Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 35.34 | 35.55 | 35.13 | 35.23 | 40,260,236 | -0.26(-0.74%) |
Mar 30, 2015 | 35.61 | 36.00 | 35.45 | 35.49 | 40,435,024 | -0.01(-0.02%) |
Mar 27, 2015 | 35.63 | 35.90 | 35.38 | 35.50 | 39,699,936 | -0.21(-0.58%) |
Mar 26, 2015 | 35.72 | 36.06 | 35.46 | 35.71 | 43,269,580 | -0.22(-0.60%) |
Mar 25, 2015 | 37.19 | 37.20 | 35.91 | 35.93 | 50,162,928 | -1.25(-3.36%) |
Mar 24, 2015 | 37.07 | 37.41 | 37.04 | 37.17 | 29,440,520 | +0.04(+0.11%) |
Mar 23, 2015 | 37.16 | 37.37 | 37.07 | 37.14 | 30,287,580 | -0.02(-0.06%) |
Mar 20, 2015 | 36.88 | 37.24 | 36.82 | 37.16 | 82,979,336 | +0.52(+1.41%) |
Mar 19, 2015 | 36.62 | 36.91 | 36.59 | 36.64 | 39,096,404 | -0.19(-0.51%) |
Mar 18, 2015 | 35.90 | 37.11 | 35.81 | 36.83 | 51,001,428 | +0.70(+1.93%) |
Mar 17, 2015 | 35.85 | 36.25 | 35.66 | 36.13 | 36,549,748 | +0.12(+0.32%) |
Mar 16, 2015 | 35.94 | 36.08 | 35.77 | 36.01 | 40,701,748 | +0.16(+0.44%) |
Mar 13, 2015 | 35.27 | 35.94 | 35.19 | 35.86 | 66,942,108 | +0.31(+0.88%) |
Mar 12, 2015 | 35.81 | 36.09 | 35.41 | 35.55 | 69,232,056 | -0.83(-2.29%) |
Mar 11, 2015 | 36.66 | 36.72 | 36.26 | 36.38 | 37,176,704 | -0.04(-0.12%) |
Mar 10, 2015 | 36.70 | 37.01 | 36.42 | 36.42 | 45,189,720 | -0.71(-1.91%) |
Mar 09, 2015 | 36.56 | 37.37 | 36.56 | 37.13 | 37,052,756 | +0.42(+1.16%) |
Mar 06, 2015 | 37.26 | 37.36 | 36.52 | 36.71 | 41,831,856 | -0.65(-1.74%) |
Mar 05, 2015 | 37.32 | 37.47 | 37.10 | 37.36 | 26,752,148 | +0.05(+0.13%) |
Mar 04, 2015 | 37.27 | 37.44 | 37.16 | 37.31 | 29,714,374 | -0.20(-0.52%) |
Mar 03, 2015 | 37.75 | 37.98 | 37.41 | 37.50 | 36,566,144 | -0.52(-1.37%) |
Mar 02, 2015 | 37.84 | 38.29 | 37.74 | 38.02 | 36,839,480 | +0.03(+0.07%) |
Feb 27, 2015 | 38.24 | 38.30 | 37.83 | 38.00 | 39,014,840 | -0.18(-0.47%) |
Feb 26, 2015 | 38.12 | 38.33 | 38.03 | 38.18 | 30,613,238 | +0.06(+0.15%) |
Feb 25, 2015 | 38.08 | 38.21 | 37.95 | 38.12 | 34,333,592 | -0.09(-0.23%) |
Feb 24, 2015 | 38.26 | 38.39 | 38.06 | 38.21 | 29,160,942 | -0.05(-0.14%) |
Feb 23, 2015 | 37.87 | 38.29 | 37.82 | 38.26 | 37,526,572 | +0.26(+0.67%) |
Feb 20, 2015 | 37.70 | 38.02 | 37.51 | 38.00 | 34,298,812 | +0.31(+0.82%) |
Feb 19, 2015 | 37.42 | 37.72 | 37.30 | 37.69 | 31,849,692 | -0.03(-0.07%) |
Feb 18, 2015 | 37.81 | 37.87 | 37.60 | 37.72 | 31,280,556 | -0.04(-0.11%) |
Feb 17, 2015 | 38.10 | 38.13 | 37.43 | 37.76 | 38,884,576 | +0.02(+0.05%) |
Feb 13, 2015 | 37.32 | 37.75 | 37.75 | 37.75 | 46,797,208 | +0.67(+1.81%) |
Feb 12, 2015 | 36.71 | 37.08 | 36.58 | 37.08 | 38,659,480 | +0.61(+1.68%) |
Feb 11, 2015 | 36.70 | 36.70 | 36.32 | 36.46 | 44,465,456 | -0.19(-0.52%) |
Feb 10, 2015 | 36.77 | 36.80 | 36.29 | 36.65 | 34,481,532 | +0.21(+0.57%) |
Feb 09, 2015 | 36.34 | 36.77 | 36.32 | 36.45 | 36,468,408 | -0.04(-0.12%) |
Feb 06, 2015 | 36.72 | 36.82 | 36.27 | 36.49 | 40,232,508 | -0.03(-0.09%) |
Feb 05, 2015 | 36.33 | 36.69 | 36.01 | 36.52 | 42,473,804 | +0.52(+1.46%) |
Feb 04, 2015 | 36.09 | 36.31 | 35.79 | 36.00 | 48,357,472 | +0.21(+0.58%) |
Feb 03, 2015 | 35.82 | 36.08 | 35.32 | 35.79 | 60,528,180 | +0.28(+0.78%) |
Feb 02, 2015 | 34.92 | 35.60 | 34.61 | 35.52 | 58,510,748 | +0.76(+2.18%) |
Jan 30, 2015 | 35.75 | 35.77 | 34.72 | 34.76 | 90,659,944 | -1.39(-3.83%) |
Jan 29, 2015 | 35.22 | 36.24 | 35.10 | 36.15 | 73,885,904 | +0.71(+1.99%) |
Jan 28, 2015 | 36.77 | 36.82 | 35.41 | 35.44 | 98,173,464 | -1.26(-3.45%) |
Jan 27, 2015 | 36.95 | 37.17 | 36.23 | 36.71 | 196,574,832 | -3.74(-9.25%) |
Jan 26, 2015 | 40.44 | 40.55 | 39.79 | 40.45 | 48,558,792 | -0.15(-0.36%) |
Jan 23, 2015 | 40.75 | 40.77 | 40.27 | 40.59 | 30,463,986 | +0.04(+0.11%) |
Jan 22, 2015 | 39.91 | 40.56 | 39.65 | 40.55 | 41,719,572 | +1.04(+2.64%) |
Jan 21, 2015 | 39.53 | 39.70 | 39.13 | 39.51 | 43,135,500 | -0.40(-1.01%) |
Jan 20, 2015 | 39.84 | 40.14 | 39.21 | 39.91 | 41,996,556 | +0.13(+0.32%) |
Jan 16, 2015 | 38.99 | 39.82 | 38.86 | 39.79 | 41,486,252 | +0.65(+1.67%) |
Jan 15, 2015 | 39.77 | 39.91 | 39.07 | 39.13 | 38,058,796 | -0.41(-1.03%) |
Jan 14, 2015 | 39.54 | 39.79 | 39.25 | 39.54 | 34,537,432 | -0.34(-0.86%) |
Jan 13, 2015 | 40.41 | 41.22 | 39.63 | 39.88 | 40,984,788 | -0.21(-0.53%) |
Jan 12, 2015 | 40.80 | 40.90 | 39.89 | 40.10 | 27,469,264 | -0.51(-1.25%) |
Jan 09, 2015 | 40.96 | 41.14 | 40.35 | 40.60 | 27,828,722 | -0.34(-0.84%) |
Jan 08, 2015 | 40.22 | 41.08 | 40.20 | 40.95 | 34,441,888 | +1.17(+2.94%) |
Jan 07, 2015 | 39.56 | 39.97 | 39.14 | 39.78 | 33,832,732 | +0.50(+1.27%) |
Jan 06, 2015 | 39.91 | 40.22 | 39.18 | 39.28 | 42,357,284 | -0.58(-1.46%) |
Jan 05, 2015 | 39.90 | 40.21 | 39.79 | 39.86 | 46,103,232 | -0.37(-0.93%) |
Jan 02, 2015 | 40.15 | 40.80 | 40.04 | 40.23 | 32,442,408 | +0.27(+0.67%) |
Dec 31, 2014 | 40.21 | 39.97 | 39.97 | 39.97 | 25,049,032 | -0.49(-1.21%) |
Dec 30, 2014 | 40.82 | 40.97 | 40.30 | 40.46 | 19,042,222 | -0.37(-0.91%) |
Dec 29, 2014 | 41.04 | 41.11 | 40.66 | 40.83 | 16,781,506 | -0.37(-0.90%) |
Dec 26, 2014 | 41.65 | 41.65 | 41.14 | 41.20 | 15,338,942 | -0.22(-0.54%) |
Dec 24, 2014 | 41.85 | 41.42 | 41.42 | 41.42 | 13,293,392 | -0.27(-0.64%) |
Dec 23, 2014 | 41.62 | 41.99 | 41.41 | 41.69 | 27,493,264 | +0.40(+0.98%) |
Dec 22, 2014 | 41.11 | 41.40 | 41.05 | 41.28 | 30,872,430 | +0.28(+0.67%) |
Dec 19, 2014 | 40.98 | 41.39 | 40.59 | 41.01 | 75,023,536 | +0.12(+0.29%) |
Dec 18, 2014 | 40.08 | 40.89 | 39.87 | 40.89 | 46,541,212 | +1.53(+3.89%) |
Dec 17, 2014 | 38.76 | 39.53 | 38.63 | 39.36 | 40,641,272 | +0.50(+1.28%) |
Dec 16, 2014 | 39.49 | 39.87 | 38.83 | 38.86 | 55,516,500 | -1.30(-3.24%) |
Dec 15, 2014 | 40.61 | 41.02 | 40.05 | 40.16 | 33,968,356 | -0.24(-0.60%) |
Dec 12, 2014 | 40.25 | 41.07 | 40.16 | 40.40 | 39,804,596 | -0.19(-0.47%) |
Dec 11, 2014 | 40.51 | 41.08 | 40.16 | 40.59 | 33,775,564 | +0.23(+0.58%) |
Dec 10, 2014 | 40.94 | 41.01 | 40.18 | 40.35 | 35,210,992 | -0.59(-1.45%) |
Dec 09, 2014 | 40.53 | 41.23 | 40.48 | 40.95 | 28,272,608 | -0.09(-0.22%) |
Dec 08, 2014 | 41.52 | 41.60 | 40.82 | 41.04 | 30,987,380 | -0.62(-1.50%) |
Dec 05, 2014 | 42.01 | 42.13 | 41.63 | 41.66 | 31,744,598 | -0.36(-0.86%) |
Dec 04, 2014 | 41.64 | 42.21 | 41.47 | 42.02 | 35,264,680 | +0.65(+1.58%) |
Dec 03, 2014 | 41.68 | 41.73 | 41.13 | 41.37 | 27,350,582 | -0.33(-0.78%) |
Dec 02, 2014 | 42.02 | 42.20 | 41.47 | 41.70 | 29,948,690 | -0.14(-0.33%) |
Dec 01, 2014 | 41.20 | 41.97 | 41.05 | 41.83 | 36,248,996 | +0.70(+1.69%) |
Nov 28, 2014 | 41.26 | 41.47 | 40.96 | 41.14 | 25,028,026 | +0.05(+0.13%) |
Nov 26, 2014 | 40.86 | 41.08 | 41.08 | 41.08 | 31,570,440 | +0.24(+0.59%) |
Nov 25, 2014 | 41.01 | 41.27 | 40.83 | 40.84 | 32,551,122 | -0.10(-0.25%) |
Nov 24, 2014 | 41.29 | 41.30 | 40.77 | 40.95 | 39,840,352 | -0.34(-0.81%) |
Nov 21, 2014 | 42.18 | 42.20 | 40.93 | 41.28 | 49,842,136 | -0.62(-1.48%) |
Nov 20, 2014 | 41.30 | 41.90 | 41.19 | 41.90 | 24,994,974 | +0.41(+1.00%) |
Nov 19, 2014 | 41.87 | 41.95 | 41.24 | 41.49 | 30,423,490 | -0.45(-1.07%) |
Nov 18, 2014 | 42.27 | 42.44 | 41.90 | 41.94 | 27,876,634 | -0.35(-0.83%) |
Nov 17, 2014 | 42.25 | 42.50 | 42.02 | 42.29 | 35,455,968 | -0.10(-0.24%) |
Nov 14, 2014 | 42.53 | 42.79 | 42.23 | 42.39 | 34,012,852 | -0.03(-0.06%) |
Nov 13, 2014 | 41.73 | 42.45 | 41.64 | 42.42 | 30,652,162 | +0.71(+1.70%) |
Nov 12, 2014 | 41.52 | 41.83 | 41.49 | 41.71 | 26,574,868 | -0.08(-0.18%) |
Nov 11, 2014 | 41.77 | 41.84 | 41.59 | 41.78 | 27,407,120 | -0.02(-0.04%) |
Nov 10, 2014 | 41.60 | 42.02 | 41.51 | 41.80 | 42,531,636 | +0.18(+0.43%) |
Nov 07, 2014 | 41.83 | 41.83 | 41.29 | 41.62 | 32,748,486 | -0.02(-0.04%) |
Nov 06, 2014 | 40.92 | 41.78 | 40.86 | 41.64 | 38,636,144 | +0.72(+1.76%) |
Nov 05, 2014 | 40.87 | 40.96 | 40.41 | 40.92 | 26,253,718 | +0.25(+0.61%) |
Nov 04, 2014 | 40.44 | 40.81 | 40.40 | 40.67 | 24,938,870 | +0.11(+0.27%) |
Nov 03, 2014 | 40.09 | 40.58 | 39.96 | 40.56 | 27,005,886 | +0.42(+1.04%) |
Oct 31, 2014 | 40.13 | 40.16 | 39.74 | 40.14 | 41,928,460 | +0.77(+1.95%) |
Oct 30, 2014 | 39.60 | 39.60 | 39.13 | 39.37 | 35,166,924 | -0.49(-1.22%) |
Oct 29, 2014 | 39.71 | 39.93 | 39.62 | 39.86 | 35,418,616 | +0.11(+0.28%) |
Oct 28, 2014 | 39.21 | 39.76 | 39.13 | 39.75 | 33,974,308 | +0.50(+1.26%) |
Oct 27, 2014 | 39.08 | 39.44 | 39.44 | 39.25 | 35,517,792 | -0.19(-0.48%) |
Oct 24, 2014 | 40.04 | 40.10 | 38.63 | 39.44 | 71,438,176 | +0.95(+2.47%) |
Oct 23, 2014 | 38.15 | 38.86 | 38.07 | 38.49 | 53,099,516 | +0.55(+1.44%) |
Oct 22, 2014 | 38.48 | 38.54 | 37.81 | 37.95 | 39,273,736 | -0.43(-1.11%) |
Oct 21, 2014 | 37.93 | 38.45 | 37.78 | 38.37 | 42,611,568 | +0.68(+1.81%) |
Oct 20, 2014 | 36.82 | 37.74 | 36.60 | 37.69 | 40,383,264 | +0.38(+1.03%) |
Oct 17, 2014 | 36.94 | 37.57 | 36.59 | 37.30 | 47,581,768 | +0.76(+2.08%) |
Oct 16, 2014 | 36.36 | 36.83 | 36.10 | 36.54 | 57,355,864 | -0.41(-1.11%) |
Oct 15, 2014 | 36.77 | 37.10 | 36.00 | 36.95 | 70,430,560 | -0.44(-1.17%) |
Oct 14, 2014 | 37.51 | 37.95 | 37.24 | 37.39 | 44,584,204 | +0.07(+0.18%) |
Oct 13, 2014 | 37.47 | 38.10 | 37.23 | 37.32 | 43,387,816 | -0.32(-0.86%) |
Oct 10, 2014 | 38.99 | 39.43 | 37.58 | 37.65 | 60,791,756 | -1.56(-3.97%) |
Oct 09, 2014 | 39.76 | 40.01 | 39.11 | 39.20 | 40,261,176 | -0.80(-1.99%) |
Oct 08, 2014 | 38.89 | 40.09 | 38.77 | 40.00 | 38,631,144 | +1.07(+2.75%) |
Oct 07, 2014 | 39.21 | 39.27 | 38.84 | 38.93 | 30,085,718 | -0.48(-1.22%) |
Oct 06, 2014 | 39.43 | 39.59 | 39.26 | 39.41 | 24,097,528 | +0.00(+0.00%) |
Oct 03, 2014 | 39.31 | 39.59 | 39.00 | 39.41 | 37,956,172 | +0.28(+0.72%) |
Oct 02, 2014 | 39.19 | 39.42 | 39.02 | 39.13 | 29,378,868 | -0.12(-0.31%) |
Oct 01, 2014 | 39.56 | 39.78 | 39.20 | 39.25 | 44,546,580 | -0.39(-0.99%) |
Sep 30, 2014 | 39.65 | 39.74 | 39.34 | 39.64 | 38,634,216 | -0.07(-0.17%) |
Sep 29, 2014 | 39.31 | 39.81 | 39.13 | 39.71 | 30,515,066 | +0.03(+0.06%) |
Sep 26, 2014 | 39.27 | 39.86 | 39.13 | 39.68 | 31,670,342 | +0.32(+0.80%) |
Sep 25, 2014 | 40.08 | 40.26 | 39.36 | 39.37 | 38,680,144 | -0.89(-2.21%) |
Sep 24, 2014 | 39.87 | 40.28 | 39.62 | 40.25 | 31,090,178 | +0.44(+1.12%) |
Sep 23, 2014 | 40.06 | 40.17 | 39.73 | 39.81 | 39,098,960 | -0.43(-1.06%) |
Sep 22, 2014 | 40.44 | 40.51 | 40.17 | 40.24 | 45,245,848 | -0.39(-0.97%) |
Sep 19, 2014 | 40.02 | 40.67 | 39.84 | 40.63 | 236,867,696 | +0.72(+1.80%) |
Sep 18, 2014 | 39.84 | 40.04 | 39.72 | 39.91 | 41,574,756 | +0.14(+0.34%) |
Sep 17, 2014 | 39.55 | 39.92 | 39.53 | 39.78 | 44,808,180 | -0.21(-0.51%) |
Sep 16, 2014 | 39.66 | 40.06 | 39.58 | 39.98 | 32,633,702 | +0.44(+1.12%) |
Sep 15, 2014 | 39.79 | 39.94 | 39.42 | 39.54 | 44,052,960 | -0.39(-0.97%) |
Sep 12, 2014 | 40.11 | 40.20 | 39.84 | 39.93 | 44,732,448 | -0.26(-0.65%) |
Sep 11, 2014 | 39.96 | 40.19 | 39.73 | 40.19 | 34,170,396 | +0.14(+0.34%) |
Sep 10, 2014 | 40.03 | 40.13 | 39.57 | 40.05 | 31,933,514 | +0.07(+0.17%) |
Sep 09, 2014 | 39.73 | 40.16 | 39.69 | 39.98 | 47,133,992 | +0.25(+0.62%) |
Sep 08, 2014 | 39.35 | 40.01 | 39.32 | 39.73 | 53,491,524 | +0.48(+1.22%) |
Sep 05, 2014 | 38.57 | 39.27 | 38.57 | 39.25 | 43,202,936 | +0.56(+1.44%) |
Sep 04, 2014 | 38.25 | 38.71 | 38.24 | 38.70 | 30,965,408 | +0.26(+0.67%) |
Sep 03, 2014 | 38.07 | 38.57 | 38.07 | 38.44 | 39,396,968 | -0.11(-0.29%) |
Sep 02, 2014 | 38.84 | 38.87 | 38.35 | 38.55 | 26,867,196 | -0.29(-0.75%) |
Aug 29, 2014 | 38.55 | 38.84 | 38.84 | 38.84 | 25,271,466 | +0.47(+1.23%) |
Aug 28, 2014 | 38.26 | 38.46 | 38.14 | 38.37 | 20,651,742 | +0.01(+0.02%) |
Aug 27, 2014 | 38.39 | 38.48 | 38.27 | 38.36 | 24,897,458 | -0.12(-0.30%) |
Aug 26, 2014 | 38.74 | 38.81 | 38.42 | 38.48 | 17,395,624 | -0.14(-0.37%) |
Aug 25, 2014 | 38.82 | 38.85 | 38.51 | 38.62 | 19,774,362 | +0.02(+0.04%) |
Aug 22, 2014 | 38.78 | 38.88 | 38.54 | 38.60 | 21,396,866 | -0.06(-0.15%) |
Aug 21, 2014 | 38.34 | 38.69 | 38.33 | 38.66 | 26,063,794 | +0.23(+0.60%) |
Aug 20, 2014 | 38.77 | 38.82 | 38.39 | 38.43 | 28,947,910 | -0.32(-0.84%) |
Aug 19, 2014 | 38.45 | 38.77 | 38.33 | 38.76 | 32,905,022 | +0.43(+1.12%) |
Aug 18, 2014 | 38.19 | 38.33 | 37.97 | 38.33 | 31,651,072 | +0.27(+0.71%) |
Aug 15, 2014 | 37.88 | 38.15 | 37.73 | 38.06 | 48,971,052 | +0.44(+1.17%) |
Aug 14, 2014 | 37.46 | 37.74 | 37.40 | 37.62 | 22,728,722 | +0.16(+0.43%) |
Aug 13, 2014 | 37.12 | 37.54 | 37.00 | 37.46 | 26,937,040 | +0.48(+1.29%) |
Aug 12, 2014 | 36.57 | 37.04 | 36.54 | 36.98 | 25,222,394 | +0.27(+0.74%) |
Aug 11, 2014 | 36.76 | 36.92 | 36.55 | 36.71 | 23,950,928 | +0.00(+0.00%) |
Aug 08, 2014 | 36.73 | 36.81 | 36.46 | 36.71 | 34,062,144 | -0.03(-0.07%) |
Aug 07, 2014 | 36.40 | 36.92 | 36.24 | 36.73 | 35,676,764 | +0.42(+1.15%) |
Aug 06, 2014 | 36.32 | 36.68 | 35.87 | 36.32 | 28,990,946 | -0.29(-0.79%) |
Aug 05, 2014 | 36.85 | 36.93 | 36.39 | 36.61 | 30,902,462 | -0.25(-0.67%) |
Aug 04, 2014 | 36.51 | 36.94 | 36.38 | 36.85 | 39,941,404 | +0.43(+1.19%) |
Aug 01, 2014 | 36.72 | 36.75 | 36.20 | 36.42 | 36,684,288 | -0.25(-0.70%) |
Jul 31, 2014 | 36.86 | 37.12 | 36.61 | 36.67 | 37,031,728 | -0.36(-0.96%) |
Jul 30, 2014 | 37.45 | 37.47 | 36.78 | 37.03 | 37,568,488 | -0.26(-0.70%) |
Jul 29, 2014 | 37.31 | 37.46 | 37.08 | 37.29 | 32,673,706 | -0.07(-0.19%) |
Jul 28, 2014 | 37.69 | 37.82 | 37.33 | 37.36 | 34,935,912 | -0.45(-1.19%) |
Jul 25, 2014 | 37.64 | 37.95 | 37.64 | 37.81 | 31,466,794 | +0.08(+0.23%) |
Jul 24, 2014 | 38.18 | 38.24 | 37.66 | 37.73 | 36,159,516 | -0.40(-1.05%) |
Jul 23, 2014 | 38.62 | 38.62 | 37.91 | 38.13 | 61,587,856 | +0.03(+0.09%) |
Jul 22, 2014 | 38.24 | 38.36 | 37.89 | 38.09 | 49,496,472 | -0.00(-0.01%) |
Jul 21, 2014 | 37.86 | 38.37 | 37.57 | 38.10 | 44,197,772 | +0.12(+0.32%) |
Jul 18, 2014 | 37.94 | 38.10 | 37.60 | 37.97 | 51,084,920 | +0.14(+0.36%) |
Jul 17, 2014 | 38.62 | 38.84 | 37.60 | 37.84 | 96,629,008 | +0.38(+1.02%) |
Jul 16, 2014 | 36.12 | 37.65 | 36.10 | 37.46 | 74,431,072 | +1.38(+3.84%) |
Jul 15, 2014 | 35.97 | 36.09 | 35.71 | 36.07 | 33,784,320 | +0.26(+0.74%) |
Jul 14, 2014 | 35.87 | 36.07 | 35.72 | 35.81 | 25,724,676 | +0.04(+0.12%) |
Jul 11, 2014 | 35.43 | 35.76 | 35.25 | 35.76 | 28,347,680 | +0.34(+0.97%) |
Jul 10, 2014 | 35.15 | 35.69 | 34.88 | 35.42 | 25,717,026 | +0.01(+0.04%) |
Jul 09, 2014 | 35.67 | 35.67 | 35.29 | 35.41 | 21,624,258 | -0.09(-0.26%) |
Jul 08, 2014 | 35.58 | 35.69 | 35.36 | 35.50 | 36,720,632 | -0.18(-0.50%) |
Jul 07, 2014 | 35.48 | 35.79 | 35.44 | 35.68 | 25,759,814 | +0.16(+0.45%) |
Jul 03, 2014 | 35.61 | 35.52 | 35.52 | 35.52 | 18,793,772 | -0.09(-0.24%) |
Jul 02, 2014 | 35.46 | 35.60 | 35.29 | 35.60 | 23,717,846 | +0.03(+0.07%) |
Jul 01, 2014 | 35.57 | 35.82 | 35.42 | 35.58 | 31,635,246 | +0.14(+0.41%) |
Jun 30, 2014 | 35.83 | 35.87 | 35.43 | 35.43 | 36,146,624 | -0.47(-1.30%) |
Jun 27, 2014 | 35.36 | 35.93 | 35.27 | 35.90 | 87,843,776 | +0.45(+1.27%) |
Jun 26, 2014 | 35.63 | 35.64 | 35.20 | 35.45 | 27,765,014 | -0.26(-0.74%) |
Jun 25, 2014 | 35.43 | 35.73 | 35.23 | 35.71 | 23,304,208 | +0.24(+0.68%) |
Jun 24, 2014 | 35.54 | 35.64 | 35.31 | 35.47 | 31,179,690 | -0.21(-0.58%) |
Jun 23, 2014 | 35.46 | 35.69 | 35.42 | 35.68 | 22,031,398 | +0.26(+0.74%) |
Jun 20, 2014 | 35.22 | 35.54 | 35.16 | 35.42 | 56,213,620 | +0.14(+0.41%) |
Jun 19, 2014 | 35.32 | 35.49 | 35.12 | 35.27 | 23,321,416 | -0.12(-0.34%) |
Jun 18, 2014 | 35.35 | 35.47 | 34.99 | 35.39 | 31,829,292 | -0.03(-0.07%) |
Jun 17, 2014 | 35.08 | 35.61 | 34.27 | 35.42 | 26,433,462 | +0.15(+0.43%) |
Jun 16, 2014 | 34.87 | 35.36 | 34.87 | 35.26 | 28,387,644 | +0.23(+0.66%) |
Jun 13, 2014 | 34.92 | 35.32 | 34.72 | 35.03 | 30,964,238 | +0.55(+1.60%) |
Jun 12, 2014 | 34.68 | 34.74 | 34.23 | 34.48 | 34,990,284 | -0.24(-0.69%) |
Jun 11, 2014 | 34.78 | 34.90 | 34.64 | 34.72 | 31,543,832 | -0.21(-0.61%) |
Jun 10, 2014 | 34.86 | 34.97 | 34.72 | 34.93 | 17,567,716 | -0.31(-0.89%) |
Jun 06, 2014 | 35.25 | 35.40 | 35.04 | 35.25 | 28,316,102 | +0.23(+0.66%) |
Jun 05, 2014 | 34.49 | 35.05 | 34.33 | 35.02 | 37,429,900 | +0.76(+2.21%) |
Jun 04, 2014 | 34.17 | 34.30 | 33.87 | 34.26 | 27,296,184 | +0.03(+0.07%) |
Jun 03, 2014 | 34.50 | 34.57 | 34.20 | 34.23 | 21,204,940 | -0.42(-1.23%) |
Jun 02, 2014 | 34.80 | 34.91 | 34.57 | 34.66 | 21,719,508 | -0.13(-0.37%) |
May 30, 2014 | 34.37 | 34.81 | 34.20 | 34.79 | 40,690,924 | +0.51(+1.49%) |
May 29, 2014 | 34.12 | 34.29 | 33.91 | 34.28 | 23,361,026 | +0.28(+0.82%) |
May 28, 2014 | 34.11 | 34.15 | 33.84 | 34.00 | 30,258,842 | -0.15(-0.45%) |
May 27, 2014 | 34.21 | 34.21 | 33.83 | 34.15 | 30,786,004 | +0.06(+0.17%) |
May 23, 2014 | 34.30 | 34.09 | 34.09 | 34.09 | 21,207,176 | -0.03(-0.07%) |
May 22, 2014 | 34.23 | 34.29 | 33.86 | 34.12 | 16,276,218 | -0.17(-0.50%) |
May 21, 2014 | 33.82 | 34.29 | 33.77 | 34.29 | 26,301,922 | +0.57(+1.69%) |
May 20, 2014 | 33.72 | 33.94 | 33.53 | 33.72 | 24,953,418 | -0.06(-0.18%) |
May 19, 2014 | 33.66 | 33.84 | 33.54 | 33.78 | 27,822,008 | -0.07(-0.20%) |
May 16, 2014 | 33.71 | 33.85 | 33.37 | 33.84 | 35,151,040 | +0.20(+0.58%) |
May 15, 2014 | 34.06 | 34.33 | 33.57 | 33.65 | 44,280,848 | -0.54(-1.59%) |
May 14, 2014 | 34.24 | 34.37 | 34.03 | 34.19 | 22,089,268 | -0.15(-0.45%) |
May 13, 2014 | 33.92 | 34.41 | 33.86 | 34.35 | 31,743,612 | +0.62(+1.84%) |
May 12, 2014 | 33.53 | 33.77 | 33.46 | 33.73 | 26,865,410 | +0.36(+1.09%) |
May 09, 2014 | 33.36 | 33.62 | 33.22 | 33.36 | 35,137,540 | -0.08(-0.25%) |
May 08, 2014 | 33.19 | 33.67 | 32.88 | 33.45 | 37,930,020 | +0.18(+0.55%) |
May 07, 2014 | 33.09 | 33.34 | 32.49 | 33.27 | 49,446,624 | +0.31(+0.93%) |
May 06, 2014 | 33.15 | 33.20 | 32.86 | 32.96 | 30,768,556 | -0.31(-0.94%) |
May 05, 2014 | 33.35 | 33.45 | 33.16 | 33.27 | 26,585,942 | -0.22(-0.65%) |
May 02, 2014 | 34.01 | 34.04 | 33.46 | 33.49 | 51,457,668 | -0.26(-0.78%) |
May 01, 2014 | 33.95 | 34.05 | 33.71 | 33.75 | 34,057,904 | -0.34(-0.99%) |
Apr 30, 2014 | 34.09 | 34.17 | 33.89 | 34.09 | 41,959,196 | -0.09(-0.27%) |
Apr 29, 2014 | 34.68 | 34.75 | 34.08 | 34.18 | 35,108,164 | -0.30(-0.88%) |
Apr 28, 2014 | 33.87 | 34.84 | 33.83 | 34.48 | 59,922,316 | +0.81(+2.41%) |
Apr 25, 2014 | 34.00 | 34.32 | 33.54 | 33.67 | 67,417,064 | +0.04(+0.13%) |
Apr 24, 2014 | 33.53 | 33.73 | 33.16 | 33.63 | 49,062,948 | +0.14(+0.43%) |
Apr 23, 2014 | 33.74 | 33.74 | 33.30 | 33.49 | 28,881,110 | -0.25(-0.75%) |
Apr 22, 2014 | 33.72 | 33.87 | 33.61 | 33.74 | 31,858,740 | +0.04(+0.13%) |
Apr 21, 2014 | 33.86 | 33.88 | 33.57 | 33.70 | 26,309,110 | -0.06(-0.17%) |
Apr 17, 2014 | 33.76 | 33.76 | 33.76 | 33.76 | 43,483,228 | -0.33(-0.97%) |
Apr 16, 2014 | 33.80 | 34.10 | 33.67 | 34.09 | 35,543,988 | +0.55(+1.64%) |
Apr 15, 2014 | 33.19 | 33.72 | 32.95 | 33.54 | 40,252,980 | +0.48(+1.45%) |
Apr 14, 2014 | 33.00 | 33.25 | 32.82 | 33.06 | 37,919,048 | -0.02(-0.07%) |
Apr 11, 2014 | 32.91 | 33.57 | 32.91 | 33.08 | 40,690,840 | -0.13(-0.38%) |
Apr 10, 2014 | 34.12 | 34.33 | 32.98 | 33.21 | 54,297,152 | -0.94(-2.74%) |
Apr 09, 2014 | 33.69 | 34.21 | 33.65 | 34.15 | 32,285,356 | +0.55(+1.63%) |
Apr 08, 2014 | 33.54 | 33.69 | 33.08 | 33.60 | 42,536,972 | +0.02(+0.05%) |
Apr 07, 2014 | 33.72 | 33.98 | 33.53 | 33.58 | 44,472,552 | -0.06(-0.18%) |
Apr 04, 2014 | 34.81 | 34.92 | 33.45 | 33.64 | 60,929,152 | -0.96(-2.78%) |
Apr 03, 2014 | 34.84 | 34.84 | 34.35 | 34.60 | 35,535,976 | -0.29(-0.82%) |
Apr 02, 2014 | 34.97 | 35.15 | 34.74 | 34.89 | 33,861,408 | -0.06(-0.17%) |