Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 35.46 | 35.68 | 35.26 | 35.36 | 40,116,320 | -0.27(-0.74%) |
Mar 30, 2015 | 35.74 | 36.12 | 35.58 | 35.62 | 40,290,484 | -0.01(-0.02%) |
Mar 27, 2015 | 35.76 | 36.03 | 35.51 | 35.63 | 39,558,024 | -0.21(-0.58%) |
Mar 26, 2015 | 35.85 | 36.19 | 35.59 | 35.84 | 43,114,904 | -0.22(-0.60%) |
Mar 25, 2015 | 37.33 | 37.33 | 36.04 | 36.06 | 49,983,612 | -1.25(-3.36%) |
Mar 24, 2015 | 37.20 | 37.54 | 37.18 | 37.31 | 29,335,280 | +0.04(+0.10%) |
Mar 23, 2015 | 37.29 | 37.51 | 37.20 | 37.27 | 30,179,314 | -0.02(-0.06%) |
Mar 20, 2015 | 37.01 | 37.38 | 36.95 | 37.29 | 82,682,712 | +0.52(+1.41%) |
Mar 19, 2015 | 36.75 | 37.04 | 36.72 | 36.77 | 38,956,648 | -0.19(-0.51%) |
Mar 18, 2015 | 36.03 | 37.25 | 35.94 | 36.96 | 50,819,116 | +0.70(+1.93%) |
Mar 17, 2015 | 35.98 | 36.38 | 35.79 | 36.26 | 36,419,092 | +0.12(+0.32%) |
Mar 16, 2015 | 36.06 | 36.21 | 35.90 | 36.14 | 40,556,252 | +0.16(+0.43%) |
Mar 13, 2015 | 35.39 | 36.06 | 35.32 | 35.99 | 66,702,812 | +0.31(+0.88%) |
Mar 12, 2015 | 35.94 | 36.22 | 35.53 | 35.67 | 68,984,576 | -0.83(-2.29%) |
Mar 11, 2015 | 36.79 | 36.85 | 36.39 | 36.51 | 37,043,808 | -0.04(-0.12%) |
Mar 10, 2015 | 36.83 | 37.14 | 36.55 | 36.55 | 45,028,184 | -0.71(-1.91%) |
Mar 09, 2015 | 36.69 | 37.50 | 36.69 | 37.26 | 36,920,304 | +0.43(+1.16%) |
Mar 06, 2015 | 37.39 | 37.49 | 36.66 | 36.84 | 41,682,324 | -0.65(-1.74%) |
Mar 05, 2015 | 37.46 | 37.60 | 37.24 | 37.49 | 26,656,518 | +0.05(+0.13%) |
Mar 04, 2015 | 37.40 | 37.58 | 37.29 | 37.44 | 29,608,156 | -0.20(-0.52%) |
Mar 03, 2015 | 37.88 | 38.12 | 37.55 | 37.64 | 36,435,432 | -0.52(-1.37%) |
Mar 02, 2015 | 37.98 | 38.43 | 37.87 | 38.16 | 36,707,792 | +0.03(+0.07%) |
Feb 27, 2015 | 38.38 | 38.44 | 37.97 | 38.13 | 38,875,376 | -0.18(-0.47%) |
Feb 26, 2015 | 38.26 | 38.46 | 38.17 | 38.31 | 30,503,806 | +0.06(+0.15%) |
Feb 25, 2015 | 38.22 | 38.34 | 38.09 | 38.26 | 34,210,860 | -0.09(-0.23%) |
Feb 24, 2015 | 38.39 | 38.53 | 38.19 | 38.34 | 29,056,702 | -0.05(-0.14%) |
Feb 23, 2015 | 38.00 | 38.43 | 37.96 | 38.39 | 37,392,428 | +0.26(+0.67%) |
Feb 20, 2015 | 37.84 | 38.16 | 37.65 | 38.14 | 34,176,204 | +0.31(+0.82%) |
Feb 19, 2015 | 37.55 | 37.85 | 37.44 | 37.83 | 31,735,840 | -0.03(-0.07%) |
Feb 18, 2015 | 37.94 | 38.00 | 37.73 | 37.86 | 31,168,738 | -0.04(-0.11%) |
Feb 17, 2015 | 38.24 | 38.26 | 37.56 | 37.90 | 38,745,576 | +0.02(+0.05%) |
Feb 13, 2015 | 37.46 | 37.88 | 37.88 | 37.88 | 46,629,924 | +0.67(+1.81%) |
Feb 12, 2015 | 36.84 | 37.21 | 36.71 | 37.21 | 38,521,288 | +0.61(+1.68%) |
Feb 11, 2015 | 36.83 | 36.83 | 36.45 | 36.60 | 44,306,508 | -0.19(-0.52%) |
Feb 10, 2015 | 36.91 | 36.93 | 36.42 | 36.79 | 34,358,272 | +0.21(+0.57%) |
Feb 09, 2015 | 36.47 | 36.91 | 36.45 | 36.58 | 36,338,044 | -0.04(-0.12%) |
Feb 06, 2015 | 36.85 | 36.95 | 36.40 | 36.62 | 40,088,692 | -0.03(-0.09%) |
Feb 05, 2015 | 36.46 | 36.82 | 36.14 | 36.66 | 42,321,976 | +0.53(+1.46%) |
Feb 04, 2015 | 36.22 | 36.44 | 35.92 | 36.13 | 48,184,612 | +0.21(+0.58%) |
Feb 03, 2015 | 35.95 | 36.21 | 35.44 | 35.92 | 60,311,812 | +0.28(+0.78%) |
Feb 02, 2015 | 35.05 | 35.72 | 34.74 | 35.65 | 58,301,592 | +0.76(+2.18%) |
Jan 30, 2015 | 35.88 | 35.90 | 34.84 | 34.89 | 90,335,864 | -1.39(-3.83%) |
Jan 29, 2015 | 35.34 | 36.37 | 35.22 | 36.28 | 73,621,792 | +0.71(+1.99%) |
Jan 28, 2015 | 36.91 | 36.95 | 35.54 | 35.57 | 97,822,528 | -1.27(-3.45%) |
Jan 27, 2015 | 37.09 | 37.30 | 36.36 | 36.84 | 195,872,160 | -3.76(-9.25%) |
Jan 26, 2015 | 40.58 | 40.70 | 39.93 | 40.59 | 48,385,216 | -0.15(-0.36%) |
Jan 23, 2015 | 40.90 | 40.92 | 40.41 | 40.74 | 30,355,090 | +0.04(+0.11%) |
Jan 22, 2015 | 40.05 | 40.70 | 39.79 | 40.70 | 41,570,440 | +1.04(+2.63%) |
Jan 21, 2015 | 39.67 | 39.84 | 39.27 | 39.65 | 42,981,308 | -0.41(-1.01%) |
Jan 20, 2015 | 39.98 | 40.28 | 39.35 | 40.06 | 41,846,432 | +0.13(+0.32%) |
Jan 16, 2015 | 39.13 | 39.96 | 39.00 | 39.93 | 41,337,952 | +0.66(+1.67%) |
Jan 15, 2015 | 39.91 | 40.05 | 39.21 | 39.27 | 37,922,752 | -0.41(-1.03%) |
Jan 14, 2015 | 39.69 | 39.93 | 39.39 | 39.68 | 34,413,972 | -0.35(-0.86%) |
Jan 13, 2015 | 40.56 | 41.37 | 39.77 | 40.03 | 40,838,284 | -0.21(-0.53%) |
Jan 12, 2015 | 40.95 | 41.05 | 40.03 | 40.24 | 27,371,072 | -0.51(-1.25%) |
Jan 09, 2015 | 41.11 | 41.29 | 40.50 | 40.75 | 27,729,246 | -0.35(-0.84%) |
Jan 08, 2015 | 40.37 | 41.23 | 40.34 | 41.09 | 34,318,772 | +1.17(+2.94%) |
Jan 07, 2015 | 39.70 | 40.12 | 39.28 | 39.92 | 33,711,792 | +0.50(+1.27%) |
Jan 06, 2015 | 40.05 | 40.37 | 39.32 | 39.42 | 42,205,872 | -0.58(-1.46%) |
Jan 05, 2015 | 40.04 | 40.35 | 39.94 | 40.00 | 45,938,432 | -0.38(-0.93%) |
Jan 02, 2015 | 40.29 | 40.95 | 40.19 | 40.38 | 32,326,438 | +0.27(+0.67%) |
Dec 31, 2014 | 40.35 | 40.11 | 40.11 | 40.11 | 24,959,492 | -0.49(-1.21%) |
Dec 30, 2014 | 40.96 | 41.12 | 40.45 | 40.60 | 18,974,152 | -0.37(-0.91%) |
Dec 29, 2014 | 41.19 | 41.26 | 40.81 | 40.97 | 16,721,519 | -0.37(-0.90%) |
Dec 26, 2014 | 41.80 | 41.80 | 41.29 | 41.34 | 15,284,111 | -0.22(-0.54%) |
Dec 24, 2014 | 42.00 | 41.57 | 41.57 | 41.57 | 13,245,873 | -0.27(-0.64%) |
Dec 23, 2014 | 41.77 | 42.14 | 41.56 | 41.84 | 27,394,986 | +0.41(+0.98%) |
Dec 22, 2014 | 41.26 | 41.55 | 41.20 | 41.43 | 30,762,072 | +0.28(+0.67%) |
Dec 19, 2014 | 41.13 | 41.53 | 40.73 | 41.15 | 74,755,352 | +0.12(+0.29%) |
Dec 18, 2014 | 40.22 | 41.03 | 40.01 | 41.03 | 46,374,844 | +1.54(+3.89%) |
Dec 17, 2014 | 38.90 | 39.67 | 38.77 | 39.50 | 40,495,992 | +0.50(+1.28%) |
Dec 16, 2014 | 39.63 | 40.01 | 38.97 | 39.00 | 55,318,048 | -1.30(-3.24%) |
Dec 15, 2014 | 40.76 | 41.16 | 40.20 | 40.30 | 33,846,932 | -0.24(-0.60%) |
Dec 12, 2014 | 40.39 | 41.21 | 40.30 | 40.54 | 39,662,312 | -0.19(-0.47%) |
Dec 11, 2014 | 40.65 | 41.22 | 40.31 | 40.73 | 33,654,832 | +0.23(+0.58%) |
Dec 10, 2014 | 41.09 | 41.15 | 40.33 | 40.50 | 35,085,128 | -0.60(-1.45%) |
Dec 09, 2014 | 40.68 | 41.38 | 40.63 | 41.09 | 28,171,544 | -0.09(-0.22%) |
Dec 08, 2014 | 41.67 | 41.75 | 40.97 | 41.18 | 30,876,612 | -0.63(-1.50%) |
Dec 05, 2014 | 42.16 | 42.29 | 41.78 | 41.81 | 31,631,122 | -0.36(-0.86%) |
Dec 04, 2014 | 41.78 | 42.36 | 41.62 | 42.17 | 35,138,624 | +0.66(+1.58%) |
Dec 03, 2014 | 41.83 | 41.88 | 41.28 | 41.52 | 27,252,814 | -0.33(-0.78%) |
Dec 02, 2014 | 42.17 | 42.35 | 41.62 | 41.85 | 29,841,634 | -0.14(-0.33%) |
Dec 01, 2014 | 41.34 | 42.12 | 41.20 | 41.98 | 36,119,420 | +0.70(+1.69%) |
Nov 28, 2014 | 41.40 | 41.62 | 41.11 | 41.28 | 24,938,560 | +0.05(+0.13%) |
Nov 26, 2014 | 41.01 | 41.23 | 41.23 | 41.23 | 31,457,586 | +0.24(+0.59%) |
Nov 25, 2014 | 41.15 | 41.42 | 40.97 | 40.99 | 32,434,764 | -0.10(-0.25%) |
Nov 24, 2014 | 41.44 | 41.45 | 40.92 | 41.09 | 39,697,936 | -0.34(-0.81%) |
Nov 21, 2014 | 42.33 | 42.35 | 41.08 | 41.43 | 49,663,968 | -0.62(-1.48%) |
Nov 20, 2014 | 41.45 | 42.05 | 41.34 | 42.05 | 24,905,626 | +0.41(+1.00%) |
Nov 19, 2014 | 42.02 | 42.10 | 41.39 | 41.64 | 30,314,736 | -0.45(-1.07%) |
Nov 18, 2014 | 42.42 | 42.59 | 42.05 | 42.09 | 27,776,986 | -0.35(-0.83%) |
Nov 17, 2014 | 42.40 | 42.65 | 42.17 | 42.44 | 35,329,228 | -0.10(-0.24%) |
Nov 14, 2014 | 42.68 | 42.94 | 42.38 | 42.54 | 33,891,268 | -0.03(-0.06%) |
Nov 13, 2014 | 41.88 | 42.60 | 41.79 | 42.57 | 30,542,592 | +0.71(+1.70%) |
Nov 12, 2014 | 41.67 | 41.98 | 41.63 | 41.86 | 26,479,874 | -0.08(-0.18%) |
Nov 11, 2014 | 41.92 | 41.99 | 41.74 | 41.93 | 27,309,152 | -0.02(-0.04%) |
Nov 10, 2014 | 41.75 | 42.17 | 41.66 | 41.95 | 42,379,604 | +0.18(+0.43%) |
Nov 07, 2014 | 41.98 | 41.98 | 41.44 | 41.77 | 32,631,422 | -0.02(-0.04%) |
Nov 06, 2014 | 41.07 | 41.93 | 41.01 | 41.79 | 38,498,032 | +0.72(+1.76%) |
Nov 05, 2014 | 41.02 | 41.10 | 40.55 | 41.07 | 26,159,872 | +0.25(+0.61%) |
Nov 04, 2014 | 40.59 | 40.96 | 40.54 | 40.82 | 24,849,724 | +0.11(+0.27%) |
Nov 03, 2014 | 40.24 | 40.72 | 40.10 | 40.71 | 26,909,350 | +0.42(+1.04%) |
Oct 31, 2014 | 40.28 | 40.30 | 39.88 | 40.29 | 41,778,584 | +0.77(+1.95%) |
Oct 30, 2014 | 39.75 | 39.75 | 39.27 | 39.51 | 35,041,220 | -0.49(-1.22%) |
Oct 29, 2014 | 39.85 | 40.07 | 39.76 | 40.00 | 35,292,008 | +0.11(+0.28%) |
Oct 28, 2014 | 39.35 | 39.90 | 39.27 | 39.89 | 33,852,864 | +0.50(+1.26%) |
Oct 27, 2014 | 39.22 | 39.58 | 39.58 | 39.39 | 35,390,828 | -0.19(-0.48%) |
Oct 24, 2014 | 40.18 | 40.24 | 38.77 | 39.58 | 71,182,808 | +0.95(+2.47%) |
Oct 23, 2014 | 38.29 | 39.00 | 38.21 | 38.63 | 52,909,708 | +0.55(+1.44%) |
Oct 22, 2014 | 38.61 | 38.67 | 37.95 | 38.08 | 39,133,348 | -0.43(-1.11%) |
Oct 21, 2014 | 38.06 | 38.59 | 37.92 | 38.51 | 42,459,248 | +0.69(+1.81%) |
Oct 20, 2014 | 36.95 | 37.88 | 36.73 | 37.82 | 40,238,912 | +0.39(+1.03%) |
Oct 17, 2014 | 37.07 | 37.70 | 36.72 | 37.44 | 47,411,680 | +0.76(+2.08%) |
Oct 16, 2014 | 36.49 | 36.97 | 36.23 | 36.67 | 57,150,840 | -0.41(-1.11%) |
Oct 15, 2014 | 36.90 | 37.23 | 36.13 | 37.09 | 70,178,800 | -0.44(-1.17%) |
Oct 14, 2014 | 37.64 | 38.08 | 37.38 | 37.52 | 44,424,832 | +0.07(+0.18%) |
Oct 13, 2014 | 37.60 | 38.24 | 37.36 | 37.46 | 43,232,724 | -0.33(-0.86%) |
Oct 10, 2014 | 39.13 | 39.58 | 37.71 | 37.78 | 60,574,448 | -1.56(-3.97%) |
Oct 09, 2014 | 39.90 | 40.16 | 39.25 | 39.34 | 40,117,260 | -0.80(-1.99%) |
Oct 08, 2014 | 39.03 | 40.24 | 38.91 | 40.14 | 38,493,052 | +1.07(+2.75%) |
Oct 07, 2014 | 39.35 | 39.41 | 38.97 | 39.07 | 29,978,174 | -0.48(-1.21%) |
Oct 06, 2014 | 39.58 | 39.73 | 39.40 | 39.55 | 24,011,390 | +0.00(+0.00%) |
Oct 03, 2014 | 39.45 | 39.73 | 39.14 | 39.55 | 37,820,492 | +0.28(+0.72%) |
Oct 02, 2014 | 39.33 | 39.56 | 39.16 | 39.27 | 29,273,850 | -0.12(-0.30%) |
Oct 01, 2014 | 39.70 | 39.93 | 39.34 | 39.39 | 44,387,344 | -0.39(-0.99%) |
Sep 30, 2014 | 39.79 | 39.88 | 39.48 | 39.78 | 38,496,112 | -0.07(-0.17%) |
Sep 29, 2014 | 39.45 | 39.95 | 39.27 | 39.85 | 30,405,986 | +0.03(+0.06%) |
Sep 26, 2014 | 39.41 | 40.00 | 39.27 | 39.82 | 31,557,134 | +0.32(+0.80%) |
Sep 25, 2014 | 40.23 | 40.41 | 39.50 | 39.51 | 38,541,880 | -0.89(-2.21%) |
Sep 24, 2014 | 40.01 | 40.42 | 39.76 | 40.40 | 30,979,042 | +0.45(+1.12%) |
Sep 23, 2014 | 40.20 | 40.31 | 39.88 | 39.95 | 38,959,196 | -0.43(-1.06%) |
Sep 22, 2014 | 40.59 | 40.66 | 40.31 | 40.38 | 45,084,112 | -0.39(-0.97%) |
Sep 19, 2014 | 40.17 | 40.82 | 39.99 | 40.78 | 236,020,992 | +0.72(+1.80%) |
Sep 18, 2014 | 39.98 | 40.18 | 39.87 | 40.06 | 41,426,144 | +0.14(+0.34%) |
Sep 17, 2014 | 39.70 | 40.06 | 39.67 | 39.92 | 44,648,008 | -0.21(-0.51%) |
Sep 16, 2014 | 39.81 | 40.20 | 39.72 | 40.12 | 32,517,050 | +0.45(+1.12%) |
Sep 15, 2014 | 39.94 | 40.08 | 39.56 | 39.68 | 43,895,488 | -0.39(-0.97%) |
Sep 12, 2014 | 40.25 | 40.35 | 39.99 | 40.07 | 44,572,548 | -0.26(-0.65%) |
Sep 11, 2014 | 40.11 | 40.33 | 39.88 | 40.33 | 34,048,252 | +0.14(+0.34%) |
Sep 10, 2014 | 40.18 | 40.28 | 39.71 | 40.19 | 31,819,366 | +0.07(+0.17%) |
Sep 09, 2014 | 39.88 | 40.30 | 39.83 | 40.12 | 46,965,508 | +0.25(+0.62%) |
Sep 08, 2014 | 39.49 | 40.16 | 39.46 | 39.88 | 53,300,316 | +0.48(+1.22%) |
Sep 05, 2014 | 38.71 | 39.41 | 38.71 | 39.39 | 43,048,504 | +0.56(+1.44%) |
Sep 04, 2014 | 38.39 | 38.85 | 38.37 | 38.84 | 30,854,720 | +0.26(+0.67%) |
Sep 03, 2014 | 38.21 | 38.71 | 38.21 | 38.58 | 39,256,140 | -0.11(-0.29%) |
Sep 02, 2014 | 38.98 | 39.01 | 38.49 | 38.69 | 26,771,156 | -0.29(-0.75%) |
Aug 29, 2014 | 38.69 | 38.98 | 38.98 | 38.98 | 25,181,132 | +0.47(+1.23%) |
Aug 28, 2014 | 38.40 | 38.60 | 38.28 | 38.51 | 20,577,920 | +0.01(+0.02%) |
Aug 27, 2014 | 38.53 | 38.61 | 38.41 | 38.50 | 24,808,460 | -0.12(-0.30%) |
Aug 26, 2014 | 38.88 | 38.95 | 38.56 | 38.62 | 17,333,442 | -0.14(-0.37%) |
Aug 25, 2014 | 38.96 | 38.99 | 38.65 | 38.76 | 19,703,678 | +0.02(+0.04%) |
Aug 22, 2014 | 38.91 | 39.02 | 38.67 | 38.74 | 21,320,380 | -0.06(-0.15%) |
Aug 21, 2014 | 38.48 | 38.83 | 38.47 | 38.80 | 25,970,628 | +0.23(+0.60%) |
Aug 20, 2014 | 38.91 | 38.96 | 38.53 | 38.57 | 28,844,434 | -0.33(-0.84%) |
Aug 19, 2014 | 38.59 | 38.91 | 38.47 | 38.90 | 32,787,400 | +0.43(+1.12%) |
Aug 18, 2014 | 38.32 | 38.47 | 38.10 | 38.47 | 31,537,930 | +0.27(+0.71%) |
Aug 15, 2014 | 38.02 | 38.28 | 37.86 | 38.20 | 48,795,996 | +0.44(+1.17%) |
Aug 14, 2014 | 37.59 | 37.88 | 37.53 | 37.75 | 22,647,474 | +0.16(+0.43%) |
Aug 13, 2014 | 37.25 | 37.67 | 37.13 | 37.59 | 26,840,748 | +0.48(+1.29%) |
Aug 12, 2014 | 36.70 | 37.17 | 36.67 | 37.11 | 25,132,232 | +0.27(+0.74%) |
Aug 11, 2014 | 36.89 | 37.05 | 36.69 | 36.84 | 23,865,310 | +0.00(+0.00%) |
Aug 08, 2014 | 36.86 | 36.94 | 36.59 | 36.84 | 33,940,380 | -0.03(-0.07%) |
Aug 07, 2014 | 36.53 | 37.05 | 36.37 | 36.86 | 35,549,232 | +0.42(+1.15%) |
Aug 06, 2014 | 36.45 | 36.81 | 35.99 | 36.45 | 28,887,312 | -0.29(-0.79%) |
Aug 05, 2014 | 36.98 | 37.06 | 36.52 | 36.74 | 30,791,994 | -0.25(-0.67%) |
Aug 04, 2014 | 36.64 | 37.07 | 36.51 | 36.98 | 39,798,624 | +0.43(+1.19%) |
Aug 01, 2014 | 36.85 | 36.88 | 36.33 | 36.55 | 36,553,152 | -0.26(-0.70%) |
Jul 31, 2014 | 36.99 | 37.26 | 36.74 | 36.81 | 36,899,348 | -0.36(-0.96%) |
Jul 30, 2014 | 37.58 | 37.61 | 36.92 | 37.16 | 37,434,192 | -0.26(-0.70%) |
Jul 29, 2014 | 37.44 | 37.60 | 37.21 | 37.42 | 32,556,908 | -0.07(-0.19%) |
Jul 28, 2014 | 37.83 | 37.96 | 37.46 | 37.50 | 34,811,024 | -0.45(-1.19%) |
Jul 25, 2014 | 37.78 | 38.08 | 37.78 | 37.95 | 31,354,310 | +0.09(+0.23%) |
Jul 24, 2014 | 38.31 | 38.37 | 37.79 | 37.86 | 36,030,256 | -0.40(-1.05%) |
Jul 23, 2014 | 38.76 | 38.76 | 38.05 | 38.26 | 61,367,700 | +0.03(+0.09%) |
Jul 22, 2014 | 38.37 | 38.50 | 38.02 | 38.23 | 49,319,536 | -0.00(-0.01%) |
Jul 21, 2014 | 38.00 | 38.51 | 37.71 | 38.23 | 44,039,776 | +0.12(+0.32%) |
Jul 18, 2014 | 38.08 | 38.24 | 37.73 | 38.11 | 50,902,308 | +0.14(+0.36%) |
Jul 17, 2014 | 38.76 | 38.98 | 37.73 | 37.97 | 96,283,592 | +0.38(+1.02%) |
Jul 16, 2014 | 36.25 | 37.79 | 36.23 | 37.59 | 74,165,008 | +1.39(+3.84%) |
Jul 15, 2014 | 36.10 | 36.22 | 35.84 | 36.20 | 33,663,552 | +0.26(+0.74%) |
Jul 14, 2014 | 36.00 | 36.20 | 35.85 | 35.94 | 25,632,718 | +0.04(+0.12%) |
Jul 11, 2014 | 35.56 | 35.89 | 35.37 | 35.89 | 28,246,346 | +0.35(+0.97%) |
Jul 10, 2014 | 35.28 | 35.82 | 35.01 | 35.55 | 25,625,096 | +0.01(+0.04%) |
Jul 09, 2014 | 35.80 | 35.80 | 35.42 | 35.53 | 21,546,958 | -0.09(-0.26%) |
Jul 08, 2014 | 35.71 | 35.82 | 35.48 | 35.63 | 36,589,368 | -0.18(-0.50%) |
Jul 07, 2014 | 35.60 | 35.92 | 35.57 | 35.81 | 25,667,730 | +0.16(+0.45%) |
Jul 03, 2014 | 35.74 | 35.65 | 35.65 | 35.65 | 18,726,590 | -0.09(-0.24%) |
Jul 02, 2014 | 35.59 | 35.73 | 35.42 | 35.73 | 23,633,062 | +0.03(+0.07%) |
Jul 01, 2014 | 35.70 | 35.94 | 35.55 | 35.71 | 31,522,160 | +0.15(+0.41%) |
Jun 30, 2014 | 35.96 | 35.99 | 35.56 | 35.56 | 36,017,408 | -0.47(-1.30%) |
Jun 27, 2014 | 35.48 | 36.06 | 35.40 | 36.03 | 87,529,760 | +0.45(+1.27%) |
Jun 26, 2014 | 35.76 | 35.76 | 35.33 | 35.58 | 27,665,762 | -0.26(-0.74%) |
Jun 25, 2014 | 35.56 | 35.86 | 35.36 | 35.84 | 23,220,902 | +0.24(+0.68%) |
Jun 24, 2014 | 35.67 | 35.76 | 35.44 | 35.60 | 31,068,232 | -0.21(-0.58%) |
Jun 23, 2014 | 35.59 | 35.82 | 35.55 | 35.81 | 21,952,644 | +0.26(+0.74%) |
Jun 20, 2014 | 35.34 | 35.67 | 35.29 | 35.54 | 56,012,672 | +0.15(+0.41%) |
Jun 19, 2014 | 35.45 | 35.62 | 35.24 | 35.40 | 23,238,050 | -0.12(-0.34%) |
Jun 18, 2014 | 35.48 | 35.59 | 35.12 | 35.52 | 31,715,512 | -0.03(-0.07%) |
Jun 17, 2014 | 35.21 | 35.74 | 34.40 | 35.54 | 26,338,970 | +0.15(+0.43%) |
Jun 16, 2014 | 35.00 | 35.48 | 35.00 | 35.39 | 28,286,166 | +0.23(+0.66%) |
Jun 13, 2014 | 35.05 | 35.45 | 34.84 | 35.16 | 30,853,550 | +0.55(+1.60%) |
Jun 12, 2014 | 34.80 | 34.86 | 34.36 | 34.60 | 34,865,204 | -0.24(-0.69%) |
Jun 11, 2014 | 34.90 | 35.02 | 34.76 | 34.84 | 31,431,072 | -0.21(-0.61%) |
Jun 10, 2014 | 34.99 | 35.10 | 34.84 | 35.06 | 17,504,918 | -0.32(-0.89%) |
Jun 06, 2014 | 35.37 | 35.53 | 35.17 | 35.37 | 28,214,880 | +0.23(+0.66%) |
Jun 05, 2014 | 34.61 | 35.18 | 34.45 | 35.14 | 37,296,100 | +0.76(+2.21%) |
Jun 04, 2014 | 34.29 | 34.43 | 33.99 | 34.38 | 27,198,610 | +0.03(+0.07%) |
Jun 03, 2014 | 34.62 | 34.69 | 34.32 | 34.36 | 21,129,138 | -0.43(-1.23%) |
Jun 02, 2014 | 34.92 | 35.04 | 34.69 | 34.78 | 21,641,866 | -0.13(-0.37%) |
May 30, 2014 | 34.49 | 34.94 | 34.32 | 34.91 | 40,545,464 | +0.51(+1.49%) |
May 29, 2014 | 34.24 | 34.41 | 34.03 | 34.40 | 23,277,516 | +0.28(+0.82%) |
May 28, 2014 | 34.23 | 34.27 | 33.96 | 34.12 | 30,150,676 | -0.15(-0.45%) |
May 27, 2014 | 34.33 | 34.33 | 33.95 | 34.27 | 30,675,952 | +0.06(+0.17%) |
May 23, 2014 | 34.43 | 34.21 | 34.21 | 34.21 | 21,131,368 | -0.03(-0.07%) |
May 22, 2014 | 34.36 | 34.41 | 33.98 | 34.24 | 16,218,036 | -0.17(-0.50%) |
May 21, 2014 | 33.94 | 34.41 | 33.89 | 34.41 | 26,207,900 | +0.57(+1.69%) |
May 20, 2014 | 33.84 | 34.06 | 33.65 | 33.84 | 24,864,218 | -0.06(-0.18%) |
May 19, 2014 | 33.78 | 33.96 | 33.66 | 33.90 | 27,722,552 | -0.07(-0.20%) |
May 16, 2014 | 33.83 | 33.97 | 33.49 | 33.97 | 35,025,384 | +0.20(+0.58%) |
May 15, 2014 | 34.19 | 34.45 | 33.69 | 33.77 | 44,122,556 | -0.55(-1.59%) |
May 14, 2014 | 34.37 | 34.49 | 34.15 | 34.32 | 22,010,306 | -0.15(-0.45%) |
May 13, 2014 | 34.04 | 34.54 | 33.98 | 34.47 | 31,630,138 | +0.62(+1.84%) |
May 12, 2014 | 33.65 | 33.89 | 33.58 | 33.85 | 26,769,376 | +0.36(+1.09%) |
May 09, 2014 | 33.48 | 33.74 | 33.34 | 33.48 | 35,011,936 | -0.08(-0.25%) |
May 08, 2014 | 33.31 | 33.79 | 33.00 | 33.57 | 37,794,436 | +0.18(+0.55%) |
May 07, 2014 | 33.21 | 33.46 | 32.61 | 33.38 | 49,269,872 | +0.31(+0.93%) |
May 06, 2014 | 33.27 | 33.32 | 32.98 | 33.08 | 30,658,570 | -0.31(-0.94%) |
May 05, 2014 | 33.47 | 33.57 | 33.28 | 33.39 | 26,490,906 | -0.22(-0.66%) |
May 02, 2014 | 34.13 | 34.16 | 33.58 | 33.61 | 51,273,724 | -0.26(-0.77%) |
May 01, 2014 | 34.07 | 34.18 | 33.83 | 33.87 | 33,936,156 | -0.34(-0.99%) |
Apr 30, 2014 | 34.21 | 34.29 | 34.02 | 34.21 | 41,809,208 | -0.09(-0.27%) |
Apr 29, 2014 | 34.80 | 34.88 | 34.20 | 34.30 | 34,982,668 | -0.30(-0.88%) |
Apr 28, 2014 | 33.99 | 34.96 | 33.95 | 34.61 | 59,708,116 | +0.81(+2.41%) |
Apr 25, 2014 | 34.12 | 34.45 | 33.66 | 33.80 | 67,176,072 | +0.04(+0.13%) |
Apr 24, 2014 | 33.65 | 33.85 | 33.28 | 33.75 | 48,887,564 | +0.14(+0.43%) |
Apr 23, 2014 | 33.86 | 33.86 | 33.42 | 33.61 | 28,777,870 | -0.25(-0.75%) |
Apr 22, 2014 | 33.84 | 33.99 | 33.73 | 33.86 | 31,744,858 | +0.04(+0.13%) |
Apr 21, 2014 | 33.98 | 34.00 | 33.69 | 33.82 | 26,215,064 | -0.06(-0.17%) |
Apr 17, 2014 | 33.88 | 33.88 | 33.88 | 33.88 | 43,327,788 | -0.33(-0.97%) |
Apr 16, 2014 | 33.92 | 34.22 | 33.79 | 34.21 | 35,416,928 | +0.55(+1.64%) |
Apr 15, 2014 | 33.31 | 33.84 | 33.07 | 33.66 | 40,109,092 | +0.48(+1.45%) |
Apr 14, 2014 | 33.12 | 33.37 | 32.94 | 33.18 | 37,783,500 | -0.02(-0.07%) |
Apr 11, 2014 | 33.02 | 33.69 | 33.02 | 33.20 | 40,545,384 | -0.13(-0.38%) |
Apr 10, 2014 | 34.24 | 34.46 | 33.10 | 33.33 | 54,103,060 | -0.94(-2.74%) |
Apr 09, 2014 | 33.81 | 34.34 | 33.77 | 34.27 | 32,169,946 | +0.55(+1.63%) |
Apr 08, 2014 | 33.66 | 33.81 | 33.19 | 33.72 | 42,384,916 | +0.02(+0.05%) |
Apr 07, 2014 | 33.84 | 34.10 | 33.65 | 33.70 | 44,313,576 | -0.06(-0.18%) |
Apr 04, 2014 | 34.93 | 35.05 | 33.57 | 33.76 | 60,711,352 | -0.97(-2.78%) |
Apr 03, 2014 | 34.96 | 34.96 | 34.47 | 34.73 | 35,408,948 | -0.29(-0.82%) |
Apr 02, 2014 | 35.09 | 35.28 | 34.86 | 35.01 | 33,740,364 | -0.06(-0.17%) |