Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 33.75 | 33.79 | 33.34 | 33.50 | 1,296,200 | -0.10(-0.31%) |
Apr 29, 2015 | 33.21 | 33.65 | 33.10 | 33.60 | 1,268,352 | +0.27(+0.81%) |
Apr 28, 2015 | 33.09 | 33.37 | 33.05 | 33.33 | 1,348,752 | +0.18(+0.54%) |
Apr 27, 2015 | 33.28 | 33.40 | 33.11 | 33.15 | 1,145,166 | -0.01(-0.02%) |
Apr 24, 2015 | 33.29 | 33.32 | 33.03 | 33.16 | 849,132 | -0.24(-0.73%) |
Apr 23, 2015 | 33.18 | 33.63 | 33.18 | 33.41 | 1,120,281 | +0.25(+0.76%) |
Apr 22, 2015 | 33.03 | 33.28 | 32.80 | 33.15 | 999,140 | +0.20(+0.61%) |
Apr 21, 2015 | 33.33 | 33.41 | 32.84 | 32.95 | 1,042,617 | -0.37(-1.12%) |
Apr 20, 2015 | 33.23 | 33.67 | 33.21 | 33.33 | 757,409 | +0.17(+0.52%) |
Apr 17, 2015 | 33.31 | 33.33 | 32.92 | 33.15 | 1,601,231 | -0.31(-0.92%) |
Apr 16, 2015 | 33.46 | 33.76 | 33.21 | 33.46 | 949,774 | -0.12(-0.34%) |
Apr 15, 2015 | 33.01 | 33.65 | 32.95 | 33.58 | 1,194,216 | +0.76(+2.30%) |
Apr 14, 2015 | 32.41 | 32.90 | 32.39 | 32.82 | 1,038,851 | +0.60(+1.87%) |
Apr 13, 2015 | 32.62 | 32.69 | 32.18 | 32.22 | 925,228 | -0.28(-0.86%) |
Apr 10, 2015 | 32.51 | 32.56 | 32.31 | 32.50 | 850,222 | +0.17(+0.51%) |
Apr 09, 2015 | 31.94 | 32.40 | 31.90 | 32.34 | 865,715 | +0.47(+1.49%) |
Apr 08, 2015 | 32.26 | 32.36 | 31.84 | 31.86 | 918,119 | -0.33(-1.02%) |
Apr 07, 2015 | 32.06 | 32.36 | 32.00 | 32.19 | 829,596 | +0.07(+0.21%) |
Apr 06, 2015 | 31.67 | 32.28 | 31.59 | 32.12 | 2,020,025 | +0.61(+1.94%) |
Apr 02, 2015 | 31.32 | 31.51 | 31.51 | 31.51 | 851,417 | +0.07(+0.23%) |
Apr 01, 2015 | 31.55 | 31.69 | 31.36 | 31.44 | 1,115,425 | +0.09(+0.28%) |
Mar 31, 2015 | 31.42 | 31.59 | 31.23 | 31.35 | 2,662,223 | -0.25(-0.80%) |
Mar 30, 2015 | 31.31 | 31.69 | 31.27 | 31.60 | 34,891,932 | +0.64(+2.07%) |
Mar 27, 2015 | 31.16 | 31.16 | 30.88 | 30.96 | 522,567 | -0.26(-0.83%) |
Mar 26, 2015 | 31.60 | 31.66 | 31.10 | 31.22 | 716,876 | -0.01(-0.02%) |
Mar 25, 2015 | 31.08 | 31.46 | 31.02 | 31.23 | 777,451 | +0.37(+1.20%) |
Mar 24, 2015 | 31.19 | 31.19 | 30.86 | 30.86 | 787,027 | -0.22(-0.71%) |
Mar 23, 2015 | 31.21 | 31.46 | 31.08 | 31.08 | 790,899 | -0.10(-0.32%) |
Mar 20, 2015 | 31.06 | 31.36 | 30.95 | 31.18 | 986,779 | +0.44(+1.42%) |
Mar 19, 2015 | 30.92 | 31.03 | 30.69 | 30.74 | 1,534,736 | -0.53(-1.69%) |
Mar 18, 2015 | 30.18 | 31.44 | 30.17 | 31.27 | 1,494,907 | +0.88(+2.89%) |
Mar 17, 2015 | 30.36 | 30.53 | 30.21 | 30.39 | 690,898 | -0.14(-0.44%) |
Mar 16, 2015 | 30.03 | 30.56 | 29.91 | 30.53 | 782,343 | +0.36(+1.21%) |
Mar 13, 2015 | 30.16 | 30.21 | 29.84 | 30.16 | 2,092,016 | -0.15(-0.49%) |
Mar 12, 2015 | 30.58 | 30.69 | 30.31 | 30.31 | 4,233,534 | -0.15(-0.49%) |
Mar 11, 2015 | 30.50 | 30.61 | 30.28 | 30.46 | 1,200,135 | +0.09(+0.31%) |
Mar 10, 2015 | 30.53 | 30.75 | 30.37 | 30.37 | 978,065 | -0.46(-1.51%) |
Mar 09, 2015 | 30.99 | 31.36 | 30.83 | 30.84 | 625,367 | -0.18(-0.58%) |
Mar 06, 2015 | 31.36 | 31.51 | 30.96 | 31.01 | 1,340,226 | -0.55(-1.74%) |
Mar 05, 2015 | 31.69 | 31.69 | 31.54 | 31.56 | 513,528 | -0.19(-0.59%) |
Mar 04, 2015 | 31.84 | 31.81 | 31.41 | 31.75 | 784,561 | -0.06(-0.20%) |
Mar 03, 2015 | 31.71 | 31.99 | 31.57 | 31.81 | 1,351,078 | +0.13(+0.41%) |
Mar 02, 2015 | 31.93 | 31.93 | 31.40 | 31.69 | 963,364 | -0.25(-0.78%) |
Feb 27, 2015 | 32.15 | 32.17 | 31.91 | 31.94 | 687,550 | -0.09(-0.29%) |
Feb 26, 2015 | 32.44 | 32.44 | 31.86 | 32.03 | 935,499 | -0.55(-1.69%) |
Feb 25, 2015 | 32.44 | 32.64 | 32.28 | 32.58 | 689,579 | +0.19(+0.57%) |
Feb 24, 2015 | 32.55 | 32.55 | 32.24 | 32.39 | 790,153 | +0.09(+0.27%) |
Feb 23, 2015 | 32.10 | 32.57 | 32.08 | 32.31 | 1,654,146 | -0.18(-0.55%) |
Feb 20, 2015 | 32.65 | 32.71 | 32.22 | 32.49 | 1,374,267 | -0.14(-0.42%) |
Feb 19, 2015 | 32.16 | 32.84 | 32.00 | 32.62 | 1,332,803 | -0.22(-0.67%) |
Feb 18, 2015 | 33.00 | 33.11 | 32.77 | 32.84 | 1,689,870 | -0.42(-1.27%) |
Feb 17, 2015 | 33.04 | 33.32 | 32.83 | 33.26 | 1,214,260 | +0.06(+0.17%) |
Feb 13, 2015 | 32.84 | 33.21 | 33.21 | 33.21 | 1,914,059 | +0.68(+2.09%) |
Feb 12, 2015 | 32.49 | 32.68 | 32.31 | 32.53 | 998,596 | +0.46(+1.45%) |
Feb 11, 2015 | 31.89 | 32.17 | 31.69 | 32.06 | 1,026,696 | -0.20(-0.62%) |
Feb 10, 2015 | 32.44 | 32.45 | 31.74 | 32.26 | 1,058,709 | -0.09(-0.29%) |
Feb 09, 2015 | 32.44 | 32.71 | 32.28 | 32.36 | 1,839,088 | +0.06(+0.18%) |
Feb 06, 2015 | 32.60 | 32.60 | 32.16 | 32.30 | 3,011,203 | +0.01(+0.02%) |
Feb 05, 2015 | 32.24 | 32.46 | 31.98 | 32.29 | 1,406,197 | +0.50(+1.57%) |
Feb 04, 2015 | 31.96 | 32.07 | 31.53 | 31.79 | 2,424,498 | -0.56(-1.74%) |
Feb 03, 2015 | 31.81 | 32.49 | 31.74 | 32.36 | 2,962,810 | +0.91(+2.91%) |
Feb 02, 2015 | 30.87 | 31.44 | 30.70 | 31.44 | 1,731,863 | +0.91(+3.00%) |
Jan 30, 2015 | 30.03 | 30.86 | 29.82 | 30.53 | 2,494,895 | +0.29(+0.95%) |
Jan 29, 2015 | 30.35 | 30.44 | 29.59 | 30.24 | 1,392,780 | +0.06(+0.21%) |
Jan 28, 2015 | 31.35 | 31.35 | 30.14 | 30.18 | 1,792,201 | -1.26(-4.02%) |
Jan 27, 2015 | 31.22 | 31.57 | 31.12 | 31.44 | 1,016,525 | +0.00(+0.00%) |
Jan 26, 2015 | 31.06 | 31.50 | 30.83 | 31.44 | 1,040,380 | +0.44(+1.43%) |
Jan 23, 2015 | 31.11 | 31.43 | 30.97 | 31.00 | 1,135,915 | -0.26(-0.82%) |
Jan 22, 2015 | 31.33 | 31.36 | 30.73 | 31.26 | 1,178,291 | +0.14(+0.44%) |
Jan 21, 2015 | 30.75 | 31.14 | 30.59 | 31.12 | 1,410,207 | +0.59(+1.94%) |
Jan 20, 2015 | 30.39 | 30.54 | 29.98 | 30.53 | 1,179,612 | +0.01(+0.05%) |
Jan 16, 2015 | 29.69 | 30.54 | 29.69 | 30.51 | 1,851,428 | +0.95(+3.21%) |
Jan 15, 2015 | 30.31 | 30.37 | 29.53 | 29.56 | 1,845,083 | -0.39(-1.29%) |
Jan 14, 2015 | 29.51 | 30.00 | 29.09 | 29.95 | 1,860,642 | +0.09(+0.31%) |
Jan 13, 2015 | 30.16 | 30.41 | 29.57 | 29.86 | 1,522,193 | -0.23(-0.76%) |
Jan 12, 2015 | 30.59 | 30.59 | 29.91 | 30.08 | 1,409,175 | -0.91(-2.93%) |
Jan 09, 2015 | 31.25 | 31.26 | 30.67 | 30.99 | 841,590 | -0.24(-0.78%) |
Jan 08, 2015 | 30.81 | 31.24 | 30.65 | 31.24 | 1,246,215 | +0.73(+2.39%) |
Jan 07, 2015 | 30.79 | 30.93 | 30.31 | 30.51 | 1,278,353 | +0.09(+0.31%) |
Jan 06, 2015 | 30.74 | 31.07 | 30.22 | 30.41 | 1,746,167 | -0.44(-1.44%) |
Jan 05, 2015 | 31.67 | 31.69 | 30.71 | 30.86 | 2,369,825 | -1.32(-4.11%) |
Jan 02, 2015 | 31.91 | 32.28 | 31.72 | 32.18 | 943,131 | +0.16(+0.49%) |
Dec 31, 2014 | 32.04 | 32.02 | 32.02 | 32.02 | 967,805 | -0.24(-0.75%) |
Dec 30, 2014 | 32.39 | 32.52 | 32.14 | 32.26 | 1,199,165 | -0.24(-0.75%) |
Dec 29, 2014 | 32.45 | 32.74 | 32.31 | 32.51 | 1,283,452 | +0.13(+0.40%) |
Dec 26, 2014 | 32.64 | 32.68 | 32.26 | 32.38 | 758,120 | -0.04(-0.13%) |
Dec 24, 2014 | 32.54 | 32.42 | 32.42 | 32.42 | 548,833 | -0.23(-0.70%) |
Dec 23, 2014 | 32.44 | 32.78 | 32.26 | 32.65 | 974,839 | +0.39(+1.21%) |
Dec 22, 2014 | 32.45 | 32.45 | 31.94 | 32.26 | 2,651,114 | -0.92(-2.77%) |
Dec 19, 2014 | 31.77 | 33.18 | 31.51 | 33.18 | 2,245,364 | +1.56(+4.95%) |
Dec 18, 2014 | 31.69 | 31.81 | 30.77 | 31.61 | 2,282,304 | +0.66(+2.14%) |
Dec 17, 2014 | 29.76 | 31.19 | 29.76 | 30.95 | 2,527,860 | +1.31(+4.41%) |
Dec 16, 2014 | 29.17 | 30.56 | 29.07 | 29.64 | 3,556,470 | +0.26(+0.90%) |
Dec 15, 2014 | 29.92 | 30.21 | 29.33 | 29.38 | 3,634,622 | -0.26(-0.89%) |
Dec 12, 2014 | 29.92 | 30.25 | 29.64 | 29.64 | 3,175,141 | -0.65(-2.14%) |
Dec 11, 2014 | 30.28 | 31.08 | 30.23 | 30.29 | 2,342,405 | +0.00(+0.00%) |
Dec 10, 2014 | 30.85 | 30.85 | 30.12 | 30.29 | 2,426,089 | -1.00(-3.18%) |
Dec 09, 2014 | 30.86 | 31.43 | 30.75 | 31.29 | 2,471,448 | +0.29(+0.94%) |
Dec 08, 2014 | 31.91 | 31.93 | 30.92 | 30.99 | 2,435,509 | -1.30(-4.03%) |
Dec 05, 2014 | 32.64 | 32.69 | 32.18 | 32.30 | 974,873 | -0.40(-1.22%) |
Dec 04, 2014 | 32.72 | 32.89 | 32.39 | 32.69 | 1,251,541 | -0.31(-0.95%) |
Dec 03, 2014 | 32.80 | 33.23 | 32.68 | 33.01 | 2,046,571 | +0.42(+1.29%) |
Dec 02, 2014 | 32.06 | 32.86 | 31.96 | 32.59 | 1,282,667 | +0.41(+1.28%) |
Dec 01, 2014 | 31.88 | 32.27 | 31.62 | 32.18 | 2,095,677 | +0.13(+0.40%) |
Nov 28, 2014 | 32.93 | 32.97 | 31.98 | 32.05 | 1,121,451 | -2.29(-6.67%) |
Nov 26, 2014 | 34.67 | 34.34 | 34.34 | 34.34 | 712,022 | -0.44(-1.27%) |
Nov 25, 2014 | 35.45 | 35.52 | 34.72 | 34.78 | 816,833 | -0.55(-1.57%) |
Nov 24, 2014 | 35.60 | 35.69 | 35.20 | 35.33 | 1,123,906 | -0.29(-0.82%) |
Nov 21, 2014 | 35.72 | 35.89 | 35.37 | 35.62 | 2,202,231 | +0.46(+1.29%) |
Nov 20, 2014 | 34.73 | 35.21 | 34.73 | 35.17 | 473,798 | +0.43(+1.25%) |
Nov 19, 2014 | 34.64 | 34.85 | 34.29 | 34.74 | 730,986 | +0.16(+0.45%) |
Nov 18, 2014 | 34.52 | 34.84 | 34.40 | 34.58 | 500,034 | +0.04(+0.10%) |
Nov 17, 2014 | 34.48 | 34.73 | 34.39 | 34.54 | 553,095 | -0.17(-0.49%) |
Nov 14, 2014 | 34.54 | 34.76 | 34.33 | 34.71 | 553,947 | +0.33(+0.97%) |
Nov 13, 2014 | 34.69 | 34.72 | 33.87 | 34.38 | 1,008,902 | -0.48(-1.37%) |
Nov 12, 2014 | 34.93 | 35.28 | 34.80 | 34.86 | 723,237 | -0.31(-0.89%) |
Nov 11, 2014 | 35.09 | 35.25 | 34.77 | 35.17 | 1,015,175 | +0.11(+0.32%) |
Nov 10, 2014 | 35.63 | 35.81 | 34.97 | 35.06 | 1,008,389 | -0.33(-0.92%) |
Nov 07, 2014 | 34.99 | 35.62 | 34.99 | 35.38 | 1,269,728 | +0.44(+1.26%) |
Nov 06, 2014 | 34.36 | 34.94 | 34.20 | 34.94 | 776,960 | +0.45(+1.30%) |
Nov 05, 2014 | 34.30 | 34.67 | 34.09 | 34.49 | 972,283 | +0.54(+1.59%) |
Nov 04, 2014 | 34.34 | 34.34 | 33.71 | 33.95 | 656,644 | -0.73(-2.11%) |
Nov 03, 2014 | 35.34 | 35.65 | 34.61 | 34.69 | 700,663 | -0.60(-1.71%) |
Oct 31, 2014 | 34.66 | 35.33 | 34.35 | 35.29 | 748,474 | +0.69(+1.99%) |
Oct 30, 2014 | 34.44 | 34.75 | 34.22 | 34.60 | 842,138 | -0.14(-0.39%) |
Oct 29, 2014 | 34.92 | 35.26 | 34.40 | 34.74 | 1,124,783 | +0.09(+0.25%) |
Oct 28, 2014 | 34.07 | 34.71 | 33.86 | 34.65 | 503,030 | +0.77(+2.27%) |
Oct 27, 2014 | 34.10 | 34.61 | 34.61 | 33.88 | 1,167,039 | -0.73(-2.12%) |
Oct 24, 2014 | 34.74 | 34.75 | 34.15 | 34.61 | 934,221 | -0.08(-0.23%) |
Oct 23, 2014 | 34.59 | 35.03 | 34.40 | 34.69 | 1,229,690 | +0.59(+1.73%) |
Oct 22, 2014 | 34.86 | 35.03 | 34.07 | 34.10 | 1,883,630 | -0.64(-1.84%) |
Oct 21, 2014 | 34.10 | 34.80 | 34.10 | 34.74 | 2,190,330 | +1.02(+3.02%) |
Oct 20, 2014 | 33.38 | 33.53 | 33.30 | 33.73 | 1,170,166 | +0.29(+0.87%) |
Oct 17, 2014 | 33.78 | 34.09 | 33.14 | 33.43 | 1,930,419 | +0.28(+0.84%) |
Oct 16, 2014 | 31.93 | 33.46 | 31.79 | 33.16 | 1,834,948 | +0.57(+1.75%) |
Oct 15, 2014 | 32.37 | 32.68 | 31.39 | 32.59 | 2,777,211 | +0.22(+0.68%) |
Oct 14, 2014 | 32.96 | 33.32 | 32.22 | 32.37 | 3,019,746 | -0.38(-1.17%) |
Oct 13, 2014 | 33.75 | 34.13 | 32.75 | 32.75 | 1,912,980 | -1.07(-3.17%) |
Oct 10, 2014 | 34.25 | 34.56 | 33.49 | 33.83 | 1,896,975 | -0.46(-1.33%) |
Oct 09, 2014 | 35.36 | 35.40 | 34.22 | 34.28 | 2,643,520 | -1.32(-3.72%) |
Oct 08, 2014 | 35.21 | 35.65 | 34.61 | 35.60 | 1,092,121 | +0.31(+0.89%) |
Oct 07, 2014 | 35.57 | 36.02 | 35.29 | 35.29 | 1,103,477 | -0.49(-1.37%) |
Oct 06, 2014 | 35.87 | 36.14 | 35.54 | 35.78 | 768,375 | +0.01(+0.04%) |
Oct 03, 2014 | 35.98 | 36.00 | 35.45 | 35.77 | 761,211 | -0.06(-0.16%) |
Oct 02, 2014 | 35.77 | 36.00 | 35.15 | 35.82 | 1,703,848 | -0.14(-0.38%) |
Oct 01, 2014 | 36.68 | 36.83 | 35.82 | 35.96 | 1,394,332 | -0.70(-1.90%) |
Sep 30, 2014 | 37.15 | 37.19 | 36.46 | 36.66 | 1,738,614 | -0.47(-1.26%) |
Sep 29, 2014 | 36.86 | 37.20 | 36.68 | 37.13 | 26,431,236 | -0.09(-0.23%) |
Sep 26, 2014 | 36.86 | 37.39 | 36.65 | 37.21 | 732,969 | +0.41(+1.10%) |
Sep 25, 2014 | 37.32 | 37.34 | 36.76 | 36.81 | 865,572 | -0.54(-1.45%) |
Sep 24, 2014 | 37.32 | 37.56 | 36.78 | 37.35 | 720,877 | +0.03(+0.07%) |
Sep 23, 2014 | 37.39 | 37.68 | 37.29 | 37.32 | 819,252 | -0.11(-0.28%) |
Sep 22, 2014 | 37.89 | 37.90 | 37.30 | 37.42 | 394,777 | -0.57(-1.49%) |
Sep 19, 2014 | 38.11 | 38.28 | 37.98 | 37.99 | 309,414 | -0.02(-0.06%) |
Sep 18, 2014 | 38.34 | 38.34 | 37.93 | 38.01 | 337,437 | -0.21(-0.54%) |
Sep 17, 2014 | 38.49 | 38.54 | 38.10 | 38.22 | 486,592 | -0.18(-0.48%) |
Sep 16, 2014 | 37.89 | 38.63 | 37.86 | 38.40 | 738,555 | +0.47(+1.23%) |
Sep 15, 2014 | 37.65 | 38.04 | 37.46 | 37.93 | 522,785 | +0.24(+0.64%) |
Sep 12, 2014 | 38.15 | 38.15 | 37.59 | 37.69 | 443,881 | -0.59(-1.53%) |
Sep 11, 2014 | 37.99 | 38.32 | 37.77 | 38.28 | 475,710 | +0.06(+0.15%) |
Sep 10, 2014 | 38.22 | 38.26 | 37.77 | 38.22 | 574,761 | -0.06(-0.17%) |
Sep 09, 2014 | 38.47 | 38.68 | 38.09 | 38.29 | 520,527 | -0.20(-0.51%) |
Sep 08, 2014 | 38.99 | 38.99 | 38.32 | 38.49 | 828,947 | -0.60(-1.54%) |
Sep 05, 2014 | 38.85 | 39.10 | 38.62 | 39.09 | 424,301 | +0.28(+0.73%) |
Sep 04, 2014 | 39.41 | 39.47 | 38.65 | 38.80 | 538,851 | -0.57(-1.44%) |
Sep 03, 2014 | 39.46 | 39.60 | 39.34 | 39.37 | 1,009,724 | +0.30(+0.78%) |
Sep 02, 2014 | 39.70 | 39.75 | 39.06 | 39.07 | 4,835,591 | -0.66(-1.66%) |
Aug 29, 2014 | 39.55 | 39.73 | 39.73 | 39.73 | 344,056 | +0.21(+0.52%) |
Aug 28, 2014 | 39.40 | 39.56 | 39.37 | 39.52 | 288,854 | +0.01(+0.04%) |
Aug 27, 2014 | 39.55 | 39.65 | 39.40 | 39.51 | 273,564 | -0.03(-0.07%) |
Aug 26, 2014 | 39.38 | 39.73 | 39.36 | 39.53 | 525,067 | +0.20(+0.50%) |
Aug 25, 2014 | 39.14 | 39.36 | 39.09 | 39.34 | 482,060 | +0.37(+0.94%) |
Aug 22, 2014 | 39.12 | 39.14 | 38.86 | 38.97 | 419,659 | -0.25(-0.65%) |
Aug 21, 2014 | 39.22 | 39.30 | 39.07 | 39.22 | 277,478 | +0.03(+0.07%) |
Aug 20, 2014 | 39.10 | 39.24 | 38.90 | 39.19 | 705,452 | +0.09(+0.24%) |
Aug 19, 2014 | 38.90 | 39.18 | 38.88 | 39.10 | 348,514 | +0.30(+0.77%) |
Aug 18, 2014 | 38.88 | 38.90 | 38.66 | 38.80 | 2,870,968 | +0.11(+0.29%) |
Aug 15, 2014 | 38.54 | 38.74 | 38.39 | 38.69 | 902,187 | +0.26(+0.68%) |
Aug 14, 2014 | 38.71 | 38.74 | 38.37 | 38.43 | 319,012 | -0.25(-0.66%) |
Aug 13, 2014 | 38.66 | 38.85 | 38.56 | 38.68 | 646,030 | +0.17(+0.44%) |
Aug 12, 2014 | 38.68 | 38.71 | 38.35 | 38.51 | 500,061 | -0.26(-0.68%) |
Aug 11, 2014 | 38.97 | 39.14 | 38.73 | 38.78 | 3,043,711 | +0.01(+0.04%) |
Aug 08, 2014 | 38.20 | 38.66 | 38.14 | 38.76 | 401,463 | +0.63(+1.65%) |
Aug 07, 2014 | 38.59 | 38.62 | 37.94 | 38.13 | 938,852 | -0.25(-0.65%) |
Aug 06, 2014 | 38.12 | 38.79 | 38.10 | 38.38 | 981,680 | +0.16(+0.41%) |
Aug 05, 2014 | 39.00 | 39.00 | 38.03 | 38.22 | 1,164,537 | -0.88(-2.24%) |
Aug 04, 2014 | 38.48 | 39.17 | 38.33 | 39.10 | 742,990 | +0.65(+1.69%) |
Aug 01, 2014 | 38.63 | 38.76 | 38.15 | 38.45 | 597,135 | -0.31(-0.80%) |
Jul 31, 2014 | 39.48 | 39.56 | 38.75 | 38.76 | 1,088,821 | -0.96(-2.41%) |
Jul 30, 2014 | 40.18 | 40.26 | 39.60 | 39.72 | 694,969 | -0.24(-0.60%) |
Jul 29, 2014 | 40.07 | 40.22 | 39.95 | 39.96 | 868,380 | -0.15(-0.36%) |
Jul 28, 2014 | 40.18 | 40.20 | 39.85 | 40.10 | 7,919,825 | -0.05(-0.11%) |
Jul 25, 2014 | 40.37 | 40.37 | 40.12 | 40.15 | 400,711 | -0.32(-0.79%) |
Jul 24, 2014 | 40.55 | 40.62 | 40.36 | 40.47 | 490,033 | +0.05(+0.12%) |
Jul 23, 2014 | 40.25 | 40.45 | 40.14 | 40.42 | 353,036 | +0.21(+0.53%) |
Jul 22, 2014 | 40.09 | 40.31 | 40.09 | 40.21 | 450,495 | +0.32(+0.80%) |
Jul 21, 2014 | 39.80 | 39.93 | 39.66 | 39.89 | 2,298,289 | +0.06(+0.14%) |
Jul 18, 2014 | 39.80 | 39.93 | 39.63 | 39.83 | 266,526 | +0.13(+0.34%) |
Jul 17, 2014 | 40.26 | 40.40 | 39.66 | 39.70 | 385,218 | -0.59(-1.48%) |
Jul 16, 2014 | 39.82 | 40.31 | 39.82 | 40.29 | 397,495 | +0.62(+1.55%) |
Jul 15, 2014 | 39.84 | 39.86 | 39.44 | 39.68 | 1,302,671 | -0.21(-0.51%) |
Jul 14, 2014 | 39.68 | 39.94 | 39.68 | 39.88 | 529,315 | +0.36(+0.91%) |
Jul 11, 2014 | 39.77 | 39.79 | 39.42 | 39.52 | 1,063,905 | -0.31(-0.78%) |
Jul 10, 2014 | 39.88 | 39.99 | 39.65 | 39.83 | 937,112 | -0.42(-1.06%) |
Jul 09, 2014 | 40.02 | 40.26 | 40.00 | 40.26 | 629,092 | +0.27(+0.67%) |
Jul 08, 2014 | 39.94 | 40.09 | 39.84 | 39.99 | 2,011,127 | -0.04(-0.09%) |
Jul 07, 2014 | 40.26 | 40.26 | 39.97 | 40.02 | 2,659,832 | -0.35(-0.86%) |
Jul 03, 2014 | 40.33 | 40.37 | 40.37 | 40.37 | 345,751 | +0.20(+0.49%) |
Jul 02, 2014 | 40.23 | 40.30 | 40.08 | 40.17 | 876,434 | -0.06(-0.16%) |
Jul 01, 2014 | 40.27 | 40.41 | 40.14 | 40.23 | 2,144,750 | +0.04(+0.09%) |
Jun 30, 2014 | 40.13 | 40.22 | 39.98 | 40.20 | 6,864,577 | +0.06(+0.14%) |
Jun 27, 2014 | 40.05 | 40.16 | 39.91 | 40.14 | 300,792 | +0.01(+0.04%) |
Jun 26, 2014 | 40.13 | 40.17 | 39.76 | 40.13 | 502,672 | +0.02(+0.05%) |
Jun 25, 2014 | 39.65 | 40.12 | 39.62 | 40.11 | 596,680 | +0.30(+0.75%) |
Jun 24, 2014 | 40.62 | 40.66 | 39.76 | 39.81 | 782,977 | -0.85(-2.08%) |
Jun 23, 2014 | 40.67 | 40.76 | 40.55 | 40.66 | 1,106,072 | +0.15(+0.37%) |
Jun 20, 2014 | 40.30 | 40.54 | 40.19 | 40.51 | 256,025 | +0.39(+0.98%) |
Jun 19, 2014 | 39.88 | 40.12 | 39.79 | 40.11 | 625,329 | +0.20(+0.51%) |
Jun 18, 2014 | 39.57 | 39.91 | 39.49 | 39.91 | 760,698 | +0.34(+0.85%) |
Jun 17, 2014 | 39.52 | 39.59 | 39.36 | 39.57 | 762,945 | -0.06(-0.16%) |
Jun 16, 2014 | 39.49 | 39.71 | 39.46 | 39.64 | 5,782,419 | +0.19(+0.48%) |
Jun 13, 2014 | 39.16 | 39.45 | 38.95 | 39.45 | 561,500 | +0.39(+1.01%) |
Jun 12, 2014 | 39.09 | 39.31 | 38.99 | 39.05 | 399,796 | +0.14(+0.36%) |
Jun 11, 2014 | 38.67 | 38.97 | 38.57 | 38.91 | 435,031 | +0.16(+0.40%) |
Jun 10, 2014 | 38.74 | 38.82 | 38.66 | 38.76 | 693,190 | -0.02(-0.05%) |
Jun 06, 2014 | 38.47 | 38.80 | 38.47 | 38.78 | 501,930 | +0.36(+0.93%) |
Jun 05, 2014 | 38.24 | 38.48 | 38.11 | 38.42 | 378,559 | +0.20(+0.52%) |
Jun 04, 2014 | 38.22 | 38.27 | 38.09 | 38.22 | 288,733 | -0.01(-0.04%) |
Jun 03, 2014 | 38.04 | 38.30 | 38.04 | 38.23 | 267,266 | +0.13(+0.33%) |
Jun 02, 2014 | 38.40 | 38.40 | 38.04 | 38.11 | 544,000 | -0.06(-0.17%) |
May 30, 2014 | 38.19 | 38.22 | 38.02 | 38.17 | 411,535 | -0.06(-0.17%) |
May 29, 2014 | 38.03 | 38.23 | 37.87 | 38.23 | 441,162 | +0.27(+0.71%) |
May 28, 2014 | 37.87 | 38.04 | 37.78 | 37.97 | 1,577,342 | +0.11(+0.28%) |
May 27, 2014 | 37.86 | 37.96 | 37.71 | 37.86 | 273,710 | +0.11(+0.30%) |
May 23, 2014 | 37.89 | 37.75 | 37.75 | 37.75 | 292,311 | -0.17(-0.45%) |
May 22, 2014 | 37.88 | 38.03 | 37.80 | 37.92 | 232,904 | +0.04(+0.09%) |
May 21, 2014 | 37.56 | 37.93 | 37.56 | 37.88 | 371,417 | +0.42(+1.13%) |
May 20, 2014 | 37.56 | 37.59 | 37.38 | 37.46 | 355,931 | -0.08(-0.23%) |
May 19, 2014 | 37.37 | 37.64 | 37.35 | 37.54 | 388,754 | +0.12(+0.32%) |
May 16, 2014 | 37.56 | 37.56 | 37.26 | 37.42 | 377,029 | -0.09(-0.24%) |
May 15, 2014 | 37.89 | 37.90 | 37.25 | 37.52 | 374,866 | -0.46(-1.21%) |
May 14, 2014 | 37.95 | 38.09 | 37.92 | 37.97 | 469,188 | -0.04(-0.09%) |
May 13, 2014 | 37.91 | 38.01 | 37.84 | 38.01 | 388,671 | +0.17(+0.45%) |
May 12, 2014 | 37.78 | 37.86 | 37.62 | 37.84 | 351,294 | +0.22(+0.58%) |
May 09, 2014 | 37.66 | 37.71 | 37.46 | 37.62 | 254,481 | +0.01(+0.02%) |
May 08, 2014 | 38.08 | 38.15 | 37.60 | 37.61 | 508,005 | -0.61(-1.60%) |
May 07, 2014 | 38.07 | 38.24 | 37.85 | 38.23 | 601,772 | +0.33(+0.87%) |
May 06, 2014 | 37.90 | 38.06 | 37.85 | 37.90 | 346,731 | +0.04(+0.11%) |
May 05, 2014 | 37.56 | 37.91 | 37.47 | 37.85 | 507,721 | +0.17(+0.45%) |
May 02, 2014 | 37.54 | 37.92 | 37.43 | 37.68 | 590,193 | +0.10(+0.26%) |