Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 37.86 | 38.75 | 37.59 | 38.51 | 13,973,212 | +0.60(+1.59%) |
May 28, 2015 | 38.26 | 38.70 | 37.84 | 37.91 | 12,132,233 | -0.25(-0.66%) |
May 27, 2015 | 37.71 | 38.69 | 37.71 | 38.16 | 13,799,217 | +0.61(+1.62%) |
May 26, 2015 | 38.96 | 39.01 | 37.44 | 37.55 | 20,722,144 | -1.19(-3.08%) |
May 22, 2015 | 39.46 | 38.74 | 38.74 | 38.74 | 11,835,510 | -0.51(-1.30%) |
May 21, 2015 | 39.03 | 39.62 | 38.31 | 39.26 | 18,129,192 | +0.12(+0.30%) |
May 20, 2015 | 41.15 | 41.21 | 38.73 | 39.14 | 41,938,036 | -2.32(-5.60%) |
May 19, 2015 | 42.80 | 42.95 | 41.37 | 41.46 | 14,207,998 | -1.04(-2.45%) |
May 18, 2015 | 42.16 | 42.70 | 42.07 | 42.50 | 8,848,516 | +0.33(+0.79%) |
May 15, 2015 | 42.92 | 42.97 | 42.15 | 42.17 | 10,715,506 | -0.36(-0.84%) |
May 14, 2015 | 42.48 | 42.87 | 42.06 | 42.53 | 9,829,800 | +0.56(+1.33%) |
May 13, 2015 | 42.52 | 43.05 | 41.67 | 41.98 | 18,757,470 | +0.61(+1.48%) |
May 12, 2015 | 41.56 | 41.63 | 41.23 | 41.37 | 8,409,951 | -0.64(-1.52%) |
May 11, 2015 | 41.31 | 42.48 | 41.21 | 42.00 | 13,887,566 | +0.57(+1.39%) |
May 08, 2015 | 40.92 | 41.66 | 40.92 | 41.43 | 11,073,893 | +0.73(+1.79%) |
May 07, 2015 | 39.72 | 41.25 | 39.72 | 40.70 | 17,473,072 | +1.17(+2.95%) |
May 06, 2015 | 39.07 | 39.71 | 38.44 | 39.53 | 14,246,066 | +0.22(+0.57%) |
May 05, 2015 | 39.74 | 40.30 | 39.29 | 39.31 | 12,675,426 | -1.24(-3.07%) |
May 04, 2015 | 41.11 | 41.64 | 40.40 | 40.55 | 10,781,312 | -0.33(-0.81%) |
May 01, 2015 | 40.13 | 41.22 | 40.01 | 40.89 | 12,809,110 | +0.91(+2.28%) |
Apr 30, 2015 | 40.08 | 40.94 | 39.72 | 39.97 | 10,337,359 | -0.35(-0.87%) |
Apr 29, 2015 | 41.05 | 41.19 | 39.63 | 40.32 | 12,798,590 | -1.05(-2.53%) |
Apr 28, 2015 | 41.45 | 41.59 | 40.44 | 41.37 | 9,698,291 | -0.22(-0.54%) |
Apr 27, 2015 | 42.12 | 42.18 | 41.49 | 41.59 | 11,166,220 | -0.47(-1.13%) |
Apr 24, 2015 | 41.88 | 42.43 | 41.80 | 42.07 | 11,480,946 | +0.49(+1.18%) |
Apr 23, 2015 | 41.43 | 42.02 | 41.30 | 41.58 | 11,254,719 | -0.09(-0.22%) |
Apr 22, 2015 | 41.50 | 41.75 | 40.90 | 41.67 | 10,820,056 | +0.27(+0.65%) |
Apr 21, 2015 | 41.10 | 41.54 | 40.80 | 41.40 | 10,497,017 | +0.45(+1.09%) |
Apr 20, 2015 | 40.42 | 41.03 | 40.08 | 40.95 | 9,848,792 | +0.87(+2.17%) |
Apr 17, 2015 | 40.04 | 40.50 | 39.92 | 40.08 | 10,700,074 | -0.21(-0.51%) |
Apr 16, 2015 | 39.58 | 40.65 | 39.54 | 40.29 | 14,805,353 | +0.71(+1.79%) |
Apr 15, 2015 | 39.83 | 40.60 | 39.22 | 39.58 | 25,478,078 | +1.00(+2.60%) |
Apr 14, 2015 | 38.56 | 38.67 | 38.01 | 38.58 | 11,429,863 | +0.01(+0.02%) |
Apr 13, 2015 | 38.58 | 39.28 | 38.50 | 38.57 | 11,416,768 | -0.14(-0.37%) |
Apr 10, 2015 | 38.61 | 38.98 | 38.54 | 38.71 | 9,113,099 | +0.08(+0.21%) |
Apr 09, 2015 | 38.88 | 39.37 | 38.29 | 38.63 | 10,837,852 | -0.13(-0.35%) |
Apr 08, 2015 | 37.56 | 38.77 | 37.53 | 38.76 | 15,674,359 | +1.48(+3.96%) |
Apr 07, 2015 | 37.61 | 38.01 | 37.26 | 37.29 | 10,233,204 | -0.11(-0.29%) |
Apr 06, 2015 | 37.08 | 37.53 | 36.73 | 37.39 | 20,659,992 | -0.44(-1.16%) |
Apr 02, 2015 | 38.42 | 37.83 | 37.83 | 37.83 | 17,370,896 | -0.90(-2.33%) |
Apr 01, 2015 | 39.10 | 39.39 | 38.43 | 38.74 | 21,554,232 | -1.52(-3.78%) |
Mar 31, 2015 | 40.81 | 40.85 | 39.99 | 40.26 | 10,808,511 | -0.54(-1.32%) |
Mar 30, 2015 | 40.60 | 41.10 | 40.60 | 40.80 | 9,296,287 | +0.61(+1.52%) |
Mar 27, 2015 | 39.74 | 40.49 | 39.69 | 40.19 | 8,915,268 | +0.71(+1.79%) |
Mar 26, 2015 | 38.63 | 39.71 | 38.15 | 39.48 | 17,767,182 | -0.38(-0.97%) |
Mar 25, 2015 | 41.11 | 41.16 | 39.74 | 39.87 | 11,596,165 | -1.35(-3.28%) |
Mar 24, 2015 | 41.50 | 41.58 | 41.21 | 41.22 | 10,626,768 | -0.49(-1.18%) |
Mar 23, 2015 | 42.46 | 42.61 | 41.69 | 41.71 | 12,053,861 | -0.75(-1.77%) |
Mar 20, 2015 | 41.92 | 42.65 | 41.92 | 42.46 | 23,754,162 | +0.14(+0.34%) |
Mar 19, 2015 | 41.51 | 42.40 | 41.50 | 42.32 | 18,781,228 | +1.30(+3.17%) |
Mar 18, 2015 | 41.86 | 41.89 | 40.66 | 41.02 | 21,239,420 | -0.75(-1.80%) |
Mar 17, 2015 | 41.64 | 42.04 | 41.37 | 41.77 | 12,935,974 | +0.44(+1.06%) |
Mar 16, 2015 | 41.33 | 41.63 | 41.16 | 41.33 | 9,511,324 | +0.59(+1.45%) |
Mar 13, 2015 | 40.70 | 41.52 | 40.59 | 40.74 | 11,211,348 | +0.15(+0.38%) |
Mar 12, 2015 | 39.52 | 40.65 | 39.46 | 40.59 | 10,368,874 | +1.17(+2.98%) |
Mar 11, 2015 | 38.92 | 39.75 | 38.90 | 39.42 | 9,608,050 | +0.54(+1.38%) |
Mar 10, 2015 | 39.72 | 39.75 | 38.75 | 38.88 | 11,065,385 | -1.03(-2.58%) |
Mar 09, 2015 | 39.28 | 40.04 | 39.22 | 39.91 | 9,393,903 | +0.71(+1.80%) |
Mar 06, 2015 | 39.68 | 40.04 | 39.07 | 39.20 | 8,406,044 | -0.55(-1.37%) |
Mar 05, 2015 | 40.72 | 40.72 | 39.44 | 39.75 | 13,559,068 | -0.68(-1.68%) |
Mar 04, 2015 | 40.62 | 40.99 | 40.12 | 40.43 | 11,572,145 | -0.56(-1.38%) |
Mar 03, 2015 | 39.92 | 41.02 | 39.64 | 40.99 | 14,485,183 | +0.35(+0.86%) |
Mar 02, 2015 | 39.87 | 40.75 | 40.28 | 40.64 | 12,560,510 | +0.78(+1.95%) |
Feb 27, 2015 | 41.01 | 41.07 | 39.85 | 39.87 | 17,013,978 | -1.25(-3.05%) |
Feb 26, 2015 | 42.27 | 42.43 | 40.81 | 41.12 | 15,994,228 | -0.82(-1.96%) |
Feb 25, 2015 | 42.92 | 42.99 | 41.73 | 41.94 | 12,075,714 | -1.07(-2.48%) |
Feb 24, 2015 | 42.00 | 43.22 | 41.55 | 43.01 | 13,450,410 | +0.75(+1.78%) |
Feb 23, 2015 | 42.95 | 43.22 | 41.96 | 42.26 | 13,517,570 | -0.22(-0.53%) |
Feb 20, 2015 | 40.95 | 42.52 | 40.75 | 42.48 | 15,215,609 | +1.36(+3.31%) |
Feb 19, 2015 | 41.96 | 42.44 | 41.04 | 41.12 | 16,389,139 | +0.58(+1.44%) |
Feb 18, 2015 | 40.43 | 40.70 | 39.98 | 40.54 | 11,039,687 | +0.54(+1.34%) |
Feb 17, 2015 | 40.02 | 40.50 | 39.87 | 40.00 | 13,599,501 | +0.23(+0.58%) |
Feb 13, 2015 | 39.39 | 39.77 | 39.77 | 39.77 | 18,302,108 | -0.28(-0.69%) |
Feb 12, 2015 | 39.63 | 40.12 | 39.08 | 40.04 | 17,639,036 | -0.15(-0.38%) |
Feb 11, 2015 | 40.86 | 41.05 | 40.04 | 40.20 | 10,763,859 | -0.30(-0.75%) |
Feb 10, 2015 | 40.33 | 40.88 | 39.98 | 40.50 | 12,610,019 | +0.78(+1.96%) |
Feb 09, 2015 | 39.77 | 40.11 | 39.06 | 39.72 | 15,664,197 | -0.95(-2.33%) |
Feb 06, 2015 | 41.08 | 41.72 | 40.47 | 40.67 | 12,179,218 | -0.56(-1.37%) |
Feb 05, 2015 | 41.94 | 41.98 | 40.46 | 41.23 | 12,652,004 | -0.73(-1.75%) |
Feb 04, 2015 | 41.60 | 42.40 | 41.49 | 41.97 | 13,656,662 | +0.85(+2.06%) |
Feb 03, 2015 | 40.21 | 41.31 | 40.15 | 41.12 | 19,690,986 | -0.45(-1.07%) |
Feb 02, 2015 | 42.09 | 42.14 | 40.04 | 41.56 | 23,388,496 | -0.71(-1.69%) |
Jan 30, 2015 | 44.08 | 44.50 | 42.01 | 42.28 | 19,172,922 | -2.59(-5.78%) |
Jan 29, 2015 | 43.49 | 45.00 | 43.07 | 44.87 | 10,925,824 | +1.56(+3.61%) |
Jan 28, 2015 | 44.24 | 44.60 | 43.15 | 43.31 | 10,714,593 | -0.64(-1.46%) |
Jan 27, 2015 | 44.05 | 44.59 | 43.71 | 43.95 | 10,950,569 | -0.87(-1.93%) |
Jan 26, 2015 | 44.89 | 45.42 | 44.64 | 44.82 | 10,502,177 | -0.37(-0.81%) |
Jan 23, 2015 | 45.00 | 45.63 | 44.74 | 45.18 | 9,638,680 | -0.13(-0.28%) |
Jan 22, 2015 | 44.62 | 45.41 | 43.95 | 45.31 | 17,938,578 | +1.36(+3.09%) |
Jan 21, 2015 | 43.58 | 44.32 | 43.07 | 43.95 | 16,593,525 | +0.01(+0.02%) |
Jan 20, 2015 | 42.01 | 44.05 | 41.92 | 43.94 | 23,668,682 | +2.98(+7.26%) |
Jan 16, 2015 | 40.21 | 41.01 | 39.87 | 40.97 | 14,569,579 | +0.71(+1.75%) |
Jan 15, 2015 | 40.29 | 40.89 | 40.13 | 40.26 | 9,545,608 | -0.23(-0.57%) |
Jan 14, 2015 | 40.97 | 41.25 | 39.74 | 40.49 | 14,384,006 | -1.16(-2.79%) |
Jan 13, 2015 | 41.72 | 42.67 | 41.07 | 41.65 | 13,985,273 | +0.49(+1.19%) |
Jan 12, 2015 | 41.75 | 41.97 | 41.02 | 41.16 | 12,941,649 | -0.73(-1.75%) |
Jan 09, 2015 | 43.19 | 43.34 | 41.81 | 41.89 | 9,915,245 | -1.17(-2.72%) |
Jan 08, 2015 | 42.43 | 43.18 | 42.23 | 43.06 | 11,730,987 | +1.09(+2.60%) |
Jan 07, 2015 | 42.43 | 42.53 | 41.56 | 41.97 | 11,766,461 | -0.22(-0.53%) |
Jan 06, 2015 | 43.39 | 43.56 | 41.33 | 42.20 | 14,411,750 | -1.02(-2.36%) |
Jan 05, 2015 | 44.20 | 44.22 | 42.73 | 43.22 | 11,790,104 | -0.73(-1.67%) |
Jan 02, 2015 | 44.61 | 44.69 | 43.53 | 43.95 | 9,665,201 | -0.01(-0.02%) |
Dec 31, 2014 | 44.31 | 43.96 | 43.96 | 43.96 | 8,730,141 | -0.04(-0.08%) |
Dec 30, 2014 | 43.56 | 44.17 | 43.45 | 43.99 | 8,189,876 | +0.40(+0.92%) |
Dec 29, 2014 | 42.90 | 43.67 | 42.39 | 43.59 | 7,450,743 | +0.35(+0.81%) |
Dec 26, 2014 | 43.02 | 43.43 | 42.75 | 43.24 | 5,934,169 | +0.30(+0.71%) |
Dec 24, 2014 | 42.42 | 42.94 | 42.94 | 42.94 | 4,807,469 | +0.82(+1.95%) |
Dec 23, 2014 | 42.65 | 42.69 | 41.46 | 42.12 | 7,398,604 | -0.25(-0.59%) |
Dec 22, 2014 | 42.70 | 43.50 | 42.27 | 42.37 | 9,155,176 | +0.03(+0.06%) |
Dec 19, 2014 | 41.53 | 42.67 | 41.51 | 42.34 | 14,613,804 | +0.55(+1.30%) |
Dec 18, 2014 | 41.47 | 41.96 | 40.82 | 41.80 | 14,054,135 | +0.54(+1.30%) |
Dec 17, 2014 | 40.68 | 41.47 | 39.59 | 41.26 | 19,327,278 | +0.71(+1.74%) |
Dec 16, 2014 | 42.81 | 42.90 | 40.52 | 40.55 | 21,988,580 | -2.16(-5.06%) |
Dec 15, 2014 | 42.65 | 43.14 | 41.74 | 42.72 | 13,807,787 | +0.11(+0.25%) |
Dec 12, 2014 | 44.34 | 44.34 | 42.58 | 42.61 | 16,943,538 | -0.58(-1.34%) |
Dec 11, 2014 | 41.69 | 43.39 | 41.69 | 43.19 | 22,262,296 | +1.89(+4.57%) |
Dec 10, 2014 | 41.90 | 42.31 | 41.17 | 41.30 | 17,664,264 | -0.10(-0.24%) |
Dec 09, 2014 | 41.05 | 41.43 | 40.40 | 41.40 | 15,686,192 | -0.90(-2.13%) |
Dec 08, 2014 | 42.06 | 42.60 | 41.74 | 42.31 | 16,460,975 | +0.05(+0.13%) |
Dec 05, 2014 | 41.88 | 42.08 | 41.80 | 42.25 | 16,835,532 | +0.77(+1.85%) |
Dec 04, 2014 | 41.17 | 41.95 | 40.71 | 41.48 | 16,529,975 | +1.49(+3.73%) |
Dec 03, 2014 | 40.34 | 40.66 | 39.23 | 39.99 | 12,346,368 | +0.07(+0.18%) |
Dec 02, 2014 | 40.15 | 41.36 | 39.37 | 39.92 | 20,498,384 | -0.85(-2.08%) |
Dec 01, 2014 | 41.60 | 41.76 | 40.08 | 40.77 | 16,383,724 | -0.94(-2.25%) |
Nov 28, 2014 | 41.46 | 42.17 | 41.18 | 41.71 | 18,132,978 | +2.17(+5.49%) |
Nov 26, 2014 | 39.53 | 39.54 | 39.54 | 39.54 | 9,609,343 | +0.14(+0.36%) |
Nov 25, 2014 | 38.94 | 39.62 | 38.70 | 39.39 | 12,649,245 | +0.51(+1.31%) |
Nov 24, 2014 | 38.85 | 39.38 | 38.56 | 38.88 | 11,858,662 | +0.38(+0.97%) |
Nov 21, 2014 | 39.47 | 39.58 | 38.35 | 38.51 | 16,501,924 | -0.78(-1.98%) |
Nov 20, 2014 | 39.32 | 39.89 | 39.05 | 39.28 | 10,155,584 | -0.44(-1.10%) |
Nov 19, 2014 | 39.62 | 40.17 | 39.20 | 39.72 | 10,923,248 | -0.30(-0.76%) |
Nov 18, 2014 | 38.90 | 40.40 | 38.90 | 40.03 | 14,465,933 | +1.22(+3.13%) |
Nov 17, 2014 | 39.02 | 39.49 | 38.77 | 38.81 | 8,913,288 | -0.29(-0.73%) |
Nov 14, 2014 | 39.27 | 39.44 | 38.92 | 39.10 | 8,932,110 | -0.29(-0.75%) |
Nov 13, 2014 | 38.95 | 39.69 | 38.84 | 39.39 | 12,608,145 | +0.61(+1.57%) |
Nov 12, 2014 | 38.78 | 39.13 | 38.34 | 38.78 | 10,634,477 | -0.39(-1.00%) |
Nov 11, 2014 | 38.94 | 39.57 | 38.88 | 39.18 | 13,040,992 | +0.42(+1.08%) |
Nov 10, 2014 | 37.79 | 38.78 | 37.54 | 38.76 | 12,466,979 | +0.61(+1.59%) |
Nov 07, 2014 | 38.38 | 38.43 | 37.91 | 38.15 | 11,405,803 | -0.19(-0.49%) |
Nov 06, 2014 | 37.64 | 38.97 | 37.60 | 38.34 | 18,677,278 | +0.92(+2.46%) |
Nov 05, 2014 | 38.23 | 38.23 | 37.07 | 37.42 | 14,574,722 | -0.32(-0.85%) |
Nov 04, 2014 | 37.01 | 38.22 | 37.01 | 37.74 | 21,471,708 | +1.52(+4.21%) |
Nov 03, 2014 | 35.92 | 36.33 | 35.88 | 36.21 | 12,071,580 | +0.34(+0.94%) |
Oct 31, 2014 | 35.61 | 36.03 | 35.26 | 35.88 | 16,393,575 | +0.97(+2.78%) |
Oct 30, 2014 | 35.35 | 35.51 | 34.63 | 34.90 | 16,404,863 | -0.39(-1.11%) |
Oct 29, 2014 | 35.42 | 35.52 | 34.65 | 35.30 | 14,808,488 | -0.23(-0.65%) |
Oct 28, 2014 | 35.73 | 35.80 | 35.20 | 35.53 | 14,815,422 | +0.08(+0.23%) |
Oct 27, 2014 | 35.12 | 35.17 | 35.17 | 35.45 | 21,259,166 | +0.28(+0.79%) |
Oct 24, 2014 | 33.88 | 35.22 | 33.85 | 35.17 | 21,908,814 | +1.36(+4.01%) |
Oct 23, 2014 | 33.55 | 34.74 | 33.40 | 33.82 | 28,776,712 | +0.55(+1.66%) |
Oct 22, 2014 | 33.58 | 33.76 | 33.22 | 33.26 | 18,446,414 | -0.16(-0.48%) |
Oct 21, 2014 | 32.79 | 33.52 | 32.73 | 33.42 | 23,944,518 | +1.28(+4.00%) |
Oct 20, 2014 | 31.67 | 32.22 | 31.22 | 32.14 | 22,367,826 | +1.47(+4.80%) |
Oct 17, 2014 | 30.83 | 31.34 | 30.45 | 30.67 | 24,112,158 | +0.95(+3.21%) |
Oct 16, 2014 | 27.91 | 30.42 | 27.87 | 29.71 | 33,296,108 | +0.84(+2.90%) |
Oct 15, 2014 | 27.72 | 29.87 | 27.14 | 28.87 | 41,757,228 | -0.37(-1.25%) |
Oct 14, 2014 | 28.28 | 29.67 | 27.89 | 29.24 | 30,525,294 | +1.69(+6.12%) |
Oct 13, 2014 | 29.70 | 29.70 | 26.86 | 27.56 | 46,250,720 | -1.79(-6.11%) |
Oct 10, 2014 | 30.15 | 30.43 | 29.25 | 29.35 | 27,820,502 | -0.71(-2.37%) |
Oct 09, 2014 | 31.67 | 32.05 | 29.97 | 30.06 | 31,640,472 | -0.98(-3.16%) |
Oct 08, 2014 | 31.82 | 31.87 | 30.25 | 31.04 | 28,331,828 | -0.41(-1.30%) |
Oct 07, 2014 | 31.79 | 31.94 | 31.24 | 31.45 | 17,971,612 | -0.75(-2.33%) |
Oct 06, 2014 | 33.28 | 33.28 | 32.17 | 32.20 | 13,427,702 | -0.75(-2.27%) |
Oct 03, 2014 | 32.08 | 33.12 | 32.07 | 32.95 | 17,895,684 | +1.49(+4.73%) |
Oct 02, 2014 | 31.51 | 32.09 | 30.69 | 31.46 | 21,711,842 | +0.34(+1.09%) |
Oct 01, 2014 | 31.52 | 31.56 | 30.58 | 31.12 | 27,767,250 | -1.11(-3.46%) |
Sep 30, 2014 | 32.11 | 32.58 | 31.37 | 32.24 | 16,932,284 | +0.13(+0.42%) |
Sep 29, 2014 | 32.14 | 32.42 | 31.87 | 32.10 | 10,859,888 | -0.46(-1.42%) |
Sep 26, 2014 | 32.46 | 32.75 | 32.22 | 32.57 | 17,566,954 | -0.12(-0.38%) |
Sep 25, 2014 | 33.36 | 33.43 | 32.50 | 32.69 | 16,303,366 | -0.89(-2.66%) |
Sep 24, 2014 | 33.69 | 33.90 | 33.41 | 33.58 | 12,617,130 | -0.04(-0.11%) |
Sep 23, 2014 | 33.64 | 34.06 | 33.06 | 33.62 | 13,360,444 | -0.22(-0.66%) |
Sep 22, 2014 | 34.46 | 34.58 | 33.75 | 33.84 | 9,184,768 | -0.62(-1.79%) |
Sep 19, 2014 | 35.33 | 35.34 | 34.46 | 34.46 | 11,764,530 | -0.71(-2.03%) |
Sep 18, 2014 | 34.88 | 35.27 | 34.78 | 35.17 | 7,303,124 | +0.45(+1.28%) |
Sep 17, 2014 | 35.24 | 35.59 | 34.56 | 34.72 | 11,833,657 | -0.52(-1.47%) |
Sep 16, 2014 | 34.90 | 35.31 | 34.42 | 35.24 | 8,502,727 | +0.29(+0.82%) |
Sep 15, 2014 | 35.35 | 35.54 | 34.91 | 34.96 | 7,573,187 | -0.44(-1.23%) |
Sep 12, 2014 | 35.16 | 35.63 | 35.05 | 35.39 | 9,271,164 | +0.12(+0.33%) |
Sep 11, 2014 | 35.40 | 35.66 | 34.91 | 35.28 | 10,489,206 | +0.01(+0.03%) |
Sep 10, 2014 | 34.74 | 35.27 | 34.51 | 35.27 | 10,316,711 | +0.65(+1.88%) |
Sep 09, 2014 | 34.63 | 35.16 | 34.15 | 34.62 | 10,665,807 | -0.20(-0.56%) |
Sep 08, 2014 | 35.15 | 35.49 | 34.80 | 34.81 | 10,200,296 | -0.16(-0.46%) |
Sep 05, 2014 | 35.03 | 35.32 | 34.62 | 34.97 | 11,575,854 | -0.06(-0.18%) |
Sep 04, 2014 | 34.97 | 35.22 | 34.62 | 35.04 | 14,364,044 | +0.42(+1.21%) |
Sep 03, 2014 | 35.22 | 35.49 | 34.22 | 34.62 | 27,285,470 | -1.88(-5.16%) |
Sep 02, 2014 | 35.49 | 36.52 | 35.47 | 36.50 | 13,079,891 | +1.20(+3.41%) |
Aug 29, 2014 | 35.67 | 35.30 | 35.30 | 35.30 | 7,537,869 | -0.28(-0.78%) |
Aug 28, 2014 | 35.59 | 35.79 | 35.29 | 35.57 | 6,418,349 | -0.24(-0.67%) |
Aug 27, 2014 | 35.71 | 35.96 | 35.59 | 35.81 | 8,443,082 | +0.23(+0.65%) |
Aug 26, 2014 | 36.16 | 36.29 | 35.56 | 35.58 | 8,138,850 | -0.55(-1.53%) |
Aug 25, 2014 | 36.30 | 36.36 | 35.88 | 36.13 | 6,328,087 | +0.10(+0.27%) |
Aug 22, 2014 | 35.63 | 36.21 | 35.59 | 36.04 | 7,554,696 | +0.45(+1.25%) |
Aug 21, 2014 | 36.21 | 36.36 | 35.56 | 35.59 | 9,290,329 | -0.54(-1.51%) |
Aug 20, 2014 | 35.33 | 36.22 | 35.31 | 36.13 | 10,618,913 | +0.87(+2.48%) |
Aug 19, 2014 | 35.43 | 35.56 | 35.11 | 35.26 | 7,952,475 | +0.03(+0.08%) |
Aug 18, 2014 | 34.71 | 35.47 | 34.61 | 35.23 | 10,198,578 | +0.87(+2.54%) |
Aug 15, 2014 | 34.35 | 34.44 | 33.72 | 34.36 | 11,543,999 | +0.12(+0.34%) |
Aug 14, 2014 | 33.34 | 34.26 | 32.32 | 34.24 | 10,121,349 | +1.01(+3.03%) |
Aug 13, 2014 | 32.72 | 33.44 | 32.62 | 33.24 | 8,218,570 | +0.68(+2.08%) |
Aug 12, 2014 | 32.76 | 32.83 | 32.31 | 32.56 | 7,277,851 | -0.16(-0.49%) |
Aug 11, 2014 | 32.99 | 33.22 | 32.40 | 32.72 | 11,406,942 | +0.40(+1.24%) |
Aug 08, 2014 | 31.67 | 32.35 | 30.85 | 32.32 | 15,654,694 | +0.56(+1.77%) |
Aug 07, 2014 | 32.42 | 32.74 | 31.41 | 31.76 | 13,274,461 | -0.37(-1.14%) |
Aug 06, 2014 | 31.90 | 32.40 | 31.52 | 32.12 | 14,232,429 | -0.11(-0.33%) |
Aug 05, 2014 | 32.92 | 33.11 | 31.91 | 32.23 | 18,424,918 | -0.93(-2.82%) |
Aug 04, 2014 | 33.48 | 33.80 | 32.42 | 33.16 | 12,584,351 | -0.27(-0.80%) |
Aug 01, 2014 | 33.25 | 33.58 | 32.82 | 33.43 | 11,325,810 | +0.11(+0.32%) |
Jul 31, 2014 | 33.30 | 33.77 | 32.76 | 33.32 | 12,002,581 | -0.34(-1.00%) |
Jul 30, 2014 | 33.64 | 33.92 | 33.36 | 33.66 | 11,289,278 | +0.14(+0.42%) |
Jul 29, 2014 | 34.02 | 34.35 | 33.48 | 33.52 | 12,844,377 | -0.45(-1.34%) |
Jul 28, 2014 | 34.13 | 34.27 | 33.64 | 33.97 | 11,941,509 | +0.12(+0.34%) |
Jul 25, 2014 | 33.88 | 34.62 | 33.72 | 33.86 | 11,309,686 | -0.01(-0.03%) |
Jul 24, 2014 | 35.13 | 35.36 | 33.75 | 33.86 | 16,417,756 | -0.96(-2.76%) |
Jul 23, 2014 | 33.61 | 34.96 | 33.59 | 34.83 | 20,786,332 | +1.31(+3.90%) |
Jul 22, 2014 | 33.30 | 33.70 | 33.24 | 33.52 | 11,506,206 | +0.47(+1.43%) |
Jul 21, 2014 | 32.93 | 33.11 | 32.55 | 33.05 | 7,417,506 | -0.03(-0.08%) |
Jul 18, 2014 | 32.87 | 33.51 | 32.79 | 33.07 | 11,861,831 | +0.54(+1.67%) |
Jul 17, 2014 | 33.45 | 33.76 | 32.41 | 32.53 | 18,444,292 | -1.16(-3.43%) |
Jul 16, 2014 | 34.10 | 34.17 | 33.56 | 33.69 | 10,281,475 | -0.14(-0.42%) |
Jul 15, 2014 | 33.44 | 33.98 | 33.38 | 33.83 | 13,510,736 | +0.58(+1.74%) |
Jul 14, 2014 | 33.43 | 33.58 | 33.18 | 33.25 | 9,374,213 | +0.13(+0.40%) |
Jul 11, 2014 | 33.45 | 33.70 | 32.98 | 33.12 | 13,154,128 | -0.20(-0.59%) |
Jul 10, 2014 | 32.20 | 33.53 | 32.09 | 33.31 | 18,111,208 | +0.44(+1.33%) |
Jul 09, 2014 | 33.42 | 33.65 | 32.54 | 32.88 | 17,550,330 | +0.46(+1.43%) |
Jul 08, 2014 | 31.67 | 32.68 | 30.93 | 32.41 | 48,646,192 | -0.41(-1.25%) |
Jul 07, 2014 | 34.18 | 34.25 | 32.65 | 32.82 | 22,288,920 | -1.51(-4.40%) |
Jul 03, 2014 | 34.11 | 34.34 | 34.34 | 34.34 | 9,838,394 | +0.32(+0.94%) |
Jul 02, 2014 | 34.66 | 34.69 | 33.83 | 34.02 | 32,599,858 | -1.84(-5.14%) |
Jul 01, 2014 | 34.69 | 35.95 | 34.60 | 35.86 | 15,369,630 | +1.41(+4.11%) |
Jun 30, 2014 | 34.85 | 34.99 | 34.34 | 34.44 | 13,302,603 | -0.54(-1.55%) |
Jun 27, 2014 | 34.92 | 35.06 | 34.63 | 34.99 | 19,137,766 | +0.03(+0.08%) |
Jun 26, 2014 | 34.94 | 35.15 | 34.56 | 34.96 | 11,967,745 | -0.04(-0.13%) |
Jun 25, 2014 | 34.26 | 35.14 | 33.84 | 35.00 | 10,047,789 | +0.69(+2.02%) |
Jun 24, 2014 | 34.59 | 35.02 | 34.29 | 34.31 | 9,906,150 | -0.44(-1.28%) |
Jun 23, 2014 | 35.06 | 35.29 | 34.31 | 34.75 | 14,996,406 | -0.44(-1.26%) |
Jun 20, 2014 | 35.36 | 35.55 | 35.05 | 35.20 | 13,239,783 | -0.04(-0.13%) |
Jun 19, 2014 | 35.43 | 35.88 | 35.07 | 35.24 | 11,476,296 | -0.12(-0.33%) |
Jun 18, 2014 | 35.05 | 35.42 | 34.70 | 35.36 | 11,420,148 | +0.23(+0.66%) |
Jun 17, 2014 | 34.81 | 35.39 | 34.72 | 35.13 | 12,399,234 | +0.58(+1.67%) |
Jun 16, 2014 | 34.34 | 34.82 | 34.02 | 34.55 | 15,859,528 | -0.36(-1.02%) |
Jun 13, 2014 | 34.26 | 35.25 | 34.23 | 34.91 | 22,335,402 | +0.66(+1.92%) |
Jun 12, 2014 | 35.42 | 35.45 | 33.89 | 34.25 | 40,799,444 | -1.97(-5.43%) |
Jun 11, 2014 | 36.47 | 36.54 | 35.47 | 36.21 | 26,245,664 | -1.08(-2.89%) |
Jun 10, 2014 | 37.24 | 37.35 | 36.70 | 37.29 | 7,906,798 | -0.28(-0.73%) |
Jun 06, 2014 | 37.16 | 37.60 | 37.12 | 37.57 | 9,519,725 | +0.65(+1.76%) |
Jun 05, 2014 | 37.78 | 37.95 | 36.90 | 36.92 | 17,591,946 | -0.60(-1.59%) |
Jun 04, 2014 | 36.73 | 37.67 | 36.27 | 37.51 | 15,517,116 | +0.91(+2.48%) |
Jun 03, 2014 | 36.33 | 36.82 | 36.18 | 36.60 | 12,672,043 | +0.34(+0.93%) |