Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 37.49 | 37.61 | 37.29 | 37.42 | 6,554,910 | +0.33(+0.89%) |
Jul 30, 2015 | 37.01 | 37.10 | 36.72 | 37.09 | 5,012,543 | -0.15(-0.42%) |
Jul 29, 2015 | 37.12 | 37.52 | 37.08 | 37.25 | 11,467,343 | -0.01(-0.03%) |
Jul 28, 2015 | 37.09 | 37.35 | 36.91 | 37.26 | 4,426,263 | +0.41(+1.10%) |
Jul 27, 2015 | 37.09 | 37.13 | 36.78 | 36.85 | 3,444,376 | -0.34(-0.91%) |
Jul 24, 2015 | 37.50 | 37.55 | 37.14 | 37.19 | 4,517,535 | -0.38(-1.00%) |
Jul 23, 2015 | 37.70 | 37.83 | 37.53 | 37.57 | 3,824,895 | +0.00(+0.00%) |
Jul 22, 2015 | 37.47 | 37.60 | 37.43 | 37.57 | 6,921,860 | -0.19(-0.51%) |
Jul 21, 2015 | 37.74 | 37.83 | 37.69 | 37.76 | 7,531,556 | -0.08(-0.20%) |
Jul 20, 2015 | 37.90 | 37.95 | 37.79 | 37.84 | 5,797,982 | +0.16(+0.44%) |
Jul 17, 2015 | 37.76 | 37.76 | 37.56 | 37.67 | 8,221,874 | -0.11(-0.28%) |
Jul 16, 2015 | 37.85 | 37.95 | 37.75 | 37.78 | 3,604,333 | +0.36(+0.96%) |
Jul 15, 2015 | 37.53 | 37.60 | 37.24 | 37.42 | 6,899,543 | -0.15(-0.39%) |
Jul 14, 2015 | 37.41 | 37.61 | 37.34 | 37.57 | 10,666,889 | +0.20(+0.54%) |
Jul 13, 2015 | 37.43 | 37.52 | 37.30 | 37.37 | 8,969,908 | -0.11(-0.28%) |
Jul 10, 2015 | 37.36 | 37.54 | 37.15 | 37.47 | 10,780,626 | +1.84(+5.16%) |
Jul 09, 2015 | 35.78 | 35.96 | 35.59 | 35.63 | 11,371,591 | +0.74(+2.13%) |
Jul 08, 2015 | 35.00 | 35.10 | 34.73 | 34.89 | 18,844,616 | -0.48(-1.37%) |
Jul 07, 2015 | 34.78 | 35.48 | 34.27 | 35.37 | 19,658,130 | +0.09(+0.25%) |
Jul 06, 2015 | 35.33 | 35.77 | 35.10 | 35.29 | 8,338,046 | -1.15(-3.16%) |
Jul 02, 2015 | 36.57 | 36.44 | 36.44 | 36.44 | 5,593,543 | -0.16(-0.45%) |
Jul 01, 2015 | 36.85 | 36.92 | 36.42 | 36.60 | 9,806,321 | +0.29(+0.80%) |
Jun 30, 2015 | 37.01 | 37.01 | 36.07 | 36.31 | 19,308,070 | -0.27(-0.74%) |
Jun 29, 2015 | 36.99 | 37.21 | 36.48 | 36.58 | 7,888,707 | -1.63(-4.28%) |
Jun 26, 2015 | 38.31 | 38.41 | 38.04 | 38.22 | 5,164,585 | +0.20(+0.53%) |
Jun 25, 2015 | 38.15 | 38.18 | 37.84 | 38.01 | 4,516,291 | +0.10(+0.27%) |
Jun 24, 2015 | 38.04 | 38.18 | 37.87 | 37.91 | 13,068,526 | -0.35(-0.92%) |
Jun 23, 2015 | 38.33 | 38.41 | 38.23 | 38.26 | 3,476,858 | -0.09(-0.22%) |
Jun 22, 2015 | 38.29 | 38.72 | 38.18 | 38.35 | 16,095,379 | +1.28(+3.46%) |
Jun 19, 2015 | 37.15 | 37.25 | 37.00 | 37.06 | 8,748,686 | -0.21(-0.56%) |
Jun 18, 2015 | 36.90 | 37.92 | 36.89 | 37.27 | 14,362,560 | +0.58(+1.58%) |
Jun 17, 2015 | 36.78 | 36.84 | 36.27 | 36.69 | 6,994,641 | -0.17(-0.46%) |
Jun 16, 2015 | 36.66 | 36.92 | 36.54 | 36.86 | 5,206,157 | -0.02(-0.05%) |
Jun 15, 2015 | 36.61 | 36.92 | 36.53 | 36.88 | 5,253,570 | -0.48(-1.30%) |
Jun 12, 2015 | 37.14 | 37.52 | 36.94 | 37.37 | 9,512,082 | -0.49(-1.31%) |
Jun 11, 2015 | 37.94 | 38.11 | 37.60 | 37.86 | 8,217,541 | +0.10(+0.28%) |
Jun 10, 2015 | 37.42 | 37.88 | 37.31 | 37.76 | 7,697,716 | +1.02(+2.77%) |
Jun 09, 2015 | 36.76 | 36.94 | 36.49 | 36.74 | 4,279,069 | -0.12(-0.34%) |
Jun 08, 2015 | 36.85 | 36.94 | 36.67 | 36.86 | 4,728,806 | -0.01(-0.03%) |
Jun 05, 2015 | 36.88 | 37.16 | 36.66 | 36.87 | 16,857,864 | -0.67(-1.77%) |
Jun 04, 2015 | 37.80 | 38.34 | 37.41 | 37.54 | 5,770,436 | -0.56(-1.47%) |
Jun 03, 2015 | 37.96 | 38.35 | 37.95 | 38.10 | 5,748,523 | +0.49(+1.31%) |
Jun 02, 2015 | 37.55 | 37.85 | 37.46 | 37.60 | 3,846,178 | +0.45(+1.20%) |
Jun 01, 2015 | 37.26 | 37.26 | 36.90 | 37.16 | 4,654,577 | -0.10(-0.26%) |
May 29, 2015 | 37.58 | 37.62 | 37.07 | 37.25 | 10,262,725 | -0.55(-1.46%) |
May 28, 2015 | 37.70 | 37.84 | 37.36 | 37.80 | 5,689,127 | +0.00(+0.00%) |
May 27, 2015 | 37.22 | 37.86 | 37.17 | 37.80 | 9,741,011 | +0.60(+1.61%) |
May 26, 2015 | 37.62 | 37.62 | 37.09 | 37.21 | 5,447,188 | -1.01(-2.64%) |
May 22, 2015 | 38.33 | 38.21 | 38.21 | 38.21 | 4,070,452 | -0.42(-1.08%) |
May 21, 2015 | 38.43 | 38.69 | 38.42 | 38.63 | 2,384,262 | +0.11(+0.30%) |
May 20, 2015 | 38.38 | 38.65 | 38.31 | 38.52 | 4,255,196 | +0.10(+0.25%) |
May 19, 2015 | 38.34 | 38.55 | 38.29 | 38.42 | 1,742,814 | +0.02(+0.05%) |
May 18, 2015 | 38.28 | 38.50 | 38.21 | 38.40 | 5,675,188 | -0.29(-0.74%) |
May 15, 2015 | 38.44 | 38.72 | 38.31 | 38.69 | 3,644,758 | +0.03(+0.07%) |
May 14, 2015 | 38.43 | 38.66 | 38.36 | 38.66 | 3,175,451 | +0.80(+2.11%) |
May 13, 2015 | 38.17 | 38.28 | 37.80 | 37.86 | 5,043,318 | +0.22(+0.58%) |
May 12, 2015 | 37.78 | 37.82 | 37.53 | 37.64 | 5,273,648 | -0.12(-0.33%) |
May 11, 2015 | 37.79 | 37.95 | 37.68 | 37.77 | 12,689,633 | -0.41(-1.07%) |
May 08, 2015 | 37.91 | 38.29 | 37.86 | 38.18 | 7,352,575 | +0.83(+2.21%) |
May 07, 2015 | 37.34 | 37.54 | 37.20 | 37.35 | 20,280,838 | -0.14(-0.38%) |
May 06, 2015 | 37.57 | 37.75 | 37.33 | 37.49 | 10,921,727 | +0.44(+1.18%) |
May 05, 2015 | 37.58 | 37.58 | 36.99 | 37.05 | 5,114,075 | -0.71(-1.89%) |
May 04, 2015 | 37.97 | 38.01 | 37.74 | 37.77 | 5,444,906 | -0.17(-0.45%) |
May 01, 2015 | 37.80 | 37.96 | 37.60 | 37.94 | 2,533,669 | +0.45(+1.19%) |
Apr 30, 2015 | 37.52 | 37.79 | 37.41 | 37.49 | 9,407,781 | +0.04(+0.10%) |
Apr 29, 2015 | 37.71 | 37.85 | 37.32 | 37.45 | 6,021,367 | -0.53(-1.40%) |
Apr 28, 2015 | 37.88 | 38.01 | 37.70 | 37.99 | 6,980,121 | -0.05(-0.12%) |
Apr 27, 2015 | 38.02 | 38.26 | 37.99 | 38.03 | 8,251,873 | +0.48(+1.29%) |
Apr 24, 2015 | 37.45 | 37.68 | 37.21 | 37.55 | 6,912,082 | +0.18(+0.48%) |
Apr 23, 2015 | 36.97 | 37.46 | 36.91 | 37.37 | 5,263,971 | +0.09(+0.23%) |
Apr 22, 2015 | 37.22 | 37.32 | 36.94 | 37.28 | 4,854,909 | +0.00(+0.00%) |
Apr 21, 2015 | 37.00 | 37.39 | 37.16 | 37.28 | 3,625,539 | +0.29(+0.77%) |
Apr 20, 2015 | 36.98 | 37.17 | 36.93 | 37.00 | 2,367,191 | +0.07(+0.18%) |
Apr 17, 2015 | 36.98 | 37.01 | 36.74 | 36.93 | 4,312,704 | -0.65(-1.72%) |
Apr 16, 2015 | 37.59 | 37.72 | 37.30 | 37.58 | 5,820,186 | -0.09(-0.23%) |
Apr 15, 2015 | 37.69 | 37.79 | 37.39 | 37.66 | 3,504,750 | +0.08(+0.20%) |
Apr 14, 2015 | 37.55 | 37.62 | 37.45 | 37.59 | 7,888,875 | +0.23(+0.61%) |
Apr 13, 2015 | 37.52 | 37.60 | 37.24 | 37.36 | 2,142,207 | -0.20(-0.53%) |
Apr 10, 2015 | 37.43 | 37.57 | 37.36 | 37.56 | 1,344,534 | +0.10(+0.25%) |
Apr 09, 2015 | 37.56 | 37.56 | 37.30 | 37.46 | 3,859,299 | -0.02(-0.05%) |
Apr 08, 2015 | 37.79 | 37.79 | 37.35 | 37.48 | 5,693,633 | -0.10(-0.25%) |
Apr 07, 2015 | 37.80 | 37.95 | 37.58 | 37.58 | 3,895,098 | -0.22(-0.58%) |
Apr 06, 2015 | 37.60 | 38.11 | 37.55 | 37.80 | 2,653,295 | +0.35(+0.94%) |
Apr 02, 2015 | 37.32 | 37.44 | 37.44 | 37.44 | 1,941,336 | +0.42(+1.13%) |
Apr 01, 2015 | 37.15 | 37.15 | 36.76 | 37.03 | 9,575,679 | +0.35(+0.96%) |
Mar 31, 2015 | 36.64 | 36.89 | 36.59 | 36.67 | 3,652,260 | -0.56(-1.51%) |
Mar 30, 2015 | 37.26 | 37.35 | 37.22 | 37.23 | 6,663,118 | +0.15(+0.41%) |
Mar 27, 2015 | 36.89 | 37.18 | 36.76 | 37.08 | 4,625,249 | +0.21(+0.57%) |
Mar 26, 2015 | 36.86 | 37.03 | 36.51 | 36.87 | 8,556,326 | -0.35(-0.94%) |
Mar 25, 2015 | 37.59 | 37.63 | 37.22 | 37.22 | 5,268,046 | -0.26(-0.68%) |
Mar 24, 2015 | 37.52 | 37.69 | 37.42 | 37.48 | 6,597,077 | +0.15(+0.41%) |
Mar 23, 2015 | 37.32 | 37.48 | 37.15 | 37.33 | 3,671,956 | +0.18(+0.49%) |
Mar 20, 2015 | 37.03 | 37.43 | 36.87 | 37.15 | 4,210,459 | +1.03(+2.84%) |
Mar 19, 2015 | 36.14 | 36.28 | 35.97 | 36.12 | 13,354,344 | -0.61(-1.66%) |
Mar 18, 2015 | 35.94 | 36.83 | 35.88 | 36.73 | 7,613,196 | +0.64(+1.76%) |
Mar 17, 2015 | 36.08 | 36.15 | 35.89 | 36.09 | 3,996,181 | -0.23(-0.63%) |
Mar 16, 2015 | 36.16 | 36.42 | 36.12 | 36.32 | 4,125,769 | +0.62(+1.73%) |
Mar 13, 2015 | 35.64 | 35.74 | 35.43 | 35.70 | 5,142,367 | -0.24(-0.66%) |
Mar 12, 2015 | 35.77 | 35.95 | 35.69 | 35.94 | 4,752,787 | +0.30(+0.85%) |
Mar 11, 2015 | 35.50 | 35.79 | 35.40 | 35.64 | 5,967,723 | +0.26(+0.73%) |
Mar 10, 2015 | 35.57 | 35.67 | 35.35 | 35.38 | 12,015,438 | -0.87(-2.39%) |
Mar 09, 2015 | 36.21 | 36.32 | 36.10 | 36.25 | 2,645,775 | +0.12(+0.34%) |
Mar 06, 2015 | 36.37 | 36.45 | 36.07 | 36.12 | 8,419,141 | -0.63(-1.71%) |
Mar 05, 2015 | 36.70 | 36.87 | 36.64 | 36.75 | 4,072,074 | +0.17(+0.47%) |
Mar 04, 2015 | 36.53 | 36.62 | 36.27 | 36.58 | 6,702,029 | -0.18(-0.49%) |
Mar 03, 2015 | 36.97 | 37.01 | 36.71 | 36.76 | 3,016,252 | -0.38(-1.02%) |
Mar 02, 2015 | 37.14 | 37.17 | 36.96 | 37.14 | 3,680,834 | +0.10(+0.28%) |
Feb 27, 2015 | 36.93 | 37.19 | 36.82 | 37.03 | 2,941,160 | +0.14(+0.39%) |
Feb 26, 2015 | 36.90 | 36.99 | 36.83 | 36.89 | 4,858,666 | -0.21(-0.56%) |
Feb 25, 2015 | 37.10 | 37.16 | 36.97 | 37.10 | 12,582,137 | -0.09(-0.23%) |
Feb 24, 2015 | 36.89 | 37.23 | 36.77 | 37.19 | 2,617,464 | +0.34(+0.93%) |
Feb 23, 2015 | 36.83 | 36.96 | 36.76 | 36.84 | 3,690,099 | -0.24(-0.64%) |
Feb 20, 2015 | 36.23 | 37.23 | 36.13 | 37.08 | 7,539,129 | +0.58(+1.59%) |
Feb 19, 2015 | 36.58 | 36.73 | 36.47 | 36.50 | 12,908,398 | -0.04(-0.10%) |
Feb 18, 2015 | 36.42 | 36.66 | 36.31 | 36.54 | 10,416,451 | +0.10(+0.26%) |
Feb 17, 2015 | 36.27 | 36.49 | 36.00 | 36.45 | 13,305,961 | +0.05(+0.13%) |
Feb 13, 2015 | 36.32 | 36.40 | 36.40 | 36.40 | 9,275,577 | +0.09(+0.24%) |
Feb 12, 2015 | 35.92 | 36.32 | 35.92 | 36.31 | 15,199,057 | +0.93(+2.63%) |
Feb 11, 2015 | 35.30 | 35.45 | 35.10 | 35.38 | 28,991,340 | -0.09(-0.24%) |
Feb 10, 2015 | 35.36 | 35.53 | 35.16 | 35.47 | 13,263,023 | +0.48(+1.36%) |
Feb 09, 2015 | 34.82 | 35.12 | 34.80 | 34.99 | 3,797,615 | -0.29(-0.84%) |
Feb 06, 2015 | 35.61 | 35.69 | 35.19 | 35.29 | 4,441,658 | -0.82(-2.26%) |
Feb 05, 2015 | 35.82 | 36.14 | 35.71 | 36.10 | 7,961,241 | +0.62(+1.74%) |
Feb 04, 2015 | 35.76 | 35.96 | 35.44 | 35.49 | 10,223,433 | -0.74(-2.05%) |
Feb 03, 2015 | 35.86 | 36.26 | 35.80 | 36.23 | 11,042,451 | +0.93(+2.64%) |
Feb 02, 2015 | 34.98 | 35.36 | 34.83 | 35.30 | 22,640,154 | +0.43(+1.23%) |
Jan 30, 2015 | 35.08 | 35.16 | 34.78 | 34.87 | 5,333,635 | -0.62(-1.74%) |
Jan 29, 2015 | 35.10 | 35.50 | 35.04 | 35.49 | 13,181,988 | +0.94(+2.72%) |
Jan 28, 2015 | 35.15 | 35.31 | 34.53 | 34.54 | 10,755,576 | -0.81(-2.29%) |
Jan 27, 2015 | 35.28 | 35.43 | 35.11 | 35.35 | 13,788,805 | -0.10(-0.29%) |
Jan 26, 2015 | 35.19 | 35.57 | 35.08 | 35.46 | 9,317,499 | +0.71(+2.05%) |
Jan 23, 2015 | 34.80 | 35.09 | 34.74 | 34.74 | 15,351,698 | -0.29(-0.84%) |
Jan 22, 2015 | 34.78 | 35.18 | 34.42 | 35.04 | 34,691,532 | +0.13(+0.38%) |
Jan 21, 2015 | 34.46 | 34.92 | 34.40 | 34.91 | 12,964,318 | +0.34(+0.99%) |
Jan 20, 2015 | 34.60 | 34.66 | 34.39 | 34.56 | 4,895,853 | +0.29(+0.83%) |
Jan 16, 2015 | 33.70 | 34.39 | 33.63 | 34.28 | 9,466,181 | +0.66(+1.95%) |
Jan 15, 2015 | 33.78 | 33.85 | 33.53 | 33.62 | 4,853,225 | -0.09(-0.25%) |
Jan 14, 2015 | 33.61 | 33.82 | 33.45 | 33.71 | 9,897,990 | +0.07(+0.20%) |
Jan 13, 2015 | 33.91 | 34.04 | 33.31 | 33.64 | 15,967,974 | +0.17(+0.51%) |
Jan 12, 2015 | 33.57 | 33.68 | 33.18 | 33.47 | 15,534,115 | +0.10(+0.28%) |
Jan 09, 2015 | 33.68 | 33.68 | 33.06 | 33.37 | 9,295,299 | -0.31(-0.93%) |
Jan 08, 2015 | 33.43 | 33.92 | 33.37 | 33.69 | 4,824,111 | +0.47(+1.40%) |
Jan 07, 2015 | 33.08 | 33.35 | 32.80 | 33.22 | 9,406,187 | +0.29(+0.87%) |
Jan 06, 2015 | 33.29 | 33.54 | 32.88 | 32.94 | 4,414,685 | -0.34(-1.03%) |
Jan 05, 2015 | 33.73 | 33.74 | 33.18 | 33.28 | 7,238,315 | -1.29(-3.74%) |
Jan 02, 2015 | 34.73 | 34.82 | 34.46 | 34.57 | 3,125,937 | +0.04(+0.11%) |
Dec 31, 2014 | 34.92 | 34.53 | 34.53 | 34.53 | 3,408,752 | -0.39(-1.12%) |
Dec 30, 2014 | 35.14 | 35.19 | 34.90 | 34.92 | 4,011,112 | -0.45(-1.26%) |
Dec 29, 2014 | 35.25 | 35.49 | 35.19 | 35.37 | 16,670,567 | -0.29(-0.80%) |
Dec 26, 2014 | 35.79 | 35.81 | 35.66 | 35.66 | 1,856,154 | -0.04(-0.11%) |
Dec 24, 2014 | 35.46 | 35.69 | 35.69 | 35.69 | 8,287,656 | +0.26(+0.72%) |
Dec 23, 2014 | 35.44 | 35.56 | 35.35 | 35.44 | 2,891,042 | +0.02(+0.05%) |
Dec 22, 2014 | 35.40 | 35.45 | 35.25 | 35.42 | 1,938,682 | +0.24(+0.68%) |
Dec 19, 2014 | 35.06 | 35.38 | 34.99 | 35.18 | 3,466,353 | -0.29(-0.80%) |
Dec 18, 2014 | 35.10 | 35.50 | 35.08 | 35.47 | 9,712,821 | +0.72(+2.08%) |
Dec 17, 2014 | 34.34 | 35.03 | 34.34 | 34.74 | 9,174,183 | +0.43(+1.25%) |
Dec 16, 2014 | 33.86 | 34.82 | 33.81 | 34.31 | 9,500,357 | +0.39(+1.14%) |
Dec 15, 2014 | 34.86 | 34.94 | 33.87 | 33.93 | 26,637,688 | -0.69(-1.99%) |
Dec 12, 2014 | 35.31 | 35.41 | 34.61 | 34.62 | 6,255,201 | -0.74(-2.08%) |
Dec 11, 2014 | 35.51 | 35.76 | 35.31 | 35.35 | 8,956,247 | -0.12(-0.35%) |
Dec 10, 2014 | 35.88 | 35.90 | 35.42 | 35.48 | 9,827,820 | -0.49(-1.36%) |
Dec 09, 2014 | 35.82 | 36.07 | 35.70 | 35.97 | 6,222,278 | -0.31(-0.86%) |
Dec 08, 2014 | 36.41 | 36.48 | 36.23 | 36.28 | 3,170,757 | -0.33(-0.90%) |
Dec 05, 2014 | 36.51 | 36.67 | 36.43 | 36.61 | 5,113,647 | +0.34(+0.94%) |
Dec 04, 2014 | 36.26 | 36.49 | 36.03 | 36.27 | 3,932,576 | -0.19(-0.52%) |
Dec 03, 2014 | 36.40 | 36.49 | 36.32 | 36.46 | 9,017,866 | -0.08(-0.21%) |
Dec 02, 2014 | 36.56 | 36.57 | 36.42 | 36.53 | 3,248,282 | -0.07(-0.18%) |
Dec 01, 2014 | 36.65 | 36.74 | 36.53 | 36.60 | 10,321,273 | -0.07(-0.18%) |
Nov 28, 2014 | 36.65 | 36.71 | 36.60 | 36.66 | 3,638,139 | -0.07(-0.18%) |
Nov 26, 2014 | 36.61 | 36.73 | 36.73 | 36.73 | 2,117,426 | +0.15(+0.41%) |
Nov 25, 2014 | 36.51 | 36.67 | 36.45 | 36.58 | 3,062,017 | +0.21(+0.57%) |
Nov 24, 2014 | 36.22 | 36.37 | 36.13 | 36.37 | 17,236,782 | +0.56(+1.55%) |
Nov 21, 2014 | 35.91 | 35.95 | 35.67 | 35.81 | 1,718,681 | +0.43(+1.23%) |
Nov 20, 2014 | 35.21 | 35.45 | 35.19 | 35.38 | 2,813,383 | -0.21(-0.58%) |
Nov 19, 2014 | 35.75 | 35.76 | 35.41 | 35.59 | 4,208,857 | -0.02(-0.05%) |
Nov 18, 2014 | 35.44 | 35.65 | 35.41 | 35.61 | 2,255,382 | +0.65(+1.86%) |
Nov 17, 2014 | 34.78 | 35.00 | 34.71 | 34.96 | 1,414,506 | +0.13(+0.38%) |
Nov 14, 2014 | 34.52 | 34.90 | 34.50 | 34.82 | 1,301,777 | +0.13(+0.38%) |
Nov 13, 2014 | 34.46 | 34.82 | 34.46 | 34.69 | 2,168,876 | +0.14(+0.41%) |
Nov 12, 2014 | 34.54 | 34.67 | 34.45 | 34.55 | 1,803,586 | -0.53(-1.51%) |
Nov 11, 2014 | 34.97 | 35.13 | 34.83 | 35.08 | 940,434 | +0.25(+0.70%) |
Nov 10, 2014 | 34.76 | 34.86 | 34.62 | 34.83 | 4,588,092 | +0.19(+0.54%) |
Nov 07, 2014 | 34.51 | 34.69 | 34.32 | 34.64 | 5,025,176 | -0.16(-0.46%) |
Nov 06, 2014 | 35.03 | 35.17 | 34.68 | 34.81 | 5,852,750 | -0.08(-0.24%) |
Nov 05, 2014 | 34.91 | 34.96 | 34.75 | 34.89 | 1,909,599 | +0.23(+0.65%) |
Nov 04, 2014 | 34.76 | 34.80 | 34.47 | 34.66 | 2,581,383 | -0.18(-0.51%) |
Nov 03, 2014 | 34.98 | 35.03 | 34.71 | 34.84 | 11,879,725 | -0.45(-1.28%) |
Oct 31, 2014 | 35.09 | 35.34 | 35.03 | 35.30 | 4,312,067 | +0.48(+1.38%) |
Oct 30, 2014 | 34.30 | 34.88 | 34.26 | 34.81 | 1,769,926 | +0.21(+0.60%) |
Oct 29, 2014 | 35.14 | 35.20 | 34.46 | 34.61 | 2,668,901 | -0.54(-1.53%) |
Oct 28, 2014 | 34.97 | 35.15 | 34.92 | 35.14 | 3,139,224 | +0.67(+1.94%) |
Oct 27, 2014 | 34.26 | 34.78 | 34.78 | 34.47 | 4,451,324 | -0.30(-0.87%) |
Oct 24, 2014 | 34.73 | 34.80 | 34.60 | 34.78 | 2,193,093 | +0.15(+0.44%) |
Oct 23, 2014 | 34.53 | 34.80 | 34.47 | 34.63 | 3,748,151 | +0.59(+1.72%) |
Oct 22, 2014 | 34.41 | 34.48 | 34.02 | 34.04 | 14,346,948 | -0.49(-1.42%) |
Oct 21, 2014 | 34.27 | 34.58 | 34.23 | 34.53 | 4,511,991 | +0.59(+1.72%) |
Oct 20, 2014 | 33.63 | 33.97 | 33.63 | 33.95 | 17,246,646 | +0.04(+0.11%) |
Oct 17, 2014 | 33.88 | 34.09 | 33.73 | 33.91 | 7,732,014 | +0.84(+2.54%) |
Oct 16, 2014 | 32.51 | 33.42 | 32.47 | 33.07 | 14,181,632 | -0.49(-1.46%) |
Oct 15, 2014 | 33.59 | 33.65 | 32.86 | 33.56 | 6,424,438 | -0.35(-1.03%) |
Oct 14, 2014 | 34.07 | 34.22 | 33.82 | 33.91 | 9,490,164 | +0.11(+0.34%) |
Oct 13, 2014 | 34.25 | 34.32 | 33.79 | 33.80 | 4,968,798 | +0.01(+0.03%) |
Oct 10, 2014 | 34.16 | 34.32 | 33.78 | 33.79 | 3,930,800 | -0.51(-1.49%) |
Oct 09, 2014 | 34.99 | 35.09 | 34.22 | 34.30 | 5,349,880 | -1.10(-3.12%) |
Oct 08, 2014 | 34.88 | 35.45 | 34.68 | 35.40 | 5,939,450 | +0.68(+1.96%) |
Oct 07, 2014 | 35.16 | 35.19 | 34.72 | 34.72 | 2,546,567 | -0.81(-2.28%) |
Oct 06, 2014 | 35.56 | 35.61 | 35.22 | 35.53 | 4,326,438 | +0.22(+0.61%) |
Oct 03, 2014 | 35.19 | 35.35 | 35.15 | 35.31 | 3,023,105 | -0.10(-0.29%) |
Oct 02, 2014 | 35.81 | 35.81 | 35.14 | 35.42 | 8,196,128 | -0.50(-1.39%) |
Oct 01, 2014 | 36.16 | 36.16 | 35.83 | 35.92 | 5,055,583 | -0.42(-1.14%) |
Sep 30, 2014 | 36.22 | 36.54 | 36.15 | 36.33 | 5,235,623 | +0.02(+0.05%) |
Sep 29, 2014 | 36.20 | 36.36 | 36.13 | 36.32 | 6,155,527 | -0.42(-1.16%) |
Sep 26, 2014 | 36.61 | 36.81 | 36.50 | 36.74 | 2,078,329 | +0.25(+0.67%) |
Sep 25, 2014 | 36.94 | 36.94 | 36.45 | 36.49 | 2,603,461 | -0.71(-1.90%) |
Sep 24, 2014 | 36.92 | 37.23 | 36.80 | 37.20 | 2,311,849 | +0.23(+0.61%) |
Sep 23, 2014 | 37.14 | 37.30 | 36.95 | 36.98 | 2,685,996 | -0.53(-1.41%) |
Sep 22, 2014 | 37.75 | 37.75 | 37.39 | 37.50 | 1,892,996 | -0.15(-0.40%) |
Sep 19, 2014 | 37.83 | 37.87 | 37.63 | 37.66 | 2,368,026 | -0.23(-0.60%) |
Sep 18, 2014 | 37.82 | 37.94 | 37.81 | 37.88 | 1,587,778 | +0.28(+0.75%) |
Sep 17, 2014 | 37.76 | 37.92 | 37.52 | 37.60 | 12,486,591 | -0.07(-0.18%) |
Sep 16, 2014 | 37.34 | 37.73 | 37.32 | 37.66 | 2,381,404 | +0.09(+0.25%) |
Sep 15, 2014 | 37.55 | 37.63 | 37.50 | 37.57 | 5,030,852 | -0.04(-0.10%) |
Sep 12, 2014 | 37.56 | 37.72 | 37.46 | 37.61 | 12,256,428 | -0.04(-0.10%) |
Sep 11, 2014 | 37.58 | 37.73 | 37.52 | 37.65 | 4,223,841 | -0.18(-0.47%) |
Sep 10, 2014 | 37.69 | 37.83 | 37.60 | 37.83 | 2,235,723 | +0.04(+0.10%) |
Sep 09, 2014 | 37.78 | 37.83 | 37.65 | 37.79 | 3,666,105 | -0.09(-0.22%) |
Sep 08, 2014 | 38.07 | 38.14 | 37.78 | 37.87 | 1,994,798 | -0.43(-1.13%) |
Sep 05, 2014 | 38.28 | 38.33 | 38.10 | 38.31 | 3,342,680 | +0.22(+0.57%) |
Sep 04, 2014 | 38.16 | 38.33 | 38.00 | 38.09 | 7,191,345 | -0.04(-0.10%) |
Sep 03, 2014 | 38.23 | 38.26 | 38.05 | 38.13 | 2,605,785 | +0.40(+1.05%) |
Sep 02, 2014 | 37.74 | 37.76 | 37.55 | 37.73 | 24,791,808 | +0.10(+0.28%) |
Aug 29, 2014 | 37.62 | 37.63 | 37.63 | 37.63 | 3,445,865 | -0.06(-0.15%) |
Aug 28, 2014 | 37.61 | 37.73 | 37.53 | 37.68 | 3,465,261 | -0.37(-0.97%) |
Aug 27, 2014 | 38.10 | 38.13 | 37.93 | 38.05 | 9,720,877 | +0.15(+0.40%) |
Aug 26, 2014 | 37.89 | 38.10 | 37.86 | 37.90 | 4,206,472 | +0.27(+0.73%) |
Aug 25, 2014 | 37.43 | 37.70 | 37.39 | 37.63 | 3,293,773 | +0.45(+1.22%) |
Aug 22, 2014 | 37.31 | 37.31 | 36.97 | 37.17 | 5,726,883 | -0.28(-0.76%) |
Aug 21, 2014 | 37.34 | 37.48 | 37.29 | 37.46 | 4,876,101 | +0.37(+0.99%) |
Aug 20, 2014 | 36.97 | 37.16 | 36.93 | 37.09 | 1,407,498 | -0.15(-0.41%) |
Aug 19, 2014 | 37.24 | 37.27 | 37.18 | 37.24 | 5,706,889 | +0.05(+0.13%) |
Aug 18, 2014 | 37.10 | 37.20 | 37.09 | 37.19 | 5,133,374 | +0.31(+0.84%) |
Aug 15, 2014 | 37.32 | 37.38 | 36.51 | 36.88 | 13,509,758 | -0.10(-0.28%) |
Aug 14, 2014 | 37.03 | 37.06 | 36.91 | 36.99 | 5,178,457 | +0.21(+0.56%) |
Aug 13, 2014 | 36.84 | 36.95 | 36.73 | 36.78 | 7,713,260 | +0.23(+0.62%) |
Aug 12, 2014 | 36.58 | 36.65 | 36.42 | 36.55 | 10,067,644 | -0.14(-0.39%) |
Aug 11, 2014 | 36.73 | 36.86 | 36.67 | 36.69 | 1,891,078 | +0.02(+0.05%) |
Aug 08, 2014 | 36.37 | 36.56 | 36.23 | 36.67 | 4,966,097 | +0.54(+1.49%) |
Aug 07, 2014 | 36.70 | 36.77 | 36.03 | 36.14 | 11,234,273 | -0.56(-1.53%) |
Aug 06, 2014 | 36.42 | 36.82 | 36.42 | 36.70 | 6,555,348 | -0.00(-0.01%) |
Aug 05, 2014 | 37.15 | 37.16 | 36.64 | 36.70 | 6,180,277 | -0.72(-1.92%) |
Aug 04, 2014 | 37.44 | 37.48 | 37.10 | 37.42 | 8,929,081 | +0.23(+0.61%) |