 28, 2014 | 40.59 | 40.73 | 40.59 | 40.73 | 20,722 | +0.16(+0.38%) |
Jul 25, 2014 | 40.55 | 40.63 | 40.48 | 40.57 | 27,307 | +0.19(+0.46%) |
Jul 24, 2014 | 40.45 | 40.59 | 40.31 | 40.38 | 26,816 | -0.13(-0.33%) |
Jul 23, 2014 | 40.52 | 40.63 | 40.44 | 40.52 | 13,385 | +0.07(+0.17%) |
Jul 22, 2014 | 40.30 | 40.49 | 40.30 | 40.45 | 21,494 | +0.21(+0.52%) |
Jul 21, 2014 | 40.16 | 40.39 | 40.10 | 40.24 | 55,038 | -0.14(-0.35%) |
Jul 18, 2014 | 40.18 | 40.48 | 40.13 | 40.38 | 31,024 | +0.23(+0.56%) |
Jul 17, 2014 | 40.28 | 40.48 | 40.15 | 40.15 | 43,826 | -0.17(-0.43%) |
Jul 16, 2014 | 40.32 | 40.32 | 40.32 | 40.32 | 769 | +0.08(+0.19%) |
Jul 15, 2014 | 40.24 | 40.24 | 40.13 | 40.24 | 3,206 | +0.11(+0.27%) |
Jul 14, 2014 | 40.00 | 40.13 | 40.00 | 40.13 | 5,259 | +0.23(+0.59%) |
Jul 11, 2014 | 39.89 | 39.90 | 39.89 | 39.90 | 1,218 | -0.02(-0.06%) |
Jul 10, 2014 | 39.85 | 39.92 | 39.69 | 39.92 | 6,670 | -0.20(-0.51%) |
Jul 09, 2014 | 40.04 | 40.13 | 40.04 | 40.13 | 4,258 | -0.09(-0.21%) |
Jul 08, 2014 | 40.24 | 40.24 | 40.21 | 40.21 | 3,990 | -0.02(-0.04%) |
Jul 07, 2014 | 40.26 | 40.27 | 40.21 | 40.23 | 31,925 | -0.05(-0.14%) |
Jul 03, 2014 | 40.16 | 40.28 | 40.28 | 40.28 | 3,463 | -0.11(-0.27%) |
Jul 02, 2014 | 40.34 | 40.39 | 40.34 | 40.39 | 3,270 | +0.14(+0.35%) |
Jul 01, 2014 | 40.16 | 40.25 | 40.16 | 40.25 | 2,565 | +0.31(+0.78%) |
Jun 30, 2014 | 39.85 | 39.94 | 39.85 | 39.94 | 3,719 | +0.17(+0.43%) |
Jun 27, 2014 | 39.77 | 39.77 | 39.77 | 39.77 | 2,639 | -0.16(-0.39%) |
Jun 26, 2014 | 39.93 | 39.93 | 39.88 | 39.92 | 5,649 | +0.34(+0.85%) |
Jun 25, 2014 | 39.67 | 39.67 | 39.59 | 39.59 | 1,410 | -0.28(-0.71%) |
Jun 24, 2014 | 39.79 | 39.99 | 39.79 | 39.87 | 44,126 | -0.11(-0.28%) |
Jun 23, 2014 | 39.92 | 39.99 | 39.91 | 39.99 | 2,439 | -0.15(-0.37%) |
Jun 20, 2014 | 39.92 | 40.13 | 39.92 | 40.13 | 6,273 | +0.05(+0.14%) |
Jun 19, 2014 | 39.96 | 40.08 | 39.95 | 40.08 | 12,084 | +0.51(+1.30%) |
Jun 18, 2014 | 39.23 | 39.56 | 39.22 | 39.56 | 20,651 | +0.46(+1.18%) |
Jun 17, 2014 | 39.06 | 39.10 | 39.06 | 39.10 | 12,828 | -0.12(-0.30%) |
Jun 16, 2014 | 39.15 | 39.22 | 39.14 | 39.22 | 13,725 | -0.07(-0.18%) |
Jun 13, 2014 | 39.29 | 39.29 | 39.29 | 39.29 | 179 | +0.04(+0.10%) |