Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 39.00 | 39.39 | 38.80 | 38.97 | 3,887,534 | -0.26(-0.67%) |
Apr 29, 2015 | 39.04 | 39.52 | 38.85 | 39.23 | 2,514,053 | -0.30(-0.75%) |
Apr 28, 2015 | 38.85 | 39.56 | 38.82 | 39.52 | 3,676,238 | +0.77(+1.98%) |
Apr 27, 2015 | 38.64 | 39.30 | 38.64 | 38.76 | 3,269,827 | +0.39(+1.02%) |
Apr 24, 2015 | 38.81 | 39.07 | 38.18 | 38.37 | 3,255,054 | -0.25(-0.64%) |
Apr 23, 2015 | 37.22 | 38.78 | 36.88 | 38.62 | 4,186,830 | +1.28(+3.42%) |
Apr 22, 2015 | 37.49 | 37.51 | 37.00 | 37.34 | 2,374,807 | +0.01(+0.02%) |
Apr 21, 2015 | 37.71 | 38.10 | 37.28 | 37.33 | 2,019,368 | -0.45(-1.20%) |
Apr 20, 2015 | 37.18 | 37.92 | 37.18 | 37.79 | 2,402,647 | +0.77(+2.09%) |
Apr 17, 2015 | 37.47 | 37.48 | 36.73 | 37.01 | 3,264,833 | -0.77(-2.05%) |
Apr 16, 2015 | 38.69 | 38.69 | 37.76 | 37.79 | 2,809,156 | -0.91(-2.35%) |
Apr 15, 2015 | 38.42 | 39.00 | 38.26 | 38.70 | 3,187,875 | +0.57(+1.49%) |
Apr 14, 2015 | 37.98 | 38.28 | 37.59 | 38.13 | 2,656,043 | +0.36(+0.95%) |
Apr 13, 2015 | 38.30 | 38.37 | 37.71 | 37.77 | 2,471,368 | -0.69(-1.78%) |
Apr 10, 2015 | 38.03 | 38.60 | 37.92 | 38.46 | 2,314,052 | +0.34(+0.90%) |
Apr 09, 2015 | 37.74 | 38.19 | 37.48 | 38.11 | 2,725,461 | +0.16(+0.42%) |
Apr 08, 2015 | 37.83 | 38.13 | 37.51 | 37.95 | 2,846,227 | +0.46(+1.23%) |
Apr 07, 2015 | 37.40 | 37.67 | 37.20 | 37.49 | 1,915,535 | +0.22(+0.58%) |
Apr 06, 2015 | 37.72 | 37.85 | 37.23 | 37.28 | 2,928,673 | -0.41(-1.10%) |
Apr 02, 2015 | 37.02 | 37.69 | 37.69 | 37.69 | 2,717,054 | +0.76(+2.05%) |
Apr 01, 2015 | 37.36 | 37.44 | 36.36 | 36.93 | 4,731,010 | -0.97(-2.57%) |
Mar 31, 2015 | 37.63 | 38.04 | 37.12 | 37.91 | 3,144,863 | +0.16(+0.42%) |
Mar 30, 2015 | 37.44 | 37.95 | 37.29 | 37.75 | 2,155,942 | +0.66(+1.78%) |
Mar 27, 2015 | 36.97 | 37.16 | 36.60 | 37.08 | 2,307,906 | -0.19(-0.51%) |
Mar 26, 2015 | 37.18 | 37.54 | 37.03 | 37.27 | 3,044,074 | +0.28(+0.75%) |
Mar 25, 2015 | 37.68 | 37.68 | 36.99 | 37.00 | 3,735,034 | -0.21(-0.55%) |
Mar 24, 2015 | 37.64 | 37.77 | 37.16 | 37.20 | 2,773,720 | -0.49(-1.30%) |
Mar 23, 2015 | 37.42 | 37.93 | 37.41 | 37.69 | 2,457,009 | +0.40(+1.06%) |
Mar 20, 2015 | 36.32 | 37.54 | 36.32 | 37.30 | 9,440,366 | +0.82(+2.26%) |
Mar 19, 2015 | 37.87 | 38.11 | 35.96 | 36.47 | 9,806,834 | -2.51(-6.43%) |
Mar 18, 2015 | 37.19 | 39.15 | 37.07 | 38.98 | 4,483,311 | +1.47(+3.92%) |
Mar 17, 2015 | 37.29 | 37.64 | 37.08 | 37.51 | 1,832,752 | +0.09(+0.23%) |
Mar 16, 2015 | 37.06 | 37.45 | 36.63 | 37.42 | 2,188,539 | +0.40(+1.09%) |
Mar 13, 2015 | 37.32 | 37.32 | 36.67 | 37.02 | 2,713,973 | -0.31(-0.83%) |
Mar 12, 2015 | 37.11 | 37.35 | 36.89 | 37.33 | 2,457,221 | +0.55(+1.51%) |
Mar 11, 2015 | 36.44 | 36.90 | 36.35 | 36.78 | 2,385,024 | +0.25(+0.67%) |
Mar 10, 2015 | 36.86 | 37.06 | 36.34 | 36.53 | 4,110,403 | -0.81(-2.16%) |
Mar 09, 2015 | 37.17 | 37.39 | 37.09 | 37.34 | 2,635,802 | +0.13(+0.34%) |
Mar 06, 2015 | 37.53 | 37.82 | 37.17 | 37.21 | 3,813,259 | -0.48(-1.28%) |
Mar 05, 2015 | 37.50 | 37.72 | 37.05 | 37.69 | 2,514,839 | +0.18(+0.49%) |
Mar 04, 2015 | 36.93 | 37.65 | 37.31 | 37.51 | 3,362,986 | +0.21(+0.55%) |
Mar 03, 2015 | 37.21 | 37.61 | 37.04 | 37.31 | 2,378,096 | +0.02(+0.04%) |
Mar 02, 2015 | 37.26 | 37.31 | 36.94 | 37.29 | 2,124,117 | +0.08(+0.21%) |
Feb 27, 2015 | 37.37 | 37.64 | 36.99 | 37.21 | 2,699,578 | -0.18(-0.49%) |
Feb 26, 2015 | 37.88 | 37.98 | 37.28 | 37.39 | 1,668,073 | -0.36(-0.94%) |
Feb 25, 2015 | 38.48 | 38.51 | 37.53 | 37.75 | 2,189,383 | -0.74(-1.93%) |
Feb 24, 2015 | 37.98 | 38.60 | 37.95 | 38.49 | 2,380,011 | +0.51(+1.35%) |
Feb 23, 2015 | 37.99 | 38.18 | 37.70 | 37.98 | 1,904,037 | -0.38(-0.99%) |
Feb 20, 2015 | 38.05 | 38.42 | 37.89 | 38.36 | 1,654,255 | +0.27(+0.71%) |
Feb 19, 2015 | 37.93 | 38.30 | 37.69 | 38.09 | 1,493,774 | -0.09(-0.23%) |
Feb 18, 2015 | 38.33 | 38.54 | 38.08 | 38.18 | 1,762,611 | -0.34(-0.88%) |
Feb 17, 2015 | 38.71 | 38.73 | 38.15 | 38.52 | 1,804,053 | -0.17(-0.45%) |
Feb 13, 2015 | 38.60 | 38.69 | 38.69 | 38.69 | 2,404,664 | +0.44(+1.14%) |
Feb 12, 2015 | 38.20 | 38.43 | 37.95 | 38.26 | 2,748,372 | +0.51(+1.34%) |
Feb 11, 2015 | 37.66 | 37.90 | 37.27 | 37.75 | 2,899,611 | -0.08(-0.21%) |
Feb 10, 2015 | 37.84 | 37.91 | 37.12 | 37.83 | 2,485,448 | -0.19(-0.50%) |
Feb 09, 2015 | 38.13 | 38.73 | 37.94 | 38.02 | 4,198,605 | -0.17(-0.46%) |
Feb 06, 2015 | 37.30 | 38.66 | 37.28 | 38.19 | 7,320,388 | +0.51(+1.34%) |
Feb 05, 2015 | 36.17 | 37.77 | 36.11 | 37.69 | 4,821,997 | +1.69(+4.68%) |
Feb 04, 2015 | 35.72 | 36.25 | 35.72 | 36.00 | 4,376,025 | -0.18(-0.50%) |
Feb 03, 2015 | 35.30 | 36.27 | 34.99 | 36.18 | 5,837,874 | +1.20(+3.44%) |
Feb 02, 2015 | 34.71 | 35.10 | 34.43 | 34.98 | 4,462,102 | +0.44(+1.28%) |
Jan 30, 2015 | 34.24 | 35.01 | 34.16 | 34.54 | 6,367,249 | -0.06(-0.18%) |
Jan 29, 2015 | 34.73 | 34.79 | 33.97 | 34.60 | 3,929,118 | -0.25(-0.70%) |
Jan 28, 2015 | 35.69 | 35.79 | 34.81 | 34.84 | 3,965,109 | -0.62(-1.74%) |
Jan 27, 2015 | 34.88 | 35.87 | 34.07 | 35.46 | 5,522,004 | +0.39(+1.11%) |
Jan 26, 2015 | 34.64 | 35.37 | 34.47 | 35.07 | 3,266,355 | +0.42(+1.21%) |
Jan 23, 2015 | 35.77 | 35.78 | 34.65 | 34.66 | 3,303,812 | -0.83(-2.34%) |
Jan 22, 2015 | 35.03 | 35.60 | 34.72 | 35.49 | 3,154,087 | +0.66(+1.91%) |
Jan 21, 2015 | 34.74 | 35.15 | 34.64 | 34.82 | 3,333,264 | -0.06(-0.18%) |
Jan 20, 2015 | 35.03 | 35.26 | 34.62 | 34.88 | 3,088,880 | -0.26(-0.74%) |
Jan 16, 2015 | 35.03 | 35.26 | 34.66 | 35.15 | 3,230,067 | +0.17(+0.47%) |
Jan 15, 2015 | 35.48 | 35.78 | 34.92 | 34.98 | 2,767,666 | -0.16(-0.45%) |
Jan 14, 2015 | 35.56 | 35.56 | 34.51 | 35.14 | 3,965,067 | -0.99(-2.74%) |
Jan 13, 2015 | 36.30 | 36.78 | 35.81 | 36.13 | 2,688,090 | -0.27(-0.74%) |
Jan 12, 2015 | 37.58 | 37.58 | 36.13 | 36.40 | 4,160,193 | -1.41(-3.73%) |
Jan 09, 2015 | 38.00 | 38.07 | 37.44 | 37.80 | 1,930,042 | -0.20(-0.52%) |
Jan 08, 2015 | 37.27 | 38.07 | 36.97 | 38.00 | 3,327,435 | +0.90(+2.43%) |
Jan 07, 2015 | 37.13 | 37.39 | 36.95 | 37.10 | 2,409,091 | +0.34(+0.93%) |
Jan 06, 2015 | 37.35 | 37.38 | 36.25 | 36.76 | 4,963,140 | -0.54(-1.44%) |
Jan 05, 2015 | 38.38 | 38.38 | 37.17 | 37.30 | 3,471,556 | -1.48(-3.82%) |
Jan 02, 2015 | 38.95 | 39.11 | 38.37 | 38.78 | 1,718,588 | -0.03(-0.08%) |
Dec 31, 2014 | 39.09 | 38.81 | 38.81 | 38.81 | 1,442,470 | -0.36(-0.93%) |
Dec 30, 2014 | 38.89 | 39.43 | 38.89 | 39.17 | 1,676,183 | +0.23(+0.59%) |
Dec 29, 2014 | 38.65 | 39.16 | 38.55 | 38.94 | 1,574,416 | +0.41(+1.07%) |
Dec 26, 2014 | 39.06 | 39.06 | 38.48 | 38.53 | 1,395,732 | -0.20(-0.53%) |
Dec 24, 2014 | 39.12 | 38.73 | 38.73 | 38.73 | 875,311 | -0.17(-0.44%) |
Dec 23, 2014 | 38.79 | 39.35 | 38.59 | 38.91 | 2,041,044 | +0.48(+1.25%) |
Dec 22, 2014 | 38.79 | 39.11 | 38.40 | 38.43 | 3,638,466 | -0.36(-0.93%) |
Dec 19, 2014 | 38.91 | 39.26 | 38.37 | 38.79 | 4,924,060 | +0.02(+0.04%) |
Dec 18, 2014 | 39.44 | 39.53 | 38.48 | 38.77 | 4,768,638 | -0.09(-0.22%) |
Dec 17, 2014 | 38.56 | 38.96 | 37.90 | 38.86 | 4,469,303 | +0.55(+1.43%) |
Dec 16, 2014 | 39.36 | 40.23 | 38.15 | 38.31 | 5,841,437 | -1.85(-4.61%) |
Dec 15, 2014 | 40.85 | 41.05 | 40.13 | 40.16 | 2,577,022 | -0.57(-1.41%) |
Dec 12, 2014 | 41.28 | 41.44 | 40.72 | 40.74 | 1,991,965 | -0.86(-2.06%) |
Dec 11, 2014 | 41.81 | 42.24 | 41.51 | 41.59 | 1,810,572 | -0.23(-0.54%) |
Dec 10, 2014 | 42.53 | 42.60 | 41.64 | 41.82 | 2,060,696 | -1.07(-2.49%) |
Dec 09, 2014 | 42.02 | 42.99 | 41.97 | 42.89 | 1,634,500 | +0.47(+1.11%) |
Dec 08, 2014 | 42.59 | 42.93 | 42.31 | 42.42 | 1,841,126 | -0.34(-0.79%) |
Dec 05, 2014 | 43.20 | 43.31 | 42.63 | 42.75 | 2,476,108 | -0.53(-1.23%) |
Dec 04, 2014 | 43.19 | 43.41 | 42.93 | 43.29 | 1,860,417 | +0.13(+0.29%) |
Dec 03, 2014 | 41.92 | 43.20 | 41.91 | 43.16 | 2,328,069 | +1.44(+3.44%) |
Dec 02, 2014 | 41.94 | 42.24 | 41.62 | 41.73 | 1,830,758 | -0.11(-0.26%) |
Dec 01, 2014 | 42.15 | 42.15 | 41.54 | 41.84 | 1,967,587 | -0.27(-0.65%) |
Nov 28, 2014 | 42.67 | 42.79 | 41.87 | 42.11 | 1,189,819 | -0.47(-1.11%) |
Nov 26, 2014 | 43.01 | 42.58 | 42.58 | 42.58 | 1,585,698 | -0.33(-0.77%) |
Nov 25, 2014 | 42.49 | 43.10 | 42.42 | 42.91 | 1,671,615 | +0.58(+1.37%) |
Nov 24, 2014 | 42.81 | 43.06 | 42.31 | 42.33 | 2,382,973 | -0.38(-0.90%) |
Nov 21, 2014 | 43.30 | 43.43 | 42.37 | 42.72 | 3,212,305 | +0.13(+0.31%) |
Nov 20, 2014 | 41.75 | 42.68 | 41.66 | 42.58 | 1,544,366 | +0.42(+1.01%) |
Nov 19, 2014 | 42.49 | 42.56 | 41.74 | 42.16 | 2,207,561 | -0.53(-1.23%) |
Nov 18, 2014 | 42.36 | 42.77 | 42.36 | 42.68 | 1,435,688 | +0.17(+0.41%) |
Nov 17, 2014 | 42.28 | 42.70 | 42.07 | 42.51 | 1,803,292 | +0.18(+0.43%) |
Nov 14, 2014 | 41.84 | 42.41 | 41.69 | 42.33 | 2,017,763 | +0.43(+1.03%) |
Nov 13, 2014 | 41.89 | 42.32 | 41.69 | 41.90 | 1,867,019 | +0.07(+0.17%) |
Nov 12, 2014 | 41.66 | 42.15 | 41.58 | 41.83 | 2,002,316 | -0.05(-0.11%) |
Nov 11, 2014 | 41.82 | 42.01 | 41.66 | 41.88 | 1,730,225 | -0.10(-0.24%) |
Nov 10, 2014 | 42.53 | 42.90 | 41.93 | 41.98 | 2,501,314 | -0.57(-1.33%) |
Nov 07, 2014 | 42.05 | 42.73 | 42.05 | 42.54 | 1,933,332 | +0.55(+1.31%) |
Nov 06, 2014 | 41.72 | 42.12 | 41.51 | 41.99 | 1,726,154 | +0.33(+0.79%) |
Nov 05, 2014 | 41.66 | 41.84 | 41.15 | 41.66 | 1,552,916 | +0.15(+0.36%) |
Nov 04, 2014 | 41.73 | 41.85 | 40.83 | 41.51 | 2,494,479 | -0.38(-0.90%) |
Nov 03, 2014 | 42.28 | 42.40 | 41.51 | 41.89 | 2,516,829 | -0.56(-1.31%) |
Oct 31, 2014 | 42.04 | 42.47 | 41.34 | 42.45 | 3,975,673 | +0.78(+1.87%) |
Oct 30, 2014 | 41.30 | 42.09 | 41.11 | 41.67 | 3,239,270 | +0.26(+0.63%) |
Oct 29, 2014 | 42.41 | 42.54 | 40.99 | 41.41 | 6,483,569 | -0.53(-1.27%) |
Oct 28, 2014 | 41.29 | 42.03 | 41.06 | 41.95 | 2,559,415 | +0.96(+2.34%) |
Oct 27, 2014 | 41.07 | 41.45 | 41.45 | 40.99 | 3,843,018 | -0.46(-1.12%) |
Oct 24, 2014 | 40.74 | 41.51 | 40.38 | 41.45 | 4,241,217 | +1.31(+3.27%) |
Oct 23, 2014 | 40.73 | 40.73 | 39.46 | 40.14 | 4,541,852 | -0.46(-1.14%) |
Oct 22, 2014 | 40.67 | 41.29 | 40.48 | 40.60 | 3,701,768 | +0.02(+0.04%) |
Oct 21, 2014 | 40.11 | 40.81 | 39.98 | 40.59 | 3,375,593 | +0.95(+2.40%) |
Oct 20, 2014 | 39.09 | 39.72 | 39.02 | 39.64 | 1,635,499 | +0.45(+1.14%) |
Oct 17, 2014 | 39.24 | 39.80 | 39.00 | 39.19 | 3,404,535 | +0.28(+0.73%) |
Oct 16, 2014 | 37.62 | 39.28 | 37.62 | 38.91 | 2,726,188 | +0.38(+0.98%) |
Oct 15, 2014 | 37.86 | 38.73 | 37.12 | 38.53 | 3,993,544 | +0.05(+0.12%) |
Oct 14, 2014 | 38.26 | 39.05 | 38.18 | 38.48 | 3,134,518 | +0.62(+1.64%) |
Oct 13, 2014 | 38.53 | 39.06 | 37.82 | 37.86 | 4,123,347 | -0.38(-1.01%) |
Oct 10, 2014 | 38.78 | 39.24 | 38.23 | 38.25 | 3,328,407 | -0.72(-1.85%) |
Oct 09, 2014 | 40.29 | 40.29 | 38.92 | 38.97 | 2,798,808 | -1.35(-3.35%) |
Oct 08, 2014 | 39.70 | 40.36 | 39.10 | 40.32 | 3,646,949 | +0.64(+1.62%) |
Oct 07, 2014 | 40.16 | 40.58 | 39.67 | 39.68 | 3,343,677 | -0.72(-1.79%) |
Oct 06, 2014 | 41.07 | 41.21 | 40.20 | 40.40 | 3,345,051 | -0.42(-1.02%) |
Oct 03, 2014 | 41.10 | 41.51 | 40.69 | 40.81 | 2,551,586 | -0.31(-0.76%) |
Oct 02, 2014 | 41.50 | 41.58 | 40.47 | 41.13 | 3,034,448 | -0.35(-0.85%) |
Oct 01, 2014 | 42.62 | 42.63 | 41.28 | 41.48 | 3,013,584 | -1.14(-2.67%) |
Sep 30, 2014 | 42.83 | 43.12 | 42.28 | 42.62 | 2,269,960 | -0.22(-0.51%) |
Sep 29, 2014 | 43.02 | 43.21 | 42.77 | 42.84 | 2,136,593 | -0.53(-1.21%) |
Sep 26, 2014 | 43.38 | 43.41 | 42.90 | 43.37 | 2,062,255 | +0.27(+0.64%) |
Sep 25, 2014 | 43.63 | 43.68 | 42.76 | 43.09 | 3,371,305 | -0.72(-1.64%) |
Sep 24, 2014 | 44.36 | 44.37 | 43.53 | 43.81 | 4,340,739 | -0.41(-0.93%) |
Sep 23, 2014 | 44.43 | 44.64 | 44.15 | 44.22 | 2,077,817 | -0.20(-0.46%) |
Sep 22, 2014 | 44.64 | 44.89 | 44.22 | 44.43 | 2,963,030 | -0.53(-1.18%) |
Sep 19, 2014 | 45.46 | 45.48 | 44.85 | 44.96 | 3,566,547 | -0.35(-0.77%) |
Sep 18, 2014 | 45.47 | 45.50 | 44.88 | 45.31 | 3,608,370 | +0.22(+0.48%) |
Sep 17, 2014 | 45.16 | 45.83 | 44.65 | 45.09 | 7,901,653 | +1.71(+3.94%) |
Sep 16, 2014 | 42.95 | 43.58 | 42.83 | 43.38 | 2,336,489 | +0.21(+0.49%) |
Sep 15, 2014 | 43.48 | 44.13 | 43.09 | 43.17 | 3,272,061 | +0.30(+0.71%) |
Sep 12, 2014 | 42.90 | 43.03 | 42.68 | 42.87 | 2,127,191 | -0.16(-0.38%) |
Sep 11, 2014 | 42.65 | 43.03 | 42.62 | 43.03 | 1,255,778 | +0.25(+0.58%) |
Sep 10, 2014 | 43.05 | 43.08 | 42.56 | 42.78 | 1,493,600 | -0.27(-0.63%) |
Sep 09, 2014 | 43.19 | 43.37 | 42.89 | 43.05 | 1,678,791 | -0.18(-0.41%) |
Sep 08, 2014 | 43.68 | 43.72 | 43.01 | 43.23 | 2,049,813 | -0.48(-1.09%) |
Sep 05, 2014 | 43.44 | 43.73 | 43.27 | 43.71 | 1,590,171 | +0.20(+0.45%) |
Sep 04, 2014 | 42.90 | 43.75 | 42.87 | 43.51 | 3,069,003 | +0.60(+1.40%) |
Sep 03, 2014 | 42.51 | 43.10 | 42.51 | 42.91 | 2,322,843 | +0.86(+2.04%) |
Sep 02, 2014 | 42.37 | 42.47 | 42.05 | 42.05 | 1,901,291 | -0.31(-0.74%) |
Aug 29, 2014 | 42.23 | 42.37 | 42.37 | 42.37 | 1,088,535 | +0.28(+0.67%) |
Aug 28, 2014 | 41.99 | 42.12 | 41.81 | 42.09 | 1,079,153 | -0.27(-0.64%) |
Aug 27, 2014 | 42.40 | 42.59 | 42.15 | 42.36 | 1,159,962 | -0.04(-0.09%) |
Aug 26, 2014 | 42.25 | 42.59 | 42.21 | 42.40 | 1,367,432 | +0.26(+0.61%) |
Aug 25, 2014 | 42.16 | 42.35 | 41.97 | 42.14 | 1,205,730 | +0.22(+0.52%) |
Aug 22, 2014 | 41.80 | 42.05 | 41.71 | 41.92 | 1,505,592 | +0.00(+0.00%) |
Aug 21, 2014 | 42.08 | 42.13 | 41.81 | 41.92 | 1,545,183 | -0.25(-0.59%) |
Aug 20, 2014 | 42.04 | 42.42 | 41.93 | 42.17 | 1,514,557 | +0.05(+0.13%) |
Aug 19, 2014 | 41.97 | 42.34 | 41.83 | 42.12 | 2,662,342 | +0.27(+0.65%) |
Aug 18, 2014 | 40.82 | 41.85 | 40.80 | 41.84 | 3,426,502 | +1.29(+3.17%) |
Aug 15, 2014 | 40.97 | 41.06 | 40.51 | 40.56 | 1,789,429 | -0.15(-0.36%) |
Aug 14, 2014 | 41.04 | 41.08 | 40.55 | 40.71 | 2,219,334 | -0.23(-0.57%) |
Aug 13, 2014 | 39.94 | 40.96 | 39.91 | 40.94 | 2,871,192 | +1.13(+2.84%) |
Aug 12, 2014 | 39.74 | 39.88 | 39.52 | 39.81 | 1,188,050 | +0.05(+0.14%) |
Aug 11, 2014 | 40.01 | 40.16 | 39.73 | 39.75 | 1,514,132 | -0.08(-0.20%) |
Aug 08, 2014 | 39.05 | 39.67 | 39.01 | 39.83 | 1,226,157 | +0.76(+1.96%) |
Aug 07, 2014 | 39.57 | 39.68 | 38.90 | 39.07 | 1,593,460 | -0.42(-1.07%) |
Aug 06, 2014 | 38.83 | 39.64 | 38.83 | 39.49 | 1,792,193 | +0.51(+1.32%) |
Aug 05, 2014 | 38.93 | 39.44 | 38.76 | 38.97 | 1,465,450 | -0.17(-0.44%) |
Aug 04, 2014 | 39.03 | 39.21 | 38.65 | 39.15 | 1,528,164 | +0.30(+0.76%) |
Aug 01, 2014 | 38.91 | 39.54 | 38.62 | 38.85 | 1,946,145 | -0.32(-0.82%) |
Jul 31, 2014 | 39.62 | 39.98 | 39.11 | 39.17 | 2,114,685 | -0.80(-1.99%) |
Jul 30, 2014 | 40.29 | 40.41 | 39.89 | 39.96 | 2,397,847 | +0.17(+0.43%) |
Jul 29, 2014 | 40.10 | 40.25 | 39.78 | 39.79 | 1,446,666 | -0.17(-0.43%) |
Jul 28, 2014 | 39.95 | 40.23 | 39.75 | 39.96 | 1,549,366 | -0.07(-0.18%) |
Jul 25, 2014 | 39.86 | 40.05 | 39.66 | 40.03 | 1,720,464 | +0.17(+0.43%) |
Jul 24, 2014 | 40.42 | 41.29 | 39.71 | 39.86 | 2,382,450 | +0.09(+0.22%) |
Jul 23, 2014 | 39.57 | 39.82 | 39.32 | 39.78 | 3,472,802 | +0.24(+0.61%) |
Jul 22, 2014 | 39.50 | 39.68 | 39.43 | 39.54 | 1,704,532 | +0.19(+0.48%) |
Jul 21, 2014 | 39.15 | 39.50 | 38.94 | 39.35 | 1,969,341 | +0.14(+0.36%) |
Jul 18, 2014 | 38.94 | 39.38 | 38.89 | 39.21 | 2,532,220 | +0.37(+0.94%) |
Jul 17, 2014 | 39.07 | 39.35 | 38.77 | 38.84 | 1,944,165 | -0.55(-1.39%) |
Jul 16, 2014 | 38.99 | 39.51 | 38.97 | 39.39 | 2,582,317 | +0.70(+1.81%) |
Jul 15, 2014 | 38.52 | 38.79 | 38.36 | 38.69 | 2,153,442 | +0.29(+0.75%) |
Jul 14, 2014 | 38.76 | 38.80 | 38.24 | 38.40 | 1,948,587 | -0.15(-0.38%) |
Jul 11, 2014 | 38.42 | 38.78 | 38.37 | 38.55 | 2,320,592 | -0.20(-0.52%) |
Jul 10, 2014 | 38.88 | 39.08 | 38.67 | 38.75 | 1,689,210 | -0.41(-1.04%) |
Jul 09, 2014 | 38.94 | 39.36 | 38.91 | 39.15 | 2,477,337 | +0.28(+0.72%) |
Jul 08, 2014 | 38.93 | 39.00 | 38.47 | 38.87 | 1,753,667 | +0.12(+0.32%) |
Jul 07, 2014 | 39.11 | 39.18 | 38.67 | 38.75 | 2,974,446 | -0.66(-1.68%) |
Jul 03, 2014 | 38.79 | 39.41 | 39.41 | 39.41 | 2,241,176 | +0.68(+1.75%) |
Jul 02, 2014 | 38.40 | 38.78 | 38.37 | 38.73 | 1,772,688 | +0.40(+1.04%) |
Jul 01, 2014 | 38.55 | 38.76 | 38.33 | 38.33 | 1,873,586 | -0.08(-0.20%) |
Jun 30, 2014 | 38.22 | 38.48 | 38.00 | 38.41 | 2,405,043 | +0.12(+0.33%) |
Jun 27, 2014 | 38.72 | 38.86 | 38.20 | 38.29 | 3,209,837 | -0.59(-1.52%) |
Jun 26, 2014 | 39.02 | 39.17 | 38.72 | 38.88 | 2,018,870 | -0.07(-0.18%) |
Jun 25, 2014 | 38.63 | 39.00 | 38.49 | 38.95 | 2,291,988 | +0.33(+0.84%) |
Jun 24, 2014 | 38.83 | 39.00 | 38.56 | 38.63 | 2,812,770 | -0.21(-0.54%) |
Jun 23, 2014 | 39.04 | 39.04 | 38.39 | 38.83 | 3,498,493 | -0.28(-0.71%) |
Jun 20, 2014 | 39.07 | 39.60 | 38.83 | 39.11 | 4,462,667 | -0.90(-2.24%) |
Jun 19, 2014 | 40.20 | 40.43 | 39.91 | 40.01 | 1,417,393 | -0.22(-0.54%) |
Jun 18, 2014 | 39.83 | 40.25 | 39.67 | 40.23 | 1,942,212 | +0.60(+1.52%) |
Jun 17, 2014 | 38.94 | 39.80 | 38.76 | 39.62 | 1,886,890 | +0.61(+1.57%) |
Jun 16, 2014 | 39.37 | 39.53 | 38.94 | 39.01 | 1,465,311 | -0.35(-0.89%) |
Jun 13, 2014 | 39.02 | 39.45 | 38.94 | 39.36 | 1,681,162 | +0.42(+1.07%) |
Jun 12, 2014 | 39.21 | 39.24 | 38.80 | 38.94 | 1,451,740 | -0.38(-0.96%) |
Jun 11, 2014 | 39.18 | 39.39 | 39.04 | 39.32 | 1,463,389 | +0.08(+0.20%) |
Jun 10, 2014 | 39.25 | 39.44 | 39.07 | 39.24 | 1,190,836 | -0.42(-1.05%) |
Jun 06, 2014 | 39.50 | 39.86 | 39.25 | 39.66 | 2,007,946 | +0.20(+0.51%) |
Jun 05, 2014 | 39.03 | 39.68 | 38.87 | 39.46 | 1,864,613 | +0.60(+1.53%) |
Jun 04, 2014 | 38.85 | 39.29 | 38.79 | 38.87 | 2,424,599 | -0.14(-0.36%) |
Jun 03, 2014 | 38.81 | 39.01 | 38.59 | 39.00 | 1,926,708 | -0.01(-0.02%) |
Jun 02, 2014 | 39.28 | 39.30 | 38.87 | 39.01 | 2,013,089 | -0.19(-0.47%) |
May 30, 2014 | 39.69 | 39.76 | 39.05 | 39.20 | 2,443,822 | -0.83(-2.07%) |
May 29, 2014 | 39.77 | 40.08 | 39.47 | 40.03 | 1,534,455 | +0.33(+0.84%) |
May 28, 2014 | 40.20 | 40.34 | 39.66 | 39.69 | 1,302,543 | -0.50(-1.23%) |
May 27, 2014 | 39.92 | 40.28 | 39.82 | 40.19 | 1,100,460 | +0.34(+0.85%) |
May 23, 2014 | 39.53 | 39.85 | 39.85 | 39.85 | 1,291,120 | +0.37(+0.94%) |
May 22, 2014 | 39.87 | 39.93 | 39.38 | 39.48 | 1,424,072 | -0.29(-0.72%) |
May 21, 2014 | 39.87 | 40.11 | 39.43 | 39.76 | 2,521,490 | +0.05(+0.12%) |
May 20, 2014 | 40.32 | 40.55 | 39.55 | 39.72 | 1,691,763 | -0.87(-2.16%) |
May 19, 2014 | 40.29 | 40.63 | 40.27 | 40.59 | 1,507,887 | +0.22(+0.56%) |
May 16, 2014 | 40.33 | 40.55 | 39.88 | 40.37 | 1,505,586 | -0.02(-0.06%) |
May 15, 2014 | 40.96 | 40.98 | 40.03 | 40.39 | 1,488,280 | -0.60(-1.47%) |
May 14, 2014 | 40.86 | 41.32 | 40.79 | 40.99 | 1,781,714 | +0.26(+0.63%) |
May 13, 2014 | 41.12 | 41.20 | 40.65 | 40.74 | 1,584,047 | -0.42(-1.02%) |
May 12, 2014 | 40.37 | 41.18 | 40.34 | 41.16 | 1,838,929 | +1.16(+2.90%) |
May 09, 2014 | 40.17 | 40.28 | 39.80 | 40.00 | 1,349,250 | -0.29(-0.71%) |
May 08, 2014 | 40.56 | 40.95 | 40.11 | 40.28 | 1,324,667 | -0.33(-0.82%) |
May 07, 2014 | 39.87 | 40.65 | 39.87 | 40.62 | 2,075,085 | +0.82(+2.06%) |
May 06, 2014 | 40.08 | 40.18 | 39.76 | 39.79 | 937,495 | -0.25(-0.62%) |
May 05, 2014 | 40.37 | 40.43 | 39.79 | 40.04 | 1,563,966 | -0.49(-1.20%) |
May 02, 2014 | 40.26 | 40.90 | 40.16 | 40.53 | 1,685,414 | +0.36(+0.89%) |