Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 44.85 | 44.85 | 44.11 | 44.25 | 2,873,728 | +0.03(+0.07%) |
Jun 29, 2015 | 44.94 | 45.28 | 44.18 | 44.22 | 3,123,367 | -0.68(-1.52%) |
Jun 26, 2015 | 44.46 | 45.15 | 44.26 | 44.90 | 2,859,811 | +0.35(+0.78%) |
Jun 25, 2015 | 45.01 | 45.19 | 44.54 | 44.56 | 2,285,806 | -0.44(-0.98%) |
Jun 24, 2015 | 44.99 | 45.24 | 44.89 | 45.00 | 2,777,867 | +0.06(+0.13%) |
Jun 23, 2015 | 45.62 | 45.69 | 44.80 | 44.94 | 3,437,296 | -0.72(-1.58%) |
Jun 22, 2015 | 46.47 | 46.56 | 45.62 | 45.66 | 3,002,165 | -0.69(-1.50%) |
Jun 19, 2015 | 46.79 | 46.95 | 46.34 | 46.35 | 3,952,584 | -0.44(-0.94%) |
Jun 18, 2015 | 46.01 | 47.26 | 46.01 | 46.79 | 4,375,478 | +0.69(+1.49%) |
Jun 17, 2015 | 45.56 | 46.16 | 45.07 | 46.10 | 3,006,214 | +0.64(+1.40%) |
Jun 16, 2015 | 44.82 | 45.55 | 44.59 | 45.47 | 3,221,457 | +0.71(+1.58%) |
Jun 15, 2015 | 44.69 | 44.83 | 44.40 | 44.76 | 2,653,909 | -0.02(-0.04%) |
Jun 12, 2015 | 44.82 | 45.03 | 44.63 | 44.78 | 1,810,477 | -0.02(-0.06%) |
Jun 11, 2015 | 44.65 | 45.10 | 44.63 | 44.80 | 2,739,009 | +0.44(+0.99%) |
Jun 10, 2015 | 44.06 | 44.64 | 43.84 | 44.36 | 3,028,844 | +0.09(+0.21%) |
Jun 09, 2015 | 44.42 | 44.61 | 44.10 | 44.27 | 2,289,697 | -0.25(-0.56%) |
Jun 08, 2015 | 44.77 | 44.87 | 44.40 | 44.52 | 4,450,603 | -0.22(-0.49%) |
Jun 05, 2015 | 44.56 | 45.32 | 44.25 | 44.74 | 3,250,119 | -0.25(-0.56%) |
Jun 04, 2015 | 44.88 | 45.22 | 44.74 | 44.99 | 2,319,816 | -0.01(-0.03%) |
Jun 03, 2015 | 46.18 | 46.18 | 44.82 | 45.00 | 3,671,020 | -1.18(-2.55%) |
Jun 02, 2015 | 46.74 | 46.81 | 45.97 | 46.18 | 1,821,746 | -0.77(-1.64%) |
Jun 01, 2015 | 46.71 | 47.11 | 46.27 | 46.95 | 2,095,174 | +0.44(+0.94%) |
May 29, 2015 | 46.95 | 47.04 | 46.42 | 46.51 | 4,776,789 | -0.36(-0.76%) |
May 28, 2015 | 46.95 | 47.17 | 46.61 | 46.87 | 1,851,466 | -0.12(-0.25%) |
May 27, 2015 | 46.40 | 47.11 | 46.16 | 46.99 | 2,581,046 | +0.71(+1.53%) |
May 26, 2015 | 46.57 | 46.64 | 46.09 | 46.28 | 1,594,558 | -0.42(-0.90%) |
May 22, 2015 | 46.51 | 46.70 | 46.70 | 46.70 | 1,472,460 | +0.05(+0.11%) |
May 21, 2015 | 46.89 | 46.97 | 46.46 | 46.65 | 1,560,688 | -0.19(-0.40%) |
May 20, 2015 | 46.62 | 47.16 | 46.54 | 46.84 | 2,225,724 | +0.14(+0.29%) |
May 19, 2015 | 46.67 | 47.11 | 46.39 | 46.70 | 1,703,286 | -0.11(-0.24%) |
May 18, 2015 | 46.87 | 47.11 | 46.74 | 46.81 | 1,798,245 | -0.24(-0.51%) |
May 15, 2015 | 47.06 | 47.21 | 46.95 | 47.05 | 3,154,043 | +0.15(+0.32%) |
May 14, 2015 | 46.14 | 46.92 | 46.02 | 46.90 | 1,575,759 | +0.96(+2.10%) |
May 13, 2015 | 46.36 | 46.91 | 45.82 | 45.94 | 2,501,992 | -0.26(-0.56%) |
May 12, 2015 | 45.63 | 46.55 | 45.48 | 46.19 | 2,308,447 | +0.28(+0.60%) |
May 11, 2015 | 46.71 | 46.97 | 45.85 | 45.92 | 2,359,693 | -0.92(-1.96%) |
May 08, 2015 | 47.26 | 47.43 | 46.77 | 46.84 | 2,417,228 | +0.41(+0.89%) |
May 07, 2015 | 45.47 | 46.62 | 45.47 | 46.42 | 2,384,037 | +1.08(+2.37%) |
May 06, 2015 | 45.75 | 45.84 | 45.07 | 45.35 | 3,742,973 | -0.36(-0.78%) |
May 05, 2015 | 46.91 | 46.91 | 45.60 | 45.70 | 2,437,258 | -1.36(-2.89%) |
May 04, 2015 | 47.02 | 47.53 | 46.92 | 47.06 | 2,025,100 | +0.27(+0.58%) |
May 01, 2015 | 46.39 | 47.23 | 46.22 | 46.79 | 2,559,617 | +0.57(+1.23%) |
Apr 30, 2015 | 46.91 | 47.26 | 45.89 | 46.22 | 3,746,802 | -0.98(-2.07%) |
Apr 29, 2015 | 47.41 | 47.85 | 46.79 | 47.20 | 3,027,506 | -0.69(-1.45%) |
Apr 28, 2015 | 47.83 | 48.06 | 47.44 | 47.89 | 2,803,889 | -0.10(-0.21%) |
Apr 27, 2015 | 47.99 | 48.36 | 47.84 | 47.99 | 2,232,200 | +0.09(+0.18%) |
Apr 24, 2015 | 47.87 | 48.33 | 47.76 | 47.91 | 1,335,004 | +0.04(+0.08%) |
Apr 23, 2015 | 47.60 | 48.01 | 47.58 | 47.87 | 1,512,211 | +0.15(+0.31%) |
Apr 22, 2015 | 47.56 | 48.08 | 47.48 | 47.72 | 3,363,333 | +0.30(+0.63%) |
Apr 21, 2015 | 47.27 | 47.71 | 47.18 | 47.42 | 2,665,725 | +0.31(+0.66%) |
Apr 20, 2015 | 47.19 | 47.38 | 46.94 | 47.11 | 1,777,922 | -0.03(-0.07%) |
Apr 17, 2015 | 47.26 | 47.45 | 46.91 | 47.14 | 2,082,514 | -0.28(-0.59%) |
Apr 16, 2015 | 47.14 | 47.61 | 46.83 | 47.42 | 1,613,915 | +0.29(+0.61%) |
Apr 15, 2015 | 47.61 | 47.68 | 47.04 | 47.13 | 1,994,042 | -0.49(-1.04%) |
Apr 14, 2015 | 47.61 | 47.68 | 47.26 | 47.63 | 2,228,273 | +0.49(+1.04%) |
Apr 13, 2015 | 47.17 | 47.54 | 47.14 | 47.14 | 1,894,742 | -0.19(-0.40%) |
Apr 10, 2015 | 47.60 | 47.97 | 47.18 | 47.32 | 2,127,278 | -0.16(-0.33%) |
Apr 09, 2015 | 48.73 | 48.74 | 47.38 | 47.48 | 2,323,079 | -1.36(-2.78%) |
Apr 08, 2015 | 48.69 | 49.08 | 48.64 | 48.84 | 3,742,213 | +0.21(+0.44%) |
Apr 07, 2015 | 49.42 | 49.54 | 48.63 | 48.63 | 2,608,444 | -0.86(-1.74%) |
Apr 06, 2015 | 49.20 | 49.58 | 49.06 | 49.49 | 1,671,077 | +0.48(+0.98%) |
Apr 02, 2015 | 48.61 | 49.01 | 49.01 | 49.01 | 2,335,643 | +0.47(+0.97%) |
Apr 01, 2015 | 48.78 | 48.93 | 48.34 | 48.54 | 2,955,537 | -0.19(-0.39%) |
Mar 31, 2015 | 49.35 | 49.45 | 48.72 | 48.73 | 5,104,110 | -0.65(-1.32%) |
Mar 30, 2015 | 49.30 | 49.57 | 49.01 | 49.38 | 6,987,525 | +0.28(+0.57%) |
Mar 27, 2015 | 49.10 | 49.57 | 48.83 | 49.10 | 2,974,349 | -0.03(-0.06%) |
Mar 26, 2015 | 49.45 | 49.65 | 48.99 | 49.13 | 4,382,686 | -0.19(-0.39%) |
Mar 25, 2015 | 50.54 | 50.81 | 49.21 | 49.32 | 4,163,792 | -1.26(-2.50%) |
Mar 24, 2015 | 50.86 | 51.19 | 50.57 | 50.59 | 3,543,487 | -0.39(-0.77%) |
Mar 23, 2015 | 51.24 | 51.65 | 50.94 | 50.98 | 2,070,696 | -0.17(-0.33%) |
Mar 20, 2015 | 49.88 | 51.30 | 49.84 | 51.15 | 4,949,594 | +1.25(+2.51%) |
Mar 19, 2015 | 49.83 | 50.45 | 49.72 | 49.90 | 2,516,365 | -0.08(-0.16%) |
Mar 18, 2015 | 48.90 | 50.18 | 48.56 | 49.98 | 3,098,996 | +1.11(+2.28%) |
Mar 17, 2015 | 48.89 | 49.04 | 48.47 | 48.86 | 2,653,471 | -0.17(-0.36%) |
Mar 16, 2015 | 48.08 | 49.08 | 48.01 | 49.04 | 2,381,742 | +1.17(+2.44%) |
Mar 13, 2015 | 48.08 | 48.30 | 47.63 | 47.87 | 2,418,904 | -0.07(-0.14%) |
Mar 12, 2015 | 47.41 | 48.06 | 47.27 | 47.94 | 4,110,067 | +0.85(+1.81%) |
Mar 11, 2015 | 47.15 | 47.36 | 47.02 | 47.09 | 1,662,363 | -0.12(-0.25%) |
Mar 10, 2015 | 47.10 | 47.60 | 46.92 | 47.20 | 2,490,194 | +0.09(+0.18%) |
Mar 09, 2015 | 46.97 | 47.38 | 46.87 | 47.12 | 1,636,719 | +0.48(+1.04%) |
Mar 06, 2015 | 47.22 | 47.42 | 46.50 | 46.63 | 3,065,025 | -1.43(-2.97%) |
Mar 05, 2015 | 48.30 | 48.70 | 48.05 | 48.06 | 2,687,591 | +0.30(+0.64%) |
Mar 04, 2015 | 48.04 | 48.02 | 47.57 | 47.76 | 1,833,658 | -0.26(-0.54%) |
Mar 03, 2015 | 48.09 | 48.24 | 47.82 | 48.02 | 2,547,701 | -0.20(-0.41%) |
Mar 02, 2015 | 48.03 | 48.63 | 47.91 | 48.22 | 2,792,760 | +0.34(+0.71%) |
Feb 27, 2015 | 47.89 | 48.07 | 47.57 | 47.88 | 4,372,808 | +0.12(+0.25%) |
Feb 26, 2015 | 48.39 | 48.45 | 47.73 | 47.76 | 3,209,573 | -0.53(-1.11%) |
Feb 25, 2015 | 48.48 | 49.22 | 48.29 | 48.29 | 3,428,540 | -0.17(-0.36%) |
Feb 24, 2015 | 49.50 | 49.50 | 48.32 | 48.47 | 3,236,010 | -1.22(-2.46%) |
Feb 23, 2015 | 49.11 | 49.70 | 48.92 | 49.69 | 3,280,367 | +0.81(+1.65%) |
Feb 20, 2015 | 48.30 | 48.94 | 48.04 | 48.88 | 2,953,721 | +0.67(+1.38%) |
Feb 19, 2015 | 49.59 | 49.60 | 48.07 | 48.22 | 2,690,614 | -1.50(-3.01%) |
Feb 18, 2015 | 49.13 | 49.78 | 48.84 | 49.72 | 2,694,435 | +0.61(+1.24%) |
Feb 17, 2015 | 48.74 | 49.34 | 48.72 | 49.11 | 3,257,344 | +0.16(+0.33%) |
Feb 13, 2015 | 49.55 | 48.94 | 48.94 | 48.94 | 3,032,872 | -0.69(-1.39%) |
Feb 12, 2015 | 48.53 | 49.77 | 48.46 | 49.63 | 3,138,538 | +1.17(+2.42%) |
Feb 11, 2015 | 48.39 | 48.73 | 48.04 | 48.46 | 3,366,917 | +0.17(+0.35%) |
Feb 10, 2015 | 48.63 | 48.83 | 47.99 | 48.29 | 5,900,077 | -0.11(-0.22%) |
Feb 09, 2015 | 48.61 | 48.78 | 48.35 | 48.40 | 2,166,740 | -0.16(-0.32%) |
Feb 06, 2015 | 49.65 | 49.72 | 48.33 | 48.55 | 4,814,645 | -1.34(-2.68%) |
Feb 05, 2015 | 49.11 | 50.05 | 49.09 | 49.89 | 3,503,881 | +0.83(+1.68%) |
Feb 04, 2015 | 50.00 | 50.01 | 48.25 | 49.06 | 4,347,677 | +0.59(+1.22%) |
Feb 03, 2015 | 47.94 | 48.47 | 47.50 | 48.47 | 3,529,413 | +0.55(+1.15%) |
Feb 02, 2015 | 48.30 | 48.34 | 47.20 | 47.92 | 3,857,786 | -0.32(-0.66%) |
Jan 30, 2015 | 49.08 | 49.27 | 48.19 | 48.24 | 3,753,778 | -1.08(-2.18%) |
Jan 29, 2015 | 49.32 | 49.60 | 48.88 | 49.31 | 2,845,598 | -0.18(-0.36%) |
Jan 28, 2015 | 50.20 | 50.36 | 49.46 | 49.49 | 2,641,390 | -0.38(-0.76%) |
Jan 27, 2015 | 49.66 | 50.11 | 49.60 | 49.87 | 2,209,794 | +0.09(+0.17%) |
Jan 26, 2015 | 49.52 | 49.90 | 49.27 | 49.78 | 2,884,538 | +0.19(+0.38%) |
Jan 23, 2015 | 49.46 | 49.78 | 49.09 | 49.60 | 3,423,776 | +0.30(+0.62%) |
Jan 22, 2015 | 48.34 | 49.30 | 48.29 | 49.29 | 2,904,246 | +0.98(+2.03%) |
Jan 21, 2015 | 48.19 | 48.43 | 47.71 | 48.31 | 3,458,718 | -0.16(-0.32%) |
Jan 20, 2015 | 49.68 | 49.77 | 48.13 | 48.47 | 5,562,437 | -0.88(-1.78%) |
Jan 16, 2015 | 48.90 | 49.49 | 48.62 | 49.34 | 3,546,586 | +0.53(+1.10%) |
Jan 15, 2015 | 48.74 | 48.90 | 48.35 | 48.81 | 2,233,273 | +0.28(+0.58%) |
Jan 14, 2015 | 47.65 | 48.60 | 47.65 | 48.53 | 2,350,516 | +0.62(+1.28%) |
Jan 13, 2015 | 48.46 | 48.50 | 47.73 | 47.91 | 3,333,034 | -0.50(-1.03%) |
Jan 12, 2015 | 48.03 | 48.51 | 47.96 | 48.41 | 2,901,433 | +0.55(+1.16%) |
Jan 09, 2015 | 47.53 | 48.08 | 47.21 | 47.86 | 3,072,655 | +0.35(+0.75%) |
Jan 08, 2015 | 47.09 | 47.53 | 46.62 | 47.50 | 3,414,837 | +0.53(+1.12%) |
Jan 07, 2015 | 46.48 | 47.12 | 46.34 | 46.97 | 2,766,801 | +0.68(+1.48%) |
Jan 06, 2015 | 46.19 | 46.60 | 46.06 | 46.29 | 3,287,406 | +0.26(+0.57%) |
Jan 05, 2015 | 45.52 | 46.19 | 45.33 | 46.03 | 2,896,582 | +0.40(+0.89%) |
Jan 02, 2015 | 44.92 | 45.80 | 44.79 | 45.63 | 2,266,926 | +0.98(+2.19%) |
Dec 31, 2014 | 45.40 | 44.65 | 44.65 | 44.65 | 2,369,019 | -0.65(-1.44%) |
Dec 30, 2014 | 45.75 | 45.96 | 45.17 | 45.30 | 2,093,997 | -0.53(-1.15%) |
Dec 29, 2014 | 45.69 | 46.14 | 45.51 | 45.83 | 1,703,343 | +0.09(+0.20%) |
Dec 26, 2014 | 45.51 | 45.92 | 45.51 | 45.74 | 1,119,937 | +0.23(+0.51%) |
Dec 24, 2014 | 45.80 | 45.51 | 45.51 | 45.51 | 1,064,320 | -0.31(-0.68%) |
Dec 23, 2014 | 46.17 | 46.44 | 45.65 | 45.82 | 2,795,217 | -0.21(-0.45%) |
Dec 22, 2014 | 45.38 | 46.05 | 45.15 | 46.02 | 3,144,002 | +0.73(+1.62%) |
Dec 19, 2014 | 45.24 | 45.67 | 44.91 | 45.29 | 6,029,470 | +0.24(+0.53%) |
Dec 18, 2014 | 44.81 | 45.05 | 44.58 | 45.05 | 2,176,652 | +0.43(+0.97%) |
Dec 17, 2014 | 43.60 | 44.83 | 43.42 | 44.62 | 3,902,174 | +1.17(+2.69%) |
Dec 16, 2014 | 43.67 | 43.80 | 43.08 | 43.45 | 2,550,560 | +0.02(+0.04%) |
Dec 15, 2014 | 43.89 | 44.07 | 43.30 | 43.43 | 2,338,340 | -0.45(-1.03%) |
Dec 12, 2014 | 44.51 | 44.61 | 43.87 | 43.88 | 2,954,610 | -0.74(-1.66%) |
Dec 11, 2014 | 45.01 | 45.04 | 44.54 | 44.62 | 2,286,799 | -0.12(-0.26%) |
Dec 10, 2014 | 44.55 | 45.05 | 44.43 | 44.74 | 2,957,704 | +0.15(+0.33%) |
Dec 09, 2014 | 44.03 | 44.76 | 43.94 | 44.59 | 1,728,255 | +0.41(+0.92%) |
Dec 08, 2014 | 43.57 | 44.29 | 43.53 | 44.18 | 2,553,800 | +0.79(+1.82%) |
Dec 05, 2014 | 43.71 | 43.80 | 43.20 | 43.39 | 3,395,112 | -0.62(-1.40%) |
Dec 04, 2014 | 43.81 | 44.10 | 43.68 | 44.01 | 1,977,454 | +0.20(+0.45%) |
Dec 03, 2014 | 43.86 | 43.96 | 43.62 | 43.81 | 1,707,665 | -0.07(-0.17%) |
Dec 02, 2014 | 43.69 | 43.99 | 43.36 | 43.89 | 4,289,289 | +0.28(+0.64%) |
Dec 01, 2014 | 43.79 | 44.12 | 43.57 | 43.61 | 2,853,602 | -0.12(-0.28%) |
Nov 28, 2014 | 43.75 | 44.40 | 43.62 | 43.73 | 2,753,805 | -0.12(-0.28%) |
Nov 26, 2014 | 43.34 | 43.86 | 43.86 | 43.86 | 1,885,788 | +0.62(+1.43%) |
Nov 25, 2014 | 43.34 | 43.43 | 43.17 | 43.24 | 2,798,454 | -0.01(-0.03%) |
Nov 24, 2014 | 43.34 | 43.71 | 43.13 | 43.25 | 2,832,291 | -0.15(-0.36%) |
Nov 21, 2014 | 43.17 | 43.44 | 43.02 | 43.41 | 2,986,786 | +0.46(+1.08%) |
Nov 20, 2014 | 42.74 | 42.96 | 42.56 | 42.94 | 1,817,178 | +0.20(+0.48%) |
Nov 19, 2014 | 43.15 | 43.31 | 42.73 | 42.74 | 2,275,990 | -0.59(-1.35%) |
Nov 18, 2014 | 42.91 | 43.44 | 42.75 | 43.33 | 3,147,282 | +0.30(+0.69%) |
Nov 17, 2014 | 42.62 | 43.18 | 42.62 | 43.03 | 2,569,533 | +0.27(+0.64%) |
Nov 14, 2014 | 43.27 | 43.33 | 42.62 | 42.76 | 1,730,263 | -0.44(-1.03%) |
Nov 13, 2014 | 42.91 | 43.37 | 42.77 | 43.20 | 2,576,816 | +0.41(+0.97%) |
Nov 12, 2014 | 43.09 | 43.22 | 42.66 | 42.79 | 2,990,773 | -0.40(-0.93%) |
Nov 11, 2014 | 43.62 | 43.62 | 43.01 | 43.19 | 2,597,506 | -0.31(-0.71%) |
Nov 10, 2014 | 42.59 | 43.50 | 42.59 | 43.50 | 3,704,588 | +0.72(+1.69%) |
Nov 07, 2014 | 42.89 | 43.07 | 42.61 | 42.78 | 3,274,284 | -0.12(-0.29%) |
Nov 06, 2014 | 43.25 | 43.47 | 42.78 | 42.90 | 2,972,488 | -0.35(-0.81%) |
Nov 05, 2014 | 43.25 | 43.40 | 42.75 | 43.25 | 3,454,066 | +0.09(+0.21%) |
Nov 04, 2014 | 43.28 | 43.40 | 42.80 | 43.16 | 2,863,296 | -0.25(-0.57%) |
Nov 03, 2014 | 43.02 | 43.44 | 42.80 | 43.41 | 3,568,342 | +0.46(+1.08%) |
Oct 31, 2014 | 42.34 | 42.95 | 41.96 | 42.94 | 5,121,370 | +0.98(+2.34%) |
Oct 30, 2014 | 41.52 | 41.97 | 41.25 | 41.96 | 3,677,103 | +0.14(+0.32%) |
Oct 29, 2014 | 41.76 | 42.20 | 41.52 | 41.83 | 4,313,413 | +0.18(+0.43%) |
Oct 28, 2014 | 41.79 | 41.88 | 41.38 | 41.65 | 3,905,388 | -0.23(-0.56%) |
Oct 27, 2014 | 41.88 | 41.82 | 41.67 | 41.88 | 2,981,007 | +0.06(+0.15%) |
Oct 24, 2014 | 41.94 | 42.16 | 41.52 | 41.82 | 2,719,235 | -0.20(-0.48%) |
Oct 23, 2014 | 41.83 | 42.17 | 41.63 | 42.02 | 3,731,302 | +0.35(+0.83%) |
Oct 22, 2014 | 41.75 | 41.95 | 41.50 | 41.68 | 3,204,450 | +0.00(+0.00%) |
Oct 21, 2014 | 41.52 | 41.69 | 41.21 | 41.68 | 3,154,627 | +0.20(+0.48%) |
Oct 20, 2014 | 40.70 | 41.49 | 40.62 | 41.48 | 3,133,258 | +0.80(+1.96%) |
Oct 17, 2014 | 41.18 | 41.18 | 40.31 | 40.68 | 4,844,142 | -0.23(-0.57%) |
Oct 16, 2014 | 41.06 | 41.31 | 40.31 | 40.92 | 5,243,715 | -0.46(-1.12%) |
Oct 15, 2014 | 40.96 | 41.61 | 40.57 | 41.38 | 6,951,384 | +0.19(+0.46%) |
Oct 14, 2014 | 40.63 | 41.62 | 40.47 | 41.19 | 7,398,536 | +0.72(+1.77%) |
Oct 13, 2014 | 40.18 | 40.73 | 40.08 | 40.47 | 4,730,334 | +0.28(+0.69%) |
Oct 10, 2014 | 39.68 | 40.50 | 39.60 | 40.20 | 5,429,712 | +0.62(+1.58%) |
Oct 09, 2014 | 39.33 | 39.89 | 39.30 | 39.57 | 4,111,714 | +0.33(+0.83%) |
Oct 08, 2014 | 38.78 | 39.39 | 38.77 | 39.25 | 5,187,580 | +0.59(+1.53%) |
Oct 07, 2014 | 38.94 | 39.07 | 38.63 | 38.65 | 2,424,605 | -0.27(-0.68%) |
Oct 06, 2014 | 38.71 | 39.19 | 38.71 | 38.92 | 3,296,981 | +0.27(+0.69%) |
Oct 03, 2014 | 38.56 | 38.78 | 38.29 | 38.65 | 3,031,629 | +0.24(+0.63%) |
Oct 02, 2014 | 38.35 | 38.60 | 38.21 | 38.41 | 3,566,005 | +0.12(+0.31%) |
Oct 01, 2014 | 38.02 | 38.38 | 37.95 | 38.29 | 5,180,210 | +0.28(+0.73%) |
Sep 30, 2014 | 38.00 | 38.17 | 37.61 | 38.02 | 3,929,919 | +0.02(+0.07%) |
Sep 29, 2014 | 37.65 | 38.00 | 37.47 | 37.99 | 2,336,197 | +0.09(+0.23%) |
Sep 26, 2014 | 37.48 | 37.94 | 37.31 | 37.91 | 2,588,308 | +0.37(+0.99%) |
Sep 25, 2014 | 37.68 | 37.82 | 37.47 | 37.54 | 3,113,257 | -0.04(-0.10%) |
Sep 24, 2014 | 38.25 | 38.54 | 37.55 | 37.57 | 5,464,488 | -0.76(-1.98%) |
Sep 23, 2014 | 38.33 | 38.75 | 38.21 | 38.33 | 5,075,296 | +0.01(+0.03%) |
Sep 22, 2014 | 38.08 | 38.49 | 38.02 | 38.32 | 5,177,550 | +0.08(+0.21%) |
Sep 19, 2014 | 38.05 | 38.25 | 37.86 | 38.24 | 10,018,585 | +0.33(+0.88%) |
Sep 18, 2014 | 38.84 | 38.84 | 37.87 | 37.91 | 3,675,512 | -0.24(-0.63%) |
Sep 17, 2014 | 38.40 | 38.56 | 38.11 | 38.15 | 3,842,983 | -0.13(-0.35%) |
Sep 16, 2014 | 38.04 | 38.46 | 38.04 | 38.28 | 3,878,071 | +0.26(+0.68%) |
Sep 15, 2014 | 38.20 | 38.54 | 37.92 | 38.02 | 3,496,647 | -0.34(-0.88%) |
Sep 12, 2014 | 39.62 | 39.62 | 38.17 | 38.36 | 5,428,502 | -1.26(-3.17%) |
Sep 11, 2014 | 39.41 | 39.73 | 39.37 | 39.62 | 3,953,831 | +0.06(+0.14%) |
Sep 10, 2014 | 40.99 | 40.99 | 39.51 | 39.56 | 6,473,016 | -1.56(-3.80%) |
Sep 09, 2014 | 41.28 | 41.35 | 41.01 | 41.12 | 2,553,110 | -0.31(-0.74%) |
Sep 08, 2014 | 41.29 | 41.59 | 41.20 | 41.43 | 3,498,260 | +0.24(+0.58%) |
Sep 05, 2014 | 40.57 | 41.20 | 40.57 | 41.19 | 2,706,337 | +0.53(+1.30%) |
Sep 04, 2014 | 40.68 | 40.90 | 40.42 | 40.66 | 2,381,537 | -0.08(-0.20%) |
Sep 03, 2014 | 40.76 | 40.82 | 40.27 | 40.74 | 2,493,280 | +0.14(+0.35%) |
Sep 02, 2014 | 40.80 | 40.83 | 40.46 | 40.60 | 2,225,787 | -0.10(-0.26%) |
Aug 29, 2014 | 40.69 | 40.71 | 40.71 | 40.71 | 3,610,718 | +0.17(+0.42%) |
Aug 28, 2014 | 40.51 | 40.66 | 40.31 | 40.53 | 1,713,463 | +0.00(+0.00%) |
Aug 27, 2014 | 40.55 | 40.81 | 40.42 | 40.53 | 1,263,878 | -0.02(-0.05%) |
Aug 26, 2014 | 40.77 | 40.81 | 40.52 | 40.55 | 1,389,223 | -0.03(-0.08%) |
Aug 25, 2014 | 40.87 | 40.87 | 40.31 | 40.58 | 1,736,309 | -0.10(-0.24%) |
Aug 22, 2014 | 41.01 | 41.13 | 40.54 | 40.68 | 1,736,165 | -0.41(-1.00%) |
Aug 21, 2014 | 41.12 | 41.29 | 40.98 | 41.09 | 1,953,586 | +0.01(+0.02%) |
Aug 20, 2014 | 40.91 | 41.22 | 40.72 | 41.09 | 1,746,093 | +0.17(+0.42%) |
Aug 19, 2014 | 40.92 | 40.97 | 40.57 | 40.91 | 1,308,493 | +0.01(+0.03%) |
Aug 18, 2014 | 40.49 | 40.87 | 40.38 | 40.90 | 2,153,356 | +0.68(+1.69%) |
Aug 15, 2014 | 40.34 | 40.39 | 39.94 | 40.22 | 4,457,666 | -0.06(-0.14%) |
Aug 14, 2014 | 40.49 | 40.49 | 40.20 | 40.28 | 1,530,954 | -0.09(-0.23%) |
Aug 13, 2014 | 39.92 | 40.48 | 39.88 | 40.37 | 1,810,097 | +0.62(+1.57%) |
Aug 12, 2014 | 39.84 | 40.04 | 39.73 | 39.74 | 1,784,309 | -0.16(-0.40%) |
Aug 11, 2014 | 39.81 | 40.13 | 39.75 | 39.90 | 1,826,647 | +0.09(+0.22%) |
Aug 08, 2014 | 39.70 | 39.79 | 39.37 | 39.82 | 2,235,284 | +0.29(+0.74%) |
Aug 07, 2014 | 39.74 | 39.74 | 39.41 | 39.52 | 2,065,860 | +0.02(+0.05%) |
Aug 06, 2014 | 39.60 | 39.61 | 39.24 | 39.51 | 2,710,640 | +0.09(+0.23%) |
Aug 05, 2014 | 39.64 | 39.81 | 39.21 | 39.41 | 2,310,931 | -0.46(-1.15%) |
Aug 04, 2014 | 39.40 | 40.01 | 39.10 | 39.87 | 2,540,574 | +0.60(+1.53%) |
Aug 01, 2014 | 39.46 | 39.81 | 39.26 | 39.27 | 4,046,527 | -0.32(-0.80%) |
Jul 31, 2014 | 40.44 | 40.57 | 39.58 | 39.59 | 5,890,394 | -1.07(-2.62%) |
Jul 30, 2014 | 40.03 | 40.89 | 39.86 | 40.66 | 3,620,274 | +0.61(+1.51%) |
Jul 29, 2014 | 40.39 | 40.39 | 39.92 | 40.05 | 1,679,454 | -0.15(-0.38%) |
Jul 28, 2014 | 39.57 | 40.34 | 39.57 | 40.20 | 1,875,067 | +0.50(+1.25%) |
Jul 25, 2014 | 40.19 | 40.20 | 39.69 | 39.71 | 2,566,448 | -0.61(-1.52%) |
Jul 24, 2014 | 40.05 | 40.34 | 40.00 | 40.32 | 2,856,438 | +0.32(+0.80%) |
Jul 23, 2014 | 39.85 | 40.04 | 39.82 | 40.00 | 1,433,384 | +0.08(+0.20%) |
Jul 22, 2014 | 39.78 | 40.03 | 39.68 | 39.92 | 1,722,748 | +0.30(+0.76%) |
Jul 21, 2014 | 39.68 | 39.76 | 39.47 | 39.62 | 1,400,838 | -0.06(-0.15%) |
Jul 18, 2014 | 39.44 | 39.80 | 39.38 | 39.68 | 2,156,137 | +0.18(+0.47%) |
Jul 17, 2014 | 39.52 | 39.79 | 39.46 | 39.50 | 1,591,639 | -0.23(-0.59%) |
Jul 16, 2014 | 39.63 | 39.76 | 39.46 | 39.73 | 1,509,057 | +0.15(+0.39%) |
Jul 15, 2014 | 39.38 | 39.62 | 39.27 | 39.58 | 2,494,483 | +0.22(+0.56%) |
Jul 14, 2014 | 39.33 | 39.46 | 39.13 | 39.36 | 2,081,447 | +0.05(+0.12%) |
Jul 11, 2014 | 39.13 | 39.32 | 38.95 | 39.31 | 1,804,985 | +0.24(+0.61%) |
Jul 10, 2014 | 38.69 | 39.25 | 38.62 | 39.07 | 5,525,232 | +0.13(+0.33%) |
Jul 09, 2014 | 38.98 | 39.05 | 38.66 | 38.94 | 3,506,012 | +0.05(+0.13%) |
Jul 08, 2014 | 38.81 | 39.12 | 38.69 | 38.89 | 4,348,580 | +0.20(+0.51%) |
Jul 07, 2014 | 38.67 | 38.82 | 38.59 | 38.70 | 2,329,128 | +0.00(+0.00%) |
Jul 03, 2014 | 38.81 | 38.70 | 38.70 | 38.70 | 1,284,130 | -0.16(-0.41%) |
Jul 02, 2014 | 38.79 | 38.87 | 38.54 | 38.86 | 1,343,833 | +0.09(+0.22%) |