Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 42.11 | 42.13 | 41.65 | 41.81 | 17,902,656 | -0.36(-0.86%) |
May 28, 2015 | 42.38 | 42.38 | 41.92 | 42.18 | 17,308,372 | -0.25(-0.58%) |
May 27, 2015 | 42.01 | 42.51 | 41.90 | 42.42 | 17,719,016 | +0.49(+1.16%) |
May 26, 2015 | 42.33 | 42.40 | 41.76 | 41.94 | 21,412,778 | -0.56(-1.33%) |
May 22, 2015 | 42.35 | 42.50 | 42.50 | 42.50 | 16,364,293 | +0.10(+0.24%) |
May 21, 2015 | 42.28 | 42.60 | 42.22 | 42.40 | 15,261,778 | -0.04(-0.09%) |
May 20, 2015 | 42.73 | 42.76 | 42.33 | 42.44 | 18,050,208 | -0.34(-0.80%) |
May 19, 2015 | 42.36 | 42.81 | 42.33 | 42.78 | 23,549,604 | +0.51(+1.21%) |
May 18, 2015 | 41.90 | 42.44 | 41.90 | 42.27 | 15,154,242 | +0.33(+0.79%) |
May 15, 2015 | 42.21 | 42.22 | 41.77 | 41.94 | 13,423,218 | -0.28(-0.66%) |
May 14, 2015 | 42.08 | 42.31 | 42.01 | 42.21 | 18,432,144 | +0.31(+0.74%) |
May 13, 2015 | 41.53 | 42.03 | 41.35 | 41.90 | 20,445,098 | +0.36(+0.86%) |
May 12, 2015 | 41.49 | 41.73 | 41.17 | 41.55 | 17,250,064 | -0.18(-0.43%) |
May 11, 2015 | 41.69 | 41.87 | 41.60 | 41.73 | 17,971,564 | -0.04(-0.09%) |
May 08, 2015 | 41.40 | 41.84 | 41.21 | 41.77 | 22,419,438 | +0.55(+1.33%) |
May 07, 2015 | 40.66 | 41.32 | 40.52 | 41.22 | 19,338,684 | +0.38(+0.93%) |
May 06, 2015 | 41.41 | 41.67 | 40.47 | 40.84 | 25,110,524 | -10.07(-19.78%) |
May 05, 2015 | 51.03 | 51.92 | 50.89 | 50.90 | 26,732,354 | +9.02(+21.54%) |
May 04, 2015 | 41.63 | 41.95 | 41.55 | 41.88 | 20,266,070 | +0.32(+0.76%) |
May 01, 2015 | 41.47 | 41.63 | 41.22 | 41.56 | 17,006,706 | +0.34(+0.83%) |
Apr 30, 2015 | 41.56 | 41.73 | 40.91 | 41.22 | 25,118,460 | -0.34(-0.82%) |
Apr 29, 2015 | 40.71 | 41.74 | 40.68 | 41.56 | 29,154,316 | +0.57(+1.40%) |
Apr 28, 2015 | 40.72 | 41.05 | 40.40 | 40.99 | 18,281,814 | +0.17(+0.42%) |
Apr 27, 2015 | 40.88 | 41.28 | 40.81 | 40.82 | 20,193,746 | -0.08(-0.19%) |
Apr 24, 2015 | 41.10 | 41.15 | 40.86 | 40.90 | 13,128,862 | -0.25(-0.60%) |
Apr 23, 2015 | 40.98 | 41.29 | 40.84 | 41.15 | 16,878,328 | +0.09(+0.23%) |
Apr 22, 2015 | 40.61 | 41.27 | 40.47 | 41.05 | 19,237,142 | +0.48(+1.18%) |
Apr 21, 2015 | 41.25 | 41.33 | 40.40 | 40.57 | 25,291,710 | -0.56(-1.35%) |
Apr 20, 2015 | 41.21 | 41.42 | 41.05 | 41.13 | 19,051,978 | +0.10(+0.24%) |
Apr 17, 2015 | 41.37 | 41.83 | 40.94 | 41.03 | 30,119,742 | -0.73(-1.76%) |
Apr 16, 2015 | 41.73 | 42.11 | 41.60 | 41.77 | 49,581,304 | +0.63(+1.52%) |
Apr 15, 2015 | 40.92 | 41.27 | 40.78 | 41.14 | 24,614,660 | +0.37(+0.91%) |
Apr 14, 2015 | 40.92 | 40.98 | 40.50 | 40.77 | 17,146,164 | +0.05(+0.13%) |
Apr 13, 2015 | 40.57 | 40.94 | 40.52 | 40.71 | 15,500,558 | +0.18(+0.44%) |
Apr 10, 2015 | 40.27 | 40.73 | 40.19 | 40.54 | 16,855,812 | +0.23(+0.58%) |
Apr 09, 2015 | 39.99 | 40.36 | 39.96 | 40.30 | 17,579,366 | +0.19(+0.46%) |
Apr 08, 2015 | 39.95 | 40.37 | 39.92 | 40.12 | 15,227,425 | +0.29(+0.72%) |
Apr 07, 2015 | 40.07 | 40.15 | 39.73 | 39.83 | 14,954,854 | -0.08(-0.19%) |
Apr 06, 2015 | 39.55 | 40.17 | 39.41 | 39.91 | 17,135,234 | -0.19(-0.46%) |
Apr 02, 2015 | 39.96 | 40.10 | 40.10 | 40.10 | 18,065,006 | +0.19(+0.47%) |
Apr 01, 2015 | 39.72 | 40.12 | 39.44 | 39.91 | 27,908,454 | +0.08(+0.19%) |
Mar 31, 2015 | 39.63 | 40.02 | 39.55 | 39.83 | 18,015,908 | -0.09(-0.23%) |
Mar 30, 2015 | 39.69 | 40.20 | 39.67 | 39.93 | 17,188,264 | +0.49(+1.25%) |
Mar 27, 2015 | 39.81 | 39.81 | 39.21 | 39.43 | 20,762,380 | -0.15(-0.37%) |
Mar 26, 2015 | 39.58 | 39.79 | 39.03 | 39.58 | 28,247,308 | -0.15(-0.37%) |
Mar 25, 2015 | 40.19 | 40.29 | 39.70 | 39.72 | 19,941,470 | -0.43(-1.08%) |
Mar 24, 2015 | 40.47 | 40.54 | 40.16 | 40.16 | 16,668,689 | -0.42(-1.03%) |
Mar 23, 2015 | 41.00 | 41.02 | 40.57 | 40.57 | 17,006,868 | -0.39(-0.94%) |
Mar 20, 2015 | 40.54 | 41.11 | 40.52 | 40.96 | 29,058,178 | +0.46(+1.15%) |
Mar 19, 2015 | 41.42 | 41.46 | 40.36 | 40.50 | 27,352,126 | -1.04(-2.49%) |
Mar 18, 2015 | 41.30 | 41.70 | 41.11 | 41.53 | 23,777,348 | -0.09(-0.22%) |
Mar 17, 2015 | 41.14 | 41.74 | 41.10 | 41.63 | 17,980,996 | +0.12(+0.28%) |
Mar 16, 2015 | 41.55 | 41.78 | 41.29 | 41.51 | 22,028,780 | +0.12(+0.28%) |
Mar 13, 2015 | 41.67 | 41.94 | 41.17 | 41.39 | 26,877,906 | -0.42(-1.00%) |
Mar 12, 2015 | 41.75 | 42.31 | 41.32 | 41.81 | 64,907,848 | +1.35(+3.34%) |
Mar 11, 2015 | 39.91 | 40.79 | 39.83 | 40.46 | 41,903,032 | +0.85(+2.15%) |
Mar 10, 2015 | 40.26 | 40.44 | 39.61 | 39.61 | 37,584,116 | -1.33(-3.25%) |
Mar 09, 2015 | 40.88 | 41.11 | 40.80 | 40.94 | 22,686,762 | -0.09(-0.21%) |
Mar 06, 2015 | 41.56 | 41.76 | 40.92 | 41.02 | 52,120,272 | -0.39(-0.93%) |
Mar 05, 2015 | 41.53 | 41.54 | 41.09 | 41.41 | 17,901,404 | -0.09(-0.21%) |
Mar 04, 2015 | 41.35 | 41.64 | 41.16 | 41.49 | 19,007,122 | -0.05(-0.11%) |
Mar 03, 2015 | 41.70 | 41.75 | 41.31 | 41.54 | 31,391,986 | +0.19(+0.45%) |
Mar 02, 2015 | 40.53 | 41.38 | 40.24 | 41.36 | 25,068,218 | +0.83(+2.04%) |
Feb 27, 2015 | 40.45 | 40.88 | 40.34 | 40.53 | 24,042,584 | +0.01(+0.02%) |
Feb 26, 2015 | 40.23 | 40.58 | 40.13 | 40.52 | 21,157,068 | +0.25(+0.61%) |
Feb 25, 2015 | 39.93 | 40.29 | 39.86 | 40.27 | 13,795,043 | +0.15(+0.37%) |
Feb 24, 2015 | 39.76 | 40.44 | 39.73 | 40.13 | 26,186,266 | +0.45(+1.13%) |
Feb 23, 2015 | 39.84 | 39.85 | 39.24 | 39.68 | 19,764,240 | -0.36(-0.89%) |
Feb 20, 2015 | 39.47 | 40.13 | 38.94 | 40.03 | 25,130,288 | +0.51(+1.29%) |
Feb 19, 2015 | 39.65 | 39.85 | 39.46 | 39.52 | 14,579,230 | -0.23(-0.58%) |
Feb 18, 2015 | 39.66 | 39.95 | 39.50 | 39.76 | 22,849,846 | -0.21(-0.52%) |
Feb 17, 2015 | 39.39 | 40.05 | 39.35 | 39.96 | 18,842,734 | +0.38(+0.96%) |
Feb 13, 2015 | 39.44 | 39.59 | 39.59 | 39.59 | 22,568,160 | +0.24(+0.61%) |
Feb 12, 2015 | 38.61 | 39.50 | 38.48 | 39.35 | 37,406,280 | +0.94(+2.44%) |
Feb 11, 2015 | 38.00 | 38.56 | 37.97 | 38.41 | 16,913,312 | +0.22(+0.59%) |
Feb 10, 2015 | 38.66 | 38.70 | 37.99 | 38.19 | 22,274,556 | +0.14(+0.37%) |
Feb 09, 2015 | 37.78 | 38.28 | 37.45 | 38.05 | 21,141,656 | +0.05(+0.14%) |
Feb 06, 2015 | 38.19 | 38.62 | 37.93 | 37.99 | 33,475,560 | +0.46(+1.24%) |
Feb 05, 2015 | 37.68 | 37.88 | 37.28 | 37.53 | 20,016,696 | +0.11(+0.29%) |
Feb 04, 2015 | 37.55 | 37.88 | 37.34 | 37.42 | 25,311,392 | -0.37(-0.98%) |
Feb 03, 2015 | 37.47 | 38.05 | 37.38 | 37.79 | 32,620,262 | +0.90(+2.43%) |
Feb 02, 2015 | 36.49 | 36.93 | 36.26 | 36.89 | 24,804,484 | +0.60(+1.64%) |
Jan 30, 2015 | 36.41 | 36.90 | 36.26 | 36.30 | 30,692,470 | -0.52(-1.41%) |
Jan 29, 2015 | 36.39 | 36.94 | 36.21 | 36.82 | 25,692,900 | +0.39(+1.08%) |
Jan 28, 2015 | 37.40 | 37.51 | 36.42 | 36.42 | 33,708,716 | -0.93(-2.48%) |
Jan 27, 2015 | 37.14 | 37.61 | 36.93 | 37.35 | 21,210,000 | -0.45(-1.19%) |
Jan 26, 2015 | 37.48 | 37.91 | 37.43 | 37.80 | 17,869,498 | +0.21(+0.56%) |
Jan 23, 2015 | 38.26 | 38.47 | 37.58 | 37.59 | 24,555,048 | -0.73(-1.92%) |
Jan 22, 2015 | 37.31 | 38.46 | 37.06 | 38.32 | 38,348,128 | +1.41(+3.83%) |
Jan 21, 2015 | 36.62 | 37.29 | 36.45 | 36.91 | 29,583,154 | +0.37(+1.02%) |
Jan 20, 2015 | 37.10 | 37.11 | 36.45 | 36.54 | 33,070,716 | -0.27(-0.74%) |
Jan 16, 2015 | 36.11 | 36.87 | 36.03 | 36.81 | 41,786,320 | +0.29(+0.80%) |
Jan 15, 2015 | 37.16 | 37.30 | 36.27 | 36.52 | 63,110,964 | -1.41(-3.71%) |
Jan 14, 2015 | 37.85 | 37.96 | 36.93 | 37.92 | 57,715,596 | -0.75(-1.94%) |
Jan 13, 2015 | 39.17 | 39.61 | 38.36 | 38.67 | 30,006,780 | -0.28(-0.71%) |
Jan 12, 2015 | 39.29 | 39.36 | 38.68 | 38.95 | 29,392,516 | -0.31(-0.79%) |
Jan 09, 2015 | 40.34 | 40.39 | 39.25 | 39.26 | 26,101,352 | -0.90(-2.23%) |
Jan 08, 2015 | 40.03 | 40.27 | 39.82 | 40.16 | 22,595,970 | +0.60(+1.50%) |
Jan 07, 2015 | 39.82 | 39.86 | 39.13 | 39.56 | 36,068,236 | +0.36(+0.93%) |
Jan 06, 2015 | 40.73 | 40.80 | 39.07 | 39.20 | 41,369,252 | -1.43(-3.52%) |
Jan 05, 2015 | 41.68 | 41.72 | 40.46 | 40.63 | 27,078,062 | -1.32(-3.15%) |
Jan 02, 2015 | 42.03 | 42.28 | 41.59 | 41.95 | 14,408,335 | +0.12(+0.28%) |
Dec 31, 2014 | 42.48 | 41.84 | 41.84 | 41.84 | 13,183,784 | -0.56(-1.33%) |
Dec 30, 2014 | 42.14 | 42.48 | 41.94 | 42.40 | 10,591,095 | +0.09(+0.20%) |
Dec 29, 2014 | 41.86 | 42.58 | 41.77 | 42.31 | 12,796,149 | +0.23(+0.55%) |
Dec 26, 2014 | 42.24 | 42.35 | 42.07 | 42.08 | 8,297,337 | -0.09(-0.20%) |
Dec 24, 2014 | 42.28 | 42.17 | 42.17 | 42.17 | 8,067,550 | +0.09(+0.22%) |
Dec 23, 2014 | 41.77 | 42.41 | 41.70 | 42.07 | 15,880,398 | +0.36(+0.85%) |
Dec 22, 2014 | 41.78 | 41.96 | 41.38 | 41.72 | 15,186,376 | -0.04(-0.09%) |
Dec 19, 2014 | 41.74 | 42.12 | 41.56 | 41.76 | 29,730,698 | -0.07(-0.17%) |
Dec 18, 2014 | 41.29 | 41.83 | 41.08 | 41.83 | 30,337,598 | +1.28(+3.15%) |
Dec 17, 2014 | 39.59 | 40.57 | 39.52 | 40.55 | 34,815,172 | +0.99(+2.50%) |
Dec 16, 2014 | 40.33 | 40.85 | 39.52 | 39.56 | 44,910,648 | -1.25(-3.07%) |
Dec 15, 2014 | 41.81 | 41.81 | 40.61 | 40.81 | 27,095,898 | -0.47(-1.14%) |
Dec 12, 2014 | 41.73 | 42.02 | 41.15 | 41.29 | 29,934,708 | -0.86(-2.04%) |
Dec 11, 2014 | 42.25 | 42.70 | 42.07 | 42.14 | 26,696,344 | +0.03(+0.07%) |
Dec 10, 2014 | 42.92 | 43.23 | 42.02 | 42.11 | 29,055,216 | -1.07(-2.47%) |
Dec 09, 2014 | 42.86 | 43.40 | 42.28 | 43.18 | 33,968,824 | -0.40(-0.92%) |
Dec 08, 2014 | 43.28 | 44.03 | 43.10 | 43.58 | 28,197,672 | +0.22(+0.52%) |
Dec 05, 2014 | 42.93 | 43.68 | 42.88 | 43.36 | 28,385,204 | +0.70(+1.63%) |
Dec 04, 2014 | 42.50 | 42.86 | 42.28 | 42.66 | 17,347,190 | -0.02(-0.05%) |
Dec 03, 2014 | 42.11 | 42.74 | 41.99 | 42.69 | 27,444,960 | +0.66(+1.56%) |
Dec 02, 2014 | 41.37 | 42.11 | 41.37 | 42.03 | 20,644,056 | +0.78(+1.89%) |
Dec 01, 2014 | 41.60 | 41.68 | 41.01 | 41.25 | 17,880,192 | -0.48(-1.15%) |
Nov 28, 2014 | 41.75 | 41.89 | 41.62 | 41.73 | 7,601,151 | -0.12(-0.30%) |
Nov 26, 2014 | 42.10 | 41.85 | 41.85 | 41.85 | 11,258,147 | -0.15(-0.37%) |
Nov 25, 2014 | 42.06 | 42.15 | 41.80 | 42.01 | 17,088,714 | -0.05(-0.13%) |
Nov 24, 2014 | 41.70 | 42.13 | 41.56 | 42.06 | 17,754,034 | +0.57(+1.38%) |
Nov 21, 2014 | 41.80 | 42.02 | 41.45 | 41.49 | 19,585,112 | +0.11(+0.26%) |
Nov 20, 2014 | 41.17 | 41.42 | 41.06 | 41.38 | 12,573,995 | -0.11(-0.26%) |
Nov 19, 2014 | 41.62 | 41.62 | 41.27 | 41.49 | 11,207,379 | -0.12(-0.28%) |
Nov 18, 2014 | 41.41 | 41.88 | 41.37 | 41.60 | 16,694,977 | +0.19(+0.45%) |
Nov 17, 2014 | 41.02 | 41.47 | 41.02 | 41.42 | 13,178,800 | +0.15(+0.36%) |
Nov 14, 2014 | 41.22 | 41.44 | 41.17 | 41.27 | 14,674,388 | -0.05(-0.11%) |
Nov 13, 2014 | 41.35 | 41.43 | 40.96 | 41.32 | 16,383,665 | +0.02(+0.04%) |
Nov 12, 2014 | 41.24 | 41.46 | 41.03 | 41.30 | 13,285,219 | -0.30(-0.72%) |
Nov 11, 2014 | 41.67 | 41.82 | 41.56 | 41.60 | 12,318,839 | -0.06(-0.15%) |
Nov 10, 2014 | 41.42 | 41.66 | 41.40 | 41.66 | 14,530,399 | +0.11(+0.26%) |
Nov 07, 2014 | 41.64 | 41.76 | 41.39 | 41.56 | 17,434,158 | -0.19(-0.44%) |
Nov 06, 2014 | 41.73 | 41.98 | 41.60 | 41.74 | 17,611,070 | -0.02(-0.06%) |
Nov 05, 2014 | 41.43 | 41.84 | 41.17 | 41.77 | 23,986,774 | +0.64(+1.56%) |
Nov 04, 2014 | 41.19 | 41.22 | 40.69 | 41.12 | 17,610,958 | -0.22(-0.52%) |
Nov 03, 2014 | 41.30 | 41.56 | 40.99 | 41.34 | 15,680,047 | -0.05(-0.11%) |
Oct 31, 2014 | 41.29 | 41.67 | 40.97 | 41.39 | 35,753,564 | +0.29(+0.71%) |
Oct 30, 2014 | 40.68 | 41.29 | 40.47 | 41.09 | 27,145,314 | +0.39(+0.95%) |
Oct 29, 2014 | 40.57 | 40.78 | 40.27 | 40.71 | 21,113,172 | +0.16(+0.40%) |
Oct 28, 2014 | 39.93 | 40.61 | 39.93 | 40.54 | 21,390,338 | +0.66(+1.65%) |
Oct 27, 2014 | 39.80 | 40.05 | 40.05 | 39.89 | 15,695,258 | -0.16(-0.41%) |
Oct 24, 2014 | 39.77 | 40.10 | 39.72 | 40.05 | 17,184,670 | +0.30(+0.76%) |
Oct 23, 2014 | 39.62 | 40.13 | 39.50 | 39.75 | 19,619,660 | +0.55(+1.40%) |
Oct 22, 2014 | 39.64 | 40.05 | 39.18 | 39.20 | 21,554,428 | -0.44(-1.11%) |
Oct 21, 2014 | 39.46 | 39.81 | 39.24 | 39.64 | 23,022,010 | +0.57(+1.46%) |
Oct 20, 2014 | 38.68 | 39.14 | 38.66 | 39.07 | 17,845,046 | +0.36(+0.92%) |
Oct 17, 2014 | 39.04 | 39.21 | 38.46 | 38.71 | 28,426,554 | +0.25(+0.64%) |
Oct 16, 2014 | 37.87 | 38.82 | 37.68 | 38.46 | 36,599,684 | +0.05(+0.14%) |
Oct 15, 2014 | 39.35 | 39.38 | 37.20 | 38.41 | 71,631,352 | -1.38(-3.48%) |
Oct 14, 2014 | 39.55 | 39.92 | 39.11 | 39.79 | 53,507,148 | +1.21(+3.15%) |
Oct 13, 2014 | 38.77 | 39.33 | 38.55 | 38.58 | 33,646,908 | -0.16(-0.42%) |
Oct 10, 2014 | 39.38 | 39.65 | 38.74 | 38.74 | 35,919,160 | -0.80(-2.01%) |
Oct 09, 2014 | 40.57 | 40.57 | 39.44 | 39.54 | 29,004,278 | -1.08(-2.66%) |
Oct 08, 2014 | 39.59 | 40.67 | 39.57 | 40.62 | 30,215,892 | +0.98(+2.48%) |
Oct 07, 2014 | 40.20 | 40.26 | 39.64 | 39.64 | 21,778,482 | -0.78(-1.93%) |
Oct 06, 2014 | 40.64 | 40.72 | 40.30 | 40.42 | 16,394,682 | -0.03(-0.08%) |
Oct 03, 2014 | 39.98 | 40.54 | 39.93 | 40.45 | 22,916,498 | +0.83(+2.09%) |
Oct 02, 2014 | 39.38 | 39.83 | 39.17 | 39.62 | 23,790,764 | +0.12(+0.29%) |
Oct 01, 2014 | 39.96 | 40.09 | 39.35 | 39.51 | 26,852,028 | -0.56(-1.39%) |
Sep 30, 2014 | 40.27 | 40.58 | 39.92 | 40.06 | 28,179,100 | -0.18(-0.44%) |
Sep 29, 2014 | 40.01 | 40.41 | 39.67 | 40.24 | 16,826,804 | -0.34(-0.84%) |
Sep 26, 2014 | 40.20 | 40.66 | 40.17 | 40.58 | 13,556,945 | +0.41(+1.02%) |
Sep 25, 2014 | 41.15 | 41.19 | 40.17 | 40.17 | 24,916,678 | -1.01(-2.44%) |
Sep 24, 2014 | 40.90 | 41.22 | 40.58 | 41.18 | 20,189,482 | +0.32(+0.79%) |
Sep 23, 2014 | 40.78 | 41.17 | 40.78 | 40.85 | 18,865,806 | -0.15(-0.38%) |
Sep 22, 2014 | 41.32 | 41.55 | 40.95 | 41.01 | 21,543,832 | -0.34(-0.82%) |
Sep 19, 2014 | 41.73 | 41.85 | 41.18 | 41.35 | 28,655,320 | -0.14(-0.34%) |
Sep 18, 2014 | 40.74 | 41.67 | 40.57 | 41.49 | 35,320,960 | +0.98(+2.42%) |
Sep 17, 2014 | 40.45 | 41.02 | 40.37 | 40.51 | 26,360,066 | +0.02(+0.06%) |
Sep 16, 2014 | 40.30 | 40.52 | 40.14 | 40.48 | 17,100,904 | +0.04(+0.10%) |
Sep 15, 2014 | 40.49 | 40.61 | 40.14 | 40.44 | 16,566,383 | -0.05(-0.13%) |
Sep 12, 2014 | 40.36 | 40.87 | 40.27 | 40.50 | 23,715,502 | +0.12(+0.29%) |
Sep 11, 2014 | 39.90 | 40.40 | 39.83 | 40.38 | 18,216,810 | +0.31(+0.77%) |
Sep 10, 2014 | 39.62 | 40.20 | 39.57 | 40.07 | 16,832,622 | +0.44(+1.11%) |
Sep 09, 2014 | 39.93 | 40.03 | 39.52 | 39.63 | 18,863,258 | -0.61(-1.52%) |
Sep 08, 2014 | 40.32 | 40.80 | 40.13 | 40.24 | 17,539,662 | -0.19(-0.48%) |
Sep 05, 2014 | 40.44 | 40.45 | 39.99 | 40.44 | 22,620,406 | -0.13(-0.32%) |
Sep 04, 2014 | 40.40 | 40.88 | 40.37 | 40.57 | 20,300,504 | +0.19(+0.46%) |
Sep 03, 2014 | 40.39 | 40.61 | 40.23 | 40.38 | 19,554,008 | +0.21(+0.52%) |
Sep 02, 2014 | 40.03 | 40.19 | 39.77 | 40.17 | 14,814,852 | +0.24(+0.60%) |
Aug 29, 2014 | 39.84 | 39.93 | 39.93 | 39.93 | 11,616,553 | +0.20(+0.51%) |
Aug 28, 2014 | 39.83 | 39.91 | 39.68 | 39.73 | 13,266,732 | -0.36(-0.91%) |
Aug 27, 2014 | 40.30 | 40.41 | 39.96 | 40.10 | 17,333,282 | -0.21(-0.52%) |
Aug 26, 2014 | 39.83 | 40.51 | 39.79 | 40.30 | 23,782,388 | +0.39(+0.97%) |
Aug 25, 2014 | 39.65 | 40.20 | 39.65 | 39.92 | 22,647,422 | +0.54(+1.37%) |
Aug 22, 2014 | 39.38 | 39.89 | 39.31 | 39.38 | 25,873,434 | -0.11(-0.27%) |
Aug 21, 2014 | 38.63 | 39.60 | 38.50 | 39.48 | 31,237,092 | +0.98(+2.55%) |
Aug 20, 2014 | 38.37 | 38.60 | 38.25 | 38.50 | 11,692,815 | +0.08(+0.20%) |
Aug 19, 2014 | 38.29 | 38.85 | 38.29 | 38.43 | 16,910,284 | +0.15(+0.38%) |
Aug 18, 2014 | 37.92 | 38.33 | 37.86 | 38.28 | 17,078,722 | +0.61(+1.62%) |
Aug 15, 2014 | 38.11 | 38.26 | 37.37 | 37.67 | 20,974,386 | -0.32(-0.83%) |
Aug 14, 2014 | 37.75 | 38.00 | 37.74 | 37.98 | 12,536,589 | +0.29(+0.78%) |
Aug 13, 2014 | 37.59 | 37.80 | 37.52 | 37.69 | 11,126,692 | +0.24(+0.64%) |
Aug 12, 2014 | 37.27 | 37.64 | 37.15 | 37.45 | 11,957,729 | +0.04(+0.10%) |
Aug 11, 2014 | 37.54 | 37.57 | 37.29 | 37.41 | 11,809,742 | -0.05(-0.12%) |
Aug 08, 2014 | 37.16 | 37.50 | 36.94 | 37.46 | 15,522,966 | +0.30(+0.81%) |
Aug 07, 2014 | 37.50 | 37.60 | 37.03 | 37.16 | 16,007,940 | -0.06(-0.17%) |
Aug 06, 2014 | 36.92 | 37.52 | 36.92 | 37.22 | 16,864,756 | +0.19(+0.52%) |
Aug 05, 2014 | 37.31 | 37.49 | 36.84 | 37.03 | 20,579,914 | -0.35(-0.93%) |
Aug 04, 2014 | 37.46 | 37.50 | 37.16 | 37.37 | 18,321,002 | +0.19(+0.50%) |
Aug 01, 2014 | 37.57 | 37.91 | 37.03 | 37.19 | 28,230,564 | -0.63(-1.66%) |
Jul 31, 2014 | 38.32 | 38.60 | 37.81 | 37.81 | 30,372,492 | -0.84(-2.18%) |
Jul 30, 2014 | 38.40 | 38.87 | 38.37 | 38.66 | 19,824,094 | +0.45(+1.17%) |
Jul 29, 2014 | 38.45 | 38.55 | 38.21 | 38.21 | 17,033,188 | -0.22(-0.56%) |
Jul 28, 2014 | 38.62 | 38.72 | 38.30 | 38.43 | 15,612,415 | -0.26(-0.66%) |
Jul 25, 2014 | 38.65 | 38.81 | 38.61 | 38.68 | 13,051,040 | -0.05(-0.12%) |
Jul 24, 2014 | 38.83 | 39.02 | 38.63 | 38.73 | 17,178,186 | -0.07(-0.18%) |
Jul 23, 2014 | 38.36 | 39.11 | 38.16 | 38.80 | 25,980,460 | +0.45(+1.17%) |
Jul 22, 2014 | 38.35 | 38.53 | 38.18 | 38.35 | 16,972,508 | +0.19(+0.51%) |
Jul 21, 2014 | 38.01 | 38.25 | 37.94 | 38.15 | 14,122,457 | -0.16(-0.42%) |
Jul 18, 2014 | 38.26 | 38.51 | 38.12 | 38.32 | 19,990,790 | +0.29(+0.77%) |
Jul 17, 2014 | 38.27 | 38.64 | 38.01 | 38.02 | 30,811,892 | -0.49(-1.28%) |
Jul 16, 2014 | 38.26 | 38.56 | 38.19 | 38.52 | 30,505,438 | +0.41(+1.08%) |
Jul 15, 2014 | 37.74 | 38.24 | 37.74 | 38.11 | 44,505,528 | +0.67(+1.80%) |
Jul 14, 2014 | 37.63 | 37.75 | 37.38 | 37.44 | 46,747,928 | +1.10(+3.02%) |
Jul 11, 2014 | 36.20 | 36.35 | 36.01 | 36.34 | 19,667,246 | +0.08(+0.21%) |
Jul 10, 2014 | 36.11 | 36.38 | 35.99 | 36.26 | 24,148,442 | -0.37(-1.01%) |
Jul 09, 2014 | 36.70 | 36.86 | 36.49 | 36.63 | 18,350,002 | -0.03(-0.08%) |
Jul 08, 2014 | 36.88 | 36.90 | 36.53 | 36.66 | 17,830,906 | -0.43(-1.17%) |
Jul 07, 2014 | 37.15 | 37.20 | 36.79 | 37.10 | 15,587,046 | -0.20(-0.54%) |
Jul 03, 2014 | 37.40 | 37.30 | 37.30 | 37.30 | 17,646,198 | +0.18(+0.48%) |
Jul 02, 2014 | 36.76 | 37.30 | 36.72 | 37.12 | 21,645,378 | +0.43(+1.16%) |
Jul 01, 2014 | 36.66 | 37.03 | 36.51 | 36.69 | 21,593,966 | +0.28(+0.76%) |
Jun 30, 2014 | 36.46 | 36.57 | 36.35 | 36.42 | 15,895,574 | -0.03(-0.08%) |
Jun 27, 2014 | 36.51 | 36.60 | 36.28 | 36.45 | 24,787,278 | -0.07(-0.19%) |
Jun 26, 2014 | 36.89 | 36.91 | 36.36 | 36.52 | 24,409,764 | -0.46(-1.23%) |
Jun 25, 2014 | 36.86 | 37.17 | 36.77 | 36.97 | 16,431,622 | +0.01(+0.02%) |
Jun 24, 2014 | 37.00 | 37.48 | 36.89 | 36.96 | 21,878,582 | -0.19(-0.52%) |
Jun 23, 2014 | 36.44 | 37.25 | 36.42 | 37.16 | 23,837,526 | +0.56(+1.52%) |
Jun 20, 2014 | 36.93 | 36.97 | 36.39 | 36.60 | 24,359,014 | -0.17(-0.46%) |
Jun 19, 2014 | 37.07 | 37.09 | 36.60 | 36.77 | 20,364,468 | -0.29(-0.77%) |
Jun 18, 2014 | 36.93 | 37.11 | 36.65 | 37.06 | 18,713,462 | +0.11(+0.29%) |
Jun 17, 2014 | 36.71 | 37.15 | 36.61 | 36.95 | 18,029,684 | +0.12(+0.31%) |
Jun 16, 2014 | 36.70 | 36.94 | 36.37 | 36.83 | 16,543,109 | +0.04(+0.10%) |
Jun 13, 2014 | 37.22 | 37.63 | 36.43 | 36.79 | 45,060,872 | -0.53(-1.41%) |
Jun 12, 2014 | 37.59 | 37.66 | 37.19 | 37.32 | 20,262,606 | -0.42(-1.11%) |
Jun 11, 2014 | 37.91 | 38.09 | 37.60 | 37.74 | 18,030,230 | -0.40(-1.05%) |
Jun 10, 2014 | 38.26 | 38.27 | 37.88 | 38.14 | 16,490,113 | +0.31(+0.82%) |
Jun 06, 2014 | 37.65 | 38.04 | 37.59 | 37.83 | 24,770,298 | +0.23(+0.62%) |
Jun 05, 2014 | 37.12 | 37.73 | 37.03 | 37.60 | 22,046,920 | +0.58(+1.57%) |
Jun 04, 2014 | 37.14 | 37.26 | 36.97 | 37.02 | 16,910,414 | -0.24(-0.64%) |
Jun 03, 2014 | 36.73 | 37.31 | 36.69 | 37.26 | 20,827,756 | +0.33(+0.90%) |