Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 38.04 | 38.35 | 37.57 | 37.67 | 23,388,670 | -0.96(-2.48%) |
Apr 29, 2015 | 38.34 | 38.77 | 37.72 | 38.62 | 42,391,344 | +0.20(+0.52%) |
Apr 28, 2015 | 37.74 | 38.50 | 37.52 | 38.43 | 21,178,454 | +0.77(+2.04%) |
Apr 27, 2015 | 37.22 | 37.95 | 37.19 | 37.66 | 14,957,629 | +0.46(+1.23%) |
Apr 24, 2015 | 37.48 | 37.63 | 36.91 | 37.20 | 20,575,510 | -0.27(-0.71%) |
Apr 23, 2015 | 37.57 | 37.67 | 37.12 | 37.47 | 13,098,904 | -0.14(-0.37%) |
Apr 22, 2015 | 37.57 | 37.78 | 37.42 | 37.61 | 8,504,761 | +0.11(+0.30%) |
Apr 21, 2015 | 37.57 | 37.88 | 37.48 | 37.49 | 10,784,998 | +0.09(+0.23%) |
Apr 20, 2015 | 37.40 | 37.83 | 37.35 | 37.41 | 12,074,536 | +0.28(+0.74%) |
Apr 17, 2015 | 37.18 | 37.48 | 37.01 | 37.13 | 14,445,213 | -0.40(-1.06%) |
Apr 16, 2015 | 37.73 | 37.96 | 37.35 | 37.53 | 13,851,480 | -0.46(-1.20%) |
Apr 15, 2015 | 37.09 | 38.16 | 36.98 | 37.99 | 21,063,800 | +1.09(+2.95%) |
Apr 14, 2015 | 37.17 | 37.18 | 36.71 | 36.90 | 12,171,826 | -0.30(-0.81%) |
Apr 13, 2015 | 37.61 | 37.81 | 37.16 | 37.20 | 12,673,210 | -0.37(-0.99%) |
Apr 10, 2015 | 37.20 | 37.90 | 37.20 | 37.57 | 14,525,456 | +0.27(+0.72%) |
Apr 09, 2015 | 37.10 | 37.40 | 36.91 | 37.30 | 10,885,300 | +0.08(+0.21%) |
Apr 08, 2015 | 37.00 | 37.42 | 37.00 | 37.23 | 8,045,264 | +0.13(+0.35%) |
Apr 07, 2015 | 37.12 | 37.55 | 37.08 | 37.10 | 9,351,842 | +0.00(+0.00%) |
Apr 06, 2015 | 36.51 | 37.22 | 36.45 | 37.10 | 11,310,297 | +0.29(+0.80%) |
Apr 02, 2015 | 37.12 | 36.80 | 36.80 | 36.80 | 12,951,727 | -0.15(-0.40%) |
Apr 01, 2015 | 36.99 | 37.10 | 36.76 | 36.95 | 14,004,719 | -0.18(-0.49%) |
Mar 31, 2015 | 37.27 | 37.49 | 37.11 | 37.13 | 15,414,700 | -0.25(-0.67%) |
Mar 30, 2015 | 37.20 | 37.54 | 37.10 | 37.38 | 14,794,065 | +0.69(+1.88%) |
Mar 27, 2015 | 36.94 | 37.10 | 36.50 | 36.69 | 20,954,094 | -0.30(-0.81%) |
Mar 26, 2015 | 36.81 | 37.20 | 36.54 | 36.99 | 16,345,010 | +0.05(+0.14%) |
Mar 25, 2015 | 37.59 | 37.65 | 36.94 | 36.94 | 20,326,548 | -0.67(-1.78%) |
Mar 24, 2015 | 38.15 | 38.29 | 37.61 | 37.61 | 17,331,178 | -0.46(-1.22%) |
Mar 23, 2015 | 38.15 | 38.40 | 38.00 | 38.08 | 12,491,815 | -0.14(-0.36%) |
Mar 20, 2015 | 37.97 | 38.49 | 37.91 | 38.21 | 24,084,762 | +0.22(+0.57%) |
Mar 19, 2015 | 37.86 | 38.28 | 37.86 | 38.00 | 18,279,848 | +0.03(+0.07%) |
Mar 18, 2015 | 38.12 | 38.67 | 37.30 | 37.97 | 44,041,204 | +1.08(+2.94%) |
Mar 17, 2015 | 37.10 | 37.29 | 36.88 | 36.89 | 24,984,006 | -0.46(-1.24%) |
Mar 16, 2015 | 36.85 | 37.46 | 36.78 | 37.35 | 20,244,360 | +0.89(+2.43%) |
Mar 13, 2015 | 35.74 | 36.55 | 35.72 | 36.47 | 21,389,432 | +0.65(+1.83%) |
Mar 12, 2015 | 35.68 | 35.93 | 35.51 | 35.81 | 15,940,602 | +0.13(+0.36%) |
Mar 11, 2015 | 36.08 | 36.28 | 35.63 | 35.68 | 12,909,899 | -0.30(-0.84%) |
Mar 10, 2015 | 36.35 | 36.61 | 35.95 | 35.99 | 16,223,891 | -0.75(-2.04%) |
Mar 09, 2015 | 36.36 | 36.82 | 36.30 | 36.73 | 13,334,465 | +0.27(+0.73%) |
Mar 06, 2015 | 37.53 | 37.53 | 36.40 | 36.47 | 17,532,606 | -1.22(-3.24%) |
Mar 05, 2015 | 37.57 | 37.77 | 37.22 | 37.69 | 12,764,292 | +0.16(+0.44%) |
Mar 04, 2015 | 37.17 | 37.57 | 36.85 | 37.53 | 17,080,556 | +0.20(+0.53%) |
Mar 03, 2015 | 37.72 | 37.76 | 37.32 | 37.33 | 11,689,547 | -0.56(-1.48%) |
Mar 02, 2015 | 37.70 | 37.90 | 37.41 | 37.89 | 12,889,092 | +0.18(+0.48%) |
Feb 27, 2015 | 37.66 | 37.96 | 37.59 | 37.71 | 11,097,782 | -0.06(-0.16%) |
Feb 26, 2015 | 37.69 | 37.99 | 37.61 | 37.77 | 9,900,362 | +0.14(+0.37%) |
Feb 25, 2015 | 37.72 | 37.94 | 37.33 | 37.63 | 13,696,195 | -0.13(-0.34%) |
Feb 24, 2015 | 37.68 | 37.83 | 37.33 | 37.76 | 12,221,576 | +0.09(+0.23%) |
Feb 23, 2015 | 37.40 | 37.76 | 37.26 | 37.67 | 12,778,141 | +0.01(+0.02%) |
Feb 20, 2015 | 37.91 | 37.94 | 37.40 | 37.66 | 17,119,496 | -0.29(-0.77%) |
Feb 19, 2015 | 37.97 | 38.18 | 37.86 | 37.96 | 9,838,244 | +0.01(+0.02%) |
Feb 18, 2015 | 37.61 | 37.96 | 37.56 | 37.95 | 10,065,253 | +0.22(+0.59%) |
Feb 17, 2015 | 37.58 | 37.78 | 37.47 | 37.72 | 11,759,587 | -0.08(-0.20%) |
Feb 13, 2015 | 37.69 | 37.80 | 37.80 | 37.80 | 11,802,229 | +0.03(+0.09%) |
Feb 12, 2015 | 37.41 | 37.91 | 37.35 | 37.77 | 14,549,536 | +0.46(+1.22%) |
Feb 11, 2015 | 37.83 | 37.86 | 37.07 | 37.31 | 14,918,179 | -0.54(-1.43%) |
Feb 10, 2015 | 37.68 | 37.91 | 37.48 | 37.85 | 14,776,185 | +0.51(+1.36%) |
Feb 09, 2015 | 36.68 | 37.54 | 36.68 | 37.35 | 14,765,933 | +0.36(+0.98%) |
Feb 06, 2015 | 37.22 | 37.41 | 36.90 | 36.98 | 11,065,917 | -0.15(-0.42%) |
Feb 05, 2015 | 36.57 | 37.21 | 36.57 | 37.14 | 11,191,611 | +0.64(+1.74%) |
Feb 04, 2015 | 36.98 | 37.14 | 36.42 | 36.50 | 14,996,471 | -0.53(-1.44%) |
Feb 03, 2015 | 36.95 | 37.12 | 36.60 | 37.04 | 14,709,153 | +0.31(+0.84%) |
Feb 02, 2015 | 36.32 | 36.75 | 35.76 | 36.73 | 19,627,782 | +0.68(+1.89%) |
Jan 30, 2015 | 36.22 | 36.53 | 35.99 | 36.05 | 26,252,526 | -0.83(-2.26%) |
Jan 29, 2015 | 36.85 | 37.02 | 36.42 | 36.88 | 14,881,093 | +0.15(+0.40%) |
Jan 28, 2015 | 37.81 | 37.84 | 36.72 | 36.73 | 17,585,938 | -0.61(-1.64%) |
Jan 27, 2015 | 37.01 | 37.75 | 36.64 | 37.35 | 17,414,424 | -0.43(-1.14%) |
Jan 26, 2015 | 38.01 | 38.04 | 37.47 | 37.78 | 14,014,692 | -0.25(-0.66%) |
Jan 23, 2015 | 37.84 | 38.33 | 37.79 | 38.03 | 16,444,425 | +0.12(+0.32%) |
Jan 22, 2015 | 37.82 | 39.01 | 37.16 | 37.90 | 20,882,200 | +0.48(+1.29%) |
Jan 21, 2015 | 37.59 | 37.80 | 37.18 | 37.42 | 18,450,578 | -0.35(-0.93%) |
Jan 20, 2015 | 37.48 | 37.89 | 37.20 | 37.78 | 18,949,258 | +0.34(+0.90%) |
Jan 16, 2015 | 36.56 | 37.53 | 36.36 | 37.44 | 20,670,436 | +0.76(+2.06%) |
Jan 15, 2015 | 37.05 | 37.55 | 36.63 | 36.68 | 15,608,112 | -0.37(-1.00%) |
Jan 14, 2015 | 36.54 | 37.15 | 36.54 | 37.05 | 14,767,681 | +0.11(+0.30%) |
Jan 13, 2015 | 37.58 | 37.82 | 36.63 | 36.94 | 14,964,916 | -0.29(-0.79%) |
Jan 12, 2015 | 37.22 | 37.66 | 36.88 | 37.23 | 18,658,754 | -0.10(-0.28%) |
Jan 09, 2015 | 37.84 | 37.95 | 37.22 | 37.34 | 18,544,712 | -0.02(-0.05%) |
Jan 08, 2015 | 37.54 | 37.81 | 37.33 | 37.35 | 20,356,862 | +0.22(+0.60%) |
Jan 07, 2015 | 37.28 | 37.45 | 37.01 | 37.13 | 15,690,669 | +0.01(+0.02%) |
Jan 06, 2015 | 37.91 | 38.02 | 36.99 | 37.12 | 22,347,104 | -0.39(-1.03%) |
Jan 05, 2015 | 38.00 | 38.08 | 37.50 | 37.51 | 21,347,608 | -0.53(-1.40%) |
Jan 02, 2015 | 38.63 | 38.78 | 37.73 | 38.04 | 17,561,006 | -0.55(-1.42%) |
Dec 31, 2014 | 39.00 | 38.59 | 38.59 | 38.59 | 15,462,371 | -0.32(-0.82%) |
Dec 30, 2014 | 39.09 | 39.18 | 38.87 | 38.91 | 11,615,571 | -0.23(-0.59%) |
Dec 29, 2014 | 39.49 | 39.55 | 39.13 | 39.14 | 11,304,866 | -0.42(-1.06%) |
Dec 26, 2014 | 39.64 | 39.90 | 39.54 | 39.56 | 8,042,149 | -0.11(-0.28%) |
Dec 24, 2014 | 39.78 | 39.67 | 39.67 | 39.67 | 11,930,399 | +0.19(+0.48%) |
Dec 23, 2014 | 39.07 | 39.90 | 39.01 | 39.48 | 16,362,771 | +0.31(+0.79%) |
Dec 22, 2014 | 39.11 | 39.52 | 38.97 | 39.17 | 24,775,980 | -0.30(-0.76%) |
Dec 19, 2014 | 38.70 | 39.60 | 38.60 | 39.48 | 48,688,072 | +0.56(+1.43%) |
Dec 18, 2014 | 37.61 | 38.93 | 37.39 | 38.92 | 63,473,656 | +3.60(+10.18%) |
Dec 17, 2014 | 35.24 | 35.73 | 34.91 | 35.32 | 21,058,094 | +0.45(+1.30%) |
Dec 16, 2014 | 35.09 | 35.49 | 34.85 | 34.87 | 19,138,934 | -0.41(-1.17%) |
Dec 15, 2014 | 35.36 | 35.74 | 34.99 | 35.28 | 26,036,004 | +1.00(+2.90%) |
Dec 12, 2014 | 34.53 | 35.00 | 34.26 | 34.28 | 16,440,018 | -0.70(-1.99%) |
Dec 11, 2014 | 35.29 | 35.73 | 34.94 | 34.98 | 14,435,151 | -0.14(-0.39%) |
Dec 10, 2014 | 35.79 | 35.88 | 35.09 | 35.12 | 14,621,510 | -0.82(-2.27%) |
Dec 09, 2014 | 35.17 | 35.98 | 35.09 | 35.93 | 16,185,586 | +0.43(+1.21%) |
Dec 08, 2014 | 35.97 | 36.07 | 35.47 | 35.50 | 14,876,536 | -0.48(-1.34%) |
Dec 05, 2014 | 36.06 | 36.06 | 35.69 | 35.98 | 10,400,463 | +0.03(+0.10%) |
Dec 04, 2014 | 36.15 | 36.15 | 35.61 | 35.95 | 10,775,721 | -0.15(-0.40%) |
Dec 03, 2014 | 35.99 | 36.16 | 35.73 | 36.09 | 12,033,587 | -0.10(-0.28%) |
Dec 02, 2014 | 35.96 | 36.35 | 35.92 | 36.20 | 10,584,030 | +0.09(+0.24%) |
Dec 01, 2014 | 36.05 | 36.37 | 36.05 | 36.11 | 12,579,077 | -0.28(-0.78%) |
Nov 28, 2014 | 36.03 | 36.48 | 35.94 | 36.39 | 13,855,284 | +0.46(+1.29%) |
Nov 26, 2014 | 35.34 | 35.93 | 35.93 | 35.93 | 13,505,628 | +0.62(+1.75%) |
Nov 25, 2014 | 35.62 | 35.73 | 35.31 | 35.31 | 14,440,079 | -0.24(-0.68%) |
Nov 24, 2014 | 35.61 | 35.73 | 35.49 | 35.55 | 11,117,941 | -0.01(-0.02%) |
Nov 21, 2014 | 35.46 | 35.61 | 35.33 | 35.56 | 14,730,815 | +0.45(+1.27%) |
Nov 20, 2014 | 34.94 | 35.19 | 34.85 | 35.12 | 10,560,022 | +0.00(+0.00%) |
Nov 19, 2014 | 35.31 | 35.42 | 35.02 | 35.12 | 10,723,429 | -0.29(-0.82%) |
Nov 18, 2014 | 35.35 | 35.59 | 35.28 | 35.41 | 10,869,964 | +0.09(+0.24%) |
Nov 17, 2014 | 34.94 | 35.36 | 34.87 | 35.32 | 13,922,886 | +0.27(+0.78%) |
Nov 14, 2014 | 35.06 | 35.24 | 34.87 | 35.05 | 13,373,330 | +0.10(+0.29%) |
Nov 13, 2014 | 34.47 | 34.99 | 34.23 | 34.94 | 13,830,125 | +0.50(+1.44%) |
Nov 12, 2014 | 34.81 | 34.83 | 34.37 | 34.45 | 12,777,498 | -0.28(-0.82%) |
Nov 11, 2014 | 34.78 | 34.83 | 34.63 | 34.73 | 8,228,055 | +0.02(+0.05%) |
Nov 10, 2014 | 34.30 | 34.75 | 34.23 | 34.71 | 12,885,784 | +0.44(+1.28%) |
Nov 07, 2014 | 34.06 | 34.30 | 33.99 | 34.27 | 15,997,542 | +0.11(+0.33%) |
Nov 06, 2014 | 33.66 | 34.21 | 33.56 | 34.16 | 13,521,293 | +0.45(+1.32%) |
Nov 05, 2014 | 33.76 | 33.91 | 33.56 | 33.72 | 14,310,005 | +0.14(+0.41%) |
Nov 04, 2014 | 33.41 | 33.60 | 33.38 | 33.58 | 14,765,297 | +0.12(+0.36%) |
Nov 03, 2014 | 33.49 | 33.50 | 33.26 | 33.46 | 12,024,089 | -0.05(-0.15%) |
Oct 31, 2014 | 33.37 | 33.51 | 33.32 | 33.51 | 18,810,952 | +0.47(+1.43%) |
Oct 30, 2014 | 32.95 | 33.18 | 32.94 | 33.04 | 11,238,241 | -0.07(-0.21%) |
Oct 29, 2014 | 33.24 | 33.25 | 33.00 | 33.11 | 12,729,309 | -0.06(-0.18%) |
Oct 28, 2014 | 32.90 | 33.24 | 32.90 | 33.17 | 13,554,312 | +0.19(+0.57%) |
Oct 27, 2014 | 33.04 | 33.24 | 32.91 | 32.98 | 8,769,093 | -0.26(-0.77%) |
Oct 24, 2014 | 32.88 | 33.25 | 32.82 | 33.24 | 10,459,927 | +0.43(+1.31%) |
Oct 23, 2014 | 32.68 | 33.04 | 32.62 | 32.81 | 11,265,503 | +0.51(+1.57%) |
Oct 22, 2014 | 32.93 | 32.98 | 32.25 | 32.30 | 19,595,958 | -0.61(-1.85%) |
Oct 21, 2014 | 32.86 | 33.01 | 32.64 | 32.91 | 17,924,234 | +0.47(+1.46%) |
Oct 20, 2014 | 31.16 | 32.45 | 30.74 | 32.44 | 19,410,512 | -0.06(-0.18%) |
Oct 17, 2014 | 32.34 | 32.62 | 32.04 | 32.50 | 24,613,912 | +0.27(+0.83%) |
Oct 16, 2014 | 32.60 | 32.76 | 32.20 | 32.23 | 24,959,502 | -0.64(-1.93%) |
Oct 15, 2014 | 32.59 | 32.98 | 31.91 | 32.87 | 28,621,142 | -0.14(-0.42%) |
Oct 14, 2014 | 33.18 | 33.50 | 32.97 | 33.00 | 22,732,988 | +0.20(+0.60%) |
Oct 13, 2014 | 32.70 | 33.28 | 32.49 | 32.81 | 24,149,016 | +0.11(+0.34%) |
Oct 10, 2014 | 33.18 | 33.55 | 32.69 | 32.70 | 21,247,856 | -0.55(-1.65%) |
Oct 09, 2014 | 33.46 | 33.65 | 33.05 | 33.25 | 17,484,894 | -0.24(-0.72%) |
Oct 08, 2014 | 33.31 | 33.50 | 32.64 | 33.49 | 18,650,982 | +0.48(+1.46%) |
Oct 07, 2014 | 33.42 | 33.54 | 32.98 | 33.00 | 16,685,695 | -0.53(-1.59%) |
Oct 06, 2014 | 33.44 | 33.67 | 33.42 | 33.54 | 16,515,186 | +0.27(+0.80%) |
Oct 03, 2014 | 32.94 | 33.47 | 32.85 | 33.27 | 17,880,978 | +0.53(+1.62%) |
Oct 02, 2014 | 32.64 | 32.98 | 32.44 | 32.74 | 17,306,534 | +0.15(+0.47%) |
Oct 01, 2014 | 32.78 | 32.86 | 32.46 | 32.59 | 20,399,888 | -0.16(-0.50%) |
Sep 30, 2014 | 32.90 | 33.00 | 32.63 | 32.75 | 24,719,286 | -0.14(-0.42%) |
Sep 29, 2014 | 33.00 | 33.05 | 32.74 | 32.89 | 19,387,576 | -0.44(-1.31%) |
Sep 26, 2014 | 33.17 | 33.37 | 32.95 | 33.32 | 18,710,622 | +0.16(+0.49%) |
Sep 25, 2014 | 33.66 | 33.66 | 33.06 | 33.16 | 15,541,940 | -0.56(-1.67%) |
Sep 24, 2014 | 33.17 | 33.84 | 33.00 | 33.72 | 22,124,098 | +0.50(+1.52%) |
Sep 23, 2014 | 33.79 | 33.87 | 33.19 | 33.22 | 40,155,972 | -0.64(-1.89%) |
Sep 22, 2014 | 33.95 | 34.00 | 33.57 | 33.86 | 28,722,726 | -0.19(-0.55%) |
Sep 19, 2014 | 34.72 | 34.79 | 33.60 | 34.05 | 101,318,312 | -1.50(-4.21%) |
Sep 18, 2014 | 35.38 | 35.74 | 35.25 | 35.55 | 30,860,052 | +0.35(+1.00%) |
Sep 17, 2014 | 35.24 | 35.36 | 34.88 | 35.20 | 16,464,178 | -0.04(-0.12%) |
Sep 16, 2014 | 34.91 | 35.36 | 34.65 | 35.24 | 15,458,066 | +0.45(+1.30%) |
Sep 15, 2014 | 34.65 | 34.88 | 34.40 | 34.79 | 16,390,553 | +0.14(+0.39%) |
Sep 12, 2014 | 34.85 | 34.85 | 34.56 | 34.65 | 13,933,035 | -0.15(-0.44%) |
Sep 11, 2014 | 34.43 | 34.81 | 34.39 | 34.80 | 14,487,100 | -0.03(-0.07%) |
Sep 10, 2014 | 34.82 | 34.91 | 34.71 | 34.83 | 10,677,178 | +0.00(+0.00%) |
Sep 09, 2014 | 34.66 | 35.00 | 34.59 | 34.83 | 16,415,969 | +0.06(+0.17%) |
Sep 08, 2014 | 35.08 | 35.23 | 34.45 | 34.77 | 22,978,596 | -0.54(-1.53%) |
Sep 05, 2014 | 35.60 | 35.72 | 35.30 | 35.31 | 17,725,046 | -0.24(-0.67%) |
Sep 04, 2014 | 35.84 | 36.00 | 35.39 | 35.55 | 14,316,687 | -0.30(-0.84%) |
Sep 03, 2014 | 35.76 | 35.89 | 35.61 | 35.85 | 11,737,556 | +0.21(+0.58%) |
Sep 02, 2014 | 35.59 | 35.64 | 35.48 | 35.64 | 9,981,267 | +0.11(+0.31%) |
Aug 29, 2014 | 35.28 | 35.53 | 35.53 | 35.53 | 10,485,992 | +0.22(+0.63%) |
Aug 28, 2014 | 35.65 | 35.65 | 35.26 | 35.31 | 10,212,535 | -0.32(-0.89%) |
Aug 27, 2014 | 35.72 | 35.76 | 35.44 | 35.62 | 9,865,391 | -0.17(-0.48%) |
Aug 26, 2014 | 35.80 | 35.92 | 35.74 | 35.79 | 8,557,203 | +0.09(+0.24%) |
Aug 25, 2014 | 35.71 | 35.97 | 35.62 | 35.71 | 10,363,503 | +0.09(+0.26%) |
Aug 22, 2014 | 35.37 | 35.76 | 35.31 | 35.62 | 10,825,249 | +0.04(+0.12%) |
Aug 21, 2014 | 35.21 | 35.77 | 35.21 | 35.57 | 11,185,352 | +0.28(+0.80%) |
Aug 20, 2014 | 35.57 | 35.57 | 35.15 | 35.29 | 11,253,180 | -0.14(-0.39%) |
Aug 19, 2014 | 34.84 | 35.57 | 34.78 | 35.43 | 16,806,970 | +0.66(+1.89%) |
Aug 18, 2014 | 34.61 | 34.88 | 34.56 | 34.77 | 8,933,249 | +0.31(+0.89%) |
Aug 15, 2014 | 34.43 | 34.73 | 34.22 | 34.46 | 15,685,325 | +0.05(+0.15%) |
Aug 14, 2014 | 34.47 | 34.56 | 34.20 | 34.41 | 11,346,552 | -0.02(-0.05%) |
Aug 13, 2014 | 34.32 | 34.47 | 34.24 | 34.43 | 12,424,934 | +0.29(+0.85%) |
Aug 12, 2014 | 34.00 | 34.25 | 33.99 | 34.13 | 7,836,788 | -0.02(-0.05%) |
Aug 11, 2014 | 34.21 | 34.34 | 34.05 | 34.15 | 12,031,458 | -0.02(-0.05%) |
Aug 08, 2014 | 33.99 | 34.10 | 33.84 | 34.17 | 10,358,746 | +0.23(+0.68%) |
Aug 07, 2014 | 34.48 | 34.59 | 33.87 | 33.94 | 10,731,006 | -0.42(-1.22%) |
Aug 06, 2014 | 34.09 | 34.52 | 34.03 | 34.36 | 9,567,076 | +0.17(+0.50%) |
Aug 05, 2014 | 34.23 | 34.55 | 34.06 | 34.19 | 10,293,491 | -0.12(-0.35%) |
Aug 04, 2014 | 33.90 | 34.41 | 33.82 | 34.31 | 14,307,719 | +0.42(+1.24%) |
Aug 01, 2014 | 34.38 | 34.68 | 33.85 | 33.89 | 17,622,034 | -0.67(-1.93%) |
Jul 31, 2014 | 34.78 | 35.02 | 34.52 | 34.55 | 15,938,332 | -0.49(-1.39%) |
Jul 30, 2014 | 34.83 | 35.10 | 34.72 | 35.04 | 13,332,871 | +0.28(+0.81%) |
Jul 29, 2014 | 34.83 | 35.01 | 34.65 | 34.76 | 11,046,809 | +0.07(+0.20%) |
Jul 28, 2014 | 34.49 | 34.92 | 34.42 | 34.69 | 11,289,416 | +0.19(+0.55%) |
Jul 25, 2014 | 34.45 | 34.77 | 34.45 | 34.50 | 8,749,527 | -0.12(-0.35%) |
Jul 24, 2014 | 34.52 | 34.79 | 34.52 | 34.62 | 12,621,327 | +0.14(+0.40%) |
Jul 23, 2014 | 34.59 | 34.78 | 34.43 | 34.49 | 10,741,416 | -0.10(-0.30%) |
Jul 22, 2014 | 34.34 | 34.82 | 34.19 | 34.59 | 16,045,842 | +0.36(+1.05%) |
Jul 21, 2014 | 34.25 | 34.43 | 34.15 | 34.23 | 18,543,878 | +0.01(+0.03%) |
Jul 18, 2014 | 34.20 | 34.36 | 34.13 | 34.22 | 22,353,306 | +0.08(+0.23%) |
Jul 17, 2014 | 34.40 | 34.83 | 34.10 | 34.14 | 28,575,068 | -0.30(-0.87%) |
Jul 16, 2014 | 34.91 | 34.97 | 34.33 | 34.44 | 17,208,114 | -0.24(-0.69%) |
Jul 15, 2014 | 34.55 | 34.90 | 34.53 | 34.68 | 13,807,208 | +0.04(+0.12%) |
Jul 14, 2014 | 34.59 | 34.80 | 34.44 | 34.64 | 15,865,029 | +0.31(+0.90%) |
Jul 11, 2014 | 34.64 | 34.64 | 34.20 | 34.33 | 13,959,536 | -0.16(-0.47%) |
Jul 10, 2014 | 34.13 | 34.67 | 34.13 | 34.49 | 11,181,434 | +0.05(+0.15%) |
Jul 09, 2014 | 34.74 | 34.84 | 34.21 | 34.44 | 17,195,016 | -0.26(-0.74%) |
Jul 08, 2014 | 34.81 | 34.95 | 34.55 | 34.70 | 14,395,877 | -0.28(-0.81%) |
Jul 07, 2014 | 35.08 | 35.17 | 34.86 | 34.98 | 13,979,044 | -0.28(-0.80%) |
Jul 03, 2014 | 34.96 | 35.26 | 35.26 | 35.26 | 9,218,441 | +0.33(+0.95%) |
Jul 02, 2014 | 34.91 | 35.14 | 34.78 | 34.93 | 15,690,830 | +0.15(+0.44%) |
Jul 01, 2014 | 34.47 | 34.90 | 34.47 | 34.78 | 15,383,355 | +0.20(+0.59%) |
Jun 30, 2014 | 34.63 | 34.82 | 34.54 | 34.57 | 16,523,547 | +0.00(+0.00%) |
Jun 27, 2014 | 34.15 | 34.68 | 34.15 | 34.57 | 17,960,150 | +0.32(+0.95%) |
Jun 26, 2014 | 34.59 | 34.59 | 34.10 | 34.25 | 19,507,884 | -0.26(-0.77%) |
Jun 25, 2014 | 34.74 | 34.84 | 34.45 | 34.51 | 16,282,399 | -0.26(-0.74%) |
Jun 24, 2014 | 34.97 | 35.31 | 34.68 | 34.77 | 19,288,014 | -0.29(-0.83%) |
Jun 23, 2014 | 34.91 | 35.26 | 34.76 | 35.06 | 19,877,382 | +0.24(+0.69%) |
Jun 20, 2014 | 34.34 | 34.92 | 34.06 | 34.82 | 76,320,544 | -1.44(-3.98%) |
Jun 19, 2014 | 36.62 | 36.84 | 36.19 | 36.26 | 30,479,688 | -0.26(-0.70%) |
Jun 18, 2014 | 36.15 | 36.56 | 36.08 | 36.52 | 12,023,032 | +0.42(+1.16%) |
Jun 17, 2014 | 35.99 | 36.42 | 35.81 | 36.10 | 14,995,886 | +0.15(+0.40%) |
Jun 16, 2014 | 35.83 | 36.02 | 35.63 | 35.96 | 9,554,463 | +0.01(+0.02%) |
Jun 13, 2014 | 35.87 | 35.98 | 35.58 | 35.95 | 12,104,218 | +0.12(+0.33%) |
Jun 12, 2014 | 36.28 | 36.36 | 35.69 | 35.83 | 12,965,639 | -0.48(-1.32%) |
Jun 11, 2014 | 36.21 | 36.58 | 36.13 | 36.30 | 11,280,630 | -0.09(-0.23%) |
Jun 10, 2014 | 36.31 | 36.58 | 36.25 | 36.39 | 15,666,044 | +0.03(+0.07%) |
Jun 06, 2014 | 36.07 | 36.36 | 36.04 | 36.36 | 13,420,214 | +0.45(+1.26%) |
Jun 05, 2014 | 35.70 | 36.11 | 35.61 | 35.91 | 12,481,528 | +0.34(+0.96%) |
Jun 04, 2014 | 35.65 | 35.65 | 35.26 | 35.57 | 10,475,905 | -0.09(-0.26%) |
Jun 03, 2014 | 35.69 | 35.76 | 35.47 | 35.67 | 12,836,698 | -0.14(-0.38%) |
Jun 02, 2014 | 35.79 | 35.84 | 35.49 | 35.80 | 13,158,705 | -0.04(-0.12%) |
May 30, 2014 | 35.90 | 36.00 | 35.70 | 35.84 | 15,820,378 | -0.15(-0.43%) |
May 29, 2014 | 35.65 | 36.01 | 35.49 | 36.00 | 11,270,602 | +0.54(+1.52%) |
May 28, 2014 | 35.82 | 35.99 | 35.45 | 35.46 | 13,257,178 | -0.29(-0.81%) |
May 27, 2014 | 36.05 | 36.13 | 35.60 | 35.75 | 14,864,644 | -0.20(-0.57%) |
May 23, 2014 | 35.53 | 35.96 | 35.96 | 35.96 | 14,119,327 | +0.36(+1.00%) |
May 22, 2014 | 35.49 | 35.78 | 35.42 | 35.60 | 8,385,638 | +0.05(+0.13%) |
May 21, 2014 | 35.55 | 35.65 | 35.38 | 35.55 | 13,055,351 | +0.10(+0.29%) |
May 20, 2014 | 35.89 | 35.91 | 35.36 | 35.45 | 12,396,300 | -0.51(-1.42%) |
May 19, 2014 | 35.38 | 36.00 | 35.32 | 35.96 | 12,496,089 | +0.40(+1.13%) |
May 16, 2014 | 35.73 | 35.80 | 35.25 | 35.56 | 18,167,468 | -0.20(-0.57%) |
May 15, 2014 | 35.69 | 35.97 | 35.52 | 35.77 | 22,586,604 | +0.04(+0.12%) |
May 14, 2014 | 35.81 | 35.84 | 35.58 | 35.72 | 16,429,276 | -0.01(-0.02%) |
May 13, 2014 | 35.84 | 35.90 | 35.52 | 35.73 | 12,095,328 | -0.05(-0.14%) |
May 12, 2014 | 35.16 | 35.95 | 35.14 | 35.78 | 21,969,168 | +0.78(+2.22%) |
May 09, 2014 | 34.80 | 35.20 | 34.58 | 35.01 | 12,030,550 | +0.14(+0.42%) |
May 08, 2014 | 35.05 | 35.20 | 34.59 | 34.86 | 11,972,477 | -0.16(-0.46%) |
May 07, 2014 | 35.10 | 35.21 | 34.54 | 35.03 | 14,736,176 | +0.04(+0.12%) |
May 06, 2014 | 34.97 | 35.22 | 34.95 | 34.98 | 14,427,307 | -0.17(-0.49%) |
May 05, 2014 | 35.09 | 35.20 | 34.78 | 35.15 | 16,086,875 | +0.34(+0.98%) |
May 02, 2014 | 35.11 | 35.15 | 34.81 | 34.81 | 12,555,932 | -0.14(-0.39%) |