Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 50.72 | 50.78 | 50.19 | 50.65 | 8,192,300 | +0.43(+0.86%) |
Jun 29, 2015 | 51.18 | 51.37 | 50.16 | 50.21 | 6,188,492 | -1.20(-2.32%) |
Jun 26, 2015 | 51.03 | 51.52 | 50.95 | 51.41 | 22,699,460 | +0.53(+1.05%) |
Jun 25, 2015 | 51.00 | 51.45 | 50.80 | 50.88 | 6,697,015 | +0.02(+0.04%) |
Jun 24, 2015 | 51.22 | 51.29 | 50.78 | 50.85 | 5,392,559 | -0.40(-0.77%) |
Jun 23, 2015 | 51.18 | 51.87 | 51.12 | 51.25 | 7,409,221 | +0.21(+0.40%) |
Jun 22, 2015 | 51.23 | 51.55 | 50.94 | 51.04 | 5,684,658 | +0.20(+0.39%) |
Jun 19, 2015 | 50.61 | 51.33 | 50.61 | 50.85 | 11,078,595 | +0.14(+0.27%) |
Jun 18, 2015 | 50.48 | 51.17 | 50.48 | 50.71 | 7,206,931 | +0.24(+0.48%) |
Jun 17, 2015 | 50.02 | 50.62 | 49.87 | 50.47 | 8,451,206 | +0.25(+0.50%) |
Jun 16, 2015 | 49.83 | 50.23 | 49.57 | 50.21 | 4,401,127 | +0.42(+0.84%) |
Jun 15, 2015 | 49.40 | 50.08 | 48.91 | 49.80 | 7,983,058 | +0.11(+0.21%) |
Jun 12, 2015 | 50.00 | 50.20 | 49.39 | 49.69 | 8,311,883 | -0.43(-0.87%) |
Jun 11, 2015 | 50.07 | 50.24 | 49.88 | 50.12 | 8,023,301 | +0.24(+0.49%) |
Jun 10, 2015 | 49.72 | 50.15 | 49.51 | 49.88 | 10,585,297 | +0.34(+0.69%) |
Jun 09, 2015 | 49.67 | 49.80 | 49.40 | 49.54 | 9,372,735 | -0.18(-0.37%) |
Jun 08, 2015 | 50.12 | 50.27 | 49.59 | 49.72 | 9,117,226 | -0.67(-1.33%) |
Jun 05, 2015 | 49.90 | 50.43 | 49.50 | 50.39 | 10,112,877 | +0.33(+0.65%) |
Jun 04, 2015 | 49.74 | 50.82 | 49.61 | 50.06 | 14,067,427 | +0.05(+0.11%) |
Jun 03, 2015 | 49.97 | 50.41 | 49.80 | 50.01 | 7,466,490 | -0.08(-0.15%) |
Jun 02, 2015 | 50.66 | 50.66 | 49.68 | 50.08 | 13,032,749 | -0.52(-1.02%) |
Jun 01, 2015 | 50.72 | 51.23 | 50.47 | 50.60 | 23,196,914 | +1.43(+2.91%) |
May 29, 2015 | 52.64 | 52.85 | 48.08 | 49.17 | 37,327,840 | -3.46(-6.58%) |
May 28, 2015 | 51.97 | 52.70 | 51.90 | 52.63 | 6,087,612 | +0.57(+1.10%) |
May 27, 2015 | 51.49 | 52.26 | 51.33 | 52.06 | 8,686,128 | +0.69(+1.33%) |
May 26, 2015 | 51.77 | 51.94 | 51.17 | 51.38 | 7,483,461 | -0.61(-1.17%) |
May 22, 2015 | 52.31 | 51.99 | 51.99 | 51.99 | 5,805,576 | -0.45(-0.86%) |
May 21, 2015 | 52.47 | 52.53 | 52.11 | 52.44 | 5,238,464 | -0.14(-0.28%) |
May 20, 2015 | 52.07 | 53.17 | 51.98 | 52.58 | 9,695,440 | +0.62(+1.19%) |
May 19, 2015 | 51.79 | 52.13 | 51.69 | 51.96 | 5,173,911 | +0.21(+0.40%) |
May 18, 2015 | 51.49 | 51.86 | 51.45 | 51.76 | 5,633,406 | +0.27(+0.53%) |
May 15, 2015 | 51.46 | 51.85 | 51.05 | 51.49 | 8,803,104 | +0.14(+0.28%) |
May 14, 2015 | 50.92 | 51.67 | 50.52 | 51.34 | 8,561,358 | +0.04(+0.07%) |
May 13, 2015 | 51.41 | 51.77 | 51.02 | 51.30 | 6,022,043 | -0.08(-0.15%) |
May 12, 2015 | 51.42 | 51.52 | 51.07 | 51.38 | 6,603,800 | -0.46(-0.90%) |
May 11, 2015 | 50.99 | 52.09 | 50.96 | 51.84 | 9,476,928 | +0.90(+1.76%) |
May 08, 2015 | 49.93 | 50.97 | 49.93 | 50.94 | 7,178,864 | +1.43(+2.89%) |
May 07, 2015 | 49.15 | 49.67 | 49.10 | 49.51 | 5,701,420 | +0.29(+0.59%) |
May 06, 2015 | 49.59 | 49.59 | 49.04 | 49.22 | 8,471,977 | -0.27(-0.55%) |
May 05, 2015 | 49.25 | 49.73 | 49.25 | 49.50 | 7,974,245 | -0.22(-0.44%) |
May 04, 2015 | 49.29 | 49.88 | 49.26 | 49.72 | 6,102,775 | +0.50(+1.02%) |
May 01, 2015 | 48.93 | 49.28 | 48.83 | 49.22 | 5,810,243 | +0.71(+1.46%) |
Apr 30, 2015 | 48.91 | 49.22 | 48.27 | 48.51 | 8,953,493 | -0.43(-0.87%) |
Apr 29, 2015 | 49.01 | 49.46 | 48.39 | 48.94 | 6,551,910 | -0.19(-0.39%) |
Apr 28, 2015 | 49.26 | 49.37 | 48.26 | 49.13 | 11,531,575 | -0.47(-0.95%) |
Apr 27, 2015 | 50.27 | 50.36 | 49.27 | 49.60 | 9,864,601 | -0.49(-0.97%) |
Apr 24, 2015 | 50.10 | 50.32 | 49.63 | 50.08 | 7,085,792 | -0.15(-0.30%) |
Apr 23, 2015 | 50.46 | 50.54 | 50.00 | 50.24 | 5,836,765 | -0.46(-0.90%) |
Apr 22, 2015 | 50.85 | 50.98 | 50.50 | 50.69 | 7,030,921 | -0.16(-0.31%) |
Apr 21, 2015 | 51.08 | 51.40 | 50.33 | 50.85 | 8,863,431 | +0.72(+1.44%) |
Apr 20, 2015 | 50.03 | 50.43 | 49.66 | 50.13 | 12,300,043 | +0.39(+0.78%) |
Apr 17, 2015 | 50.30 | 50.43 | 49.34 | 49.74 | 18,899,954 | +1.27(+2.62%) |
Apr 16, 2015 | 48.18 | 48.59 | 47.90 | 48.47 | 5,396,151 | +0.19(+0.39%) |
Apr 15, 2015 | 49.01 | 49.35 | 48.28 | 48.28 | 9,270,393 | -0.46(-0.94%) |
Apr 14, 2015 | 48.85 | 49.03 | 48.38 | 48.74 | 5,891,266 | +0.06(+0.13%) |
Apr 13, 2015 | 48.89 | 49.86 | 48.67 | 48.68 | 8,165,148 | -0.53(-1.07%) |
Apr 10, 2015 | 48.22 | 49.39 | 48.10 | 49.20 | 6,513,834 | +0.90(+1.86%) |
Apr 09, 2015 | 48.36 | 48.79 | 47.92 | 48.30 | 5,396,448 | -0.05(-0.09%) |
Apr 08, 2015 | 48.01 | 48.60 | 47.87 | 48.35 | 5,490,903 | +0.40(+0.83%) |
Apr 07, 2015 | 48.26 | 48.64 | 47.94 | 47.95 | 5,672,949 | +0.00(+0.00%) |
Apr 06, 2015 | 47.76 | 48.38 | 47.76 | 47.95 | 6,813,122 | -0.17(-0.36%) |
Apr 02, 2015 | 48.50 | 48.13 | 48.13 | 48.13 | 6,602,644 | -0.25(-0.52%) |
Apr 01, 2015 | 48.87 | 48.87 | 47.86 | 48.38 | 11,609,089 | -0.43(-0.89%) |
Mar 31, 2015 | 49.56 | 49.75 | 48.81 | 48.81 | 10,337,408 | -0.95(-1.92%) |
Mar 30, 2015 | 49.62 | 50.04 | 49.41 | 49.77 | 5,495,744 | +0.38(+0.77%) |
Mar 27, 2015 | 49.34 | 50.03 | 49.19 | 49.39 | 6,559,722 | +0.20(+0.40%) |
Mar 26, 2015 | 48.86 | 49.59 | 48.55 | 49.19 | 7,663,473 | +0.23(+0.46%) |
Mar 25, 2015 | 49.72 | 50.25 | 48.93 | 48.96 | 9,250,788 | -0.75(-1.51%) |
Mar 24, 2015 | 50.57 | 50.90 | 49.60 | 49.71 | 13,917,356 | -1.43(-2.80%) |
Mar 23, 2015 | 51.25 | 51.55 | 50.92 | 51.14 | 5,976,410 | -0.14(-0.27%) |
Mar 20, 2015 | 52.22 | 52.37 | 51.27 | 51.28 | 13,237,520 | -0.42(-0.82%) |
Mar 19, 2015 | 51.74 | 51.98 | 51.53 | 51.70 | 5,388,963 | -0.11(-0.22%) |
Mar 18, 2015 | 50.91 | 51.98 | 50.54 | 51.82 | 8,776,396 | +0.64(+1.26%) |
Mar 17, 2015 | 51.17 | 51.34 | 50.90 | 51.17 | 6,994,899 | -0.31(-0.60%) |
Mar 16, 2015 | 50.79 | 51.61 | 50.77 | 51.48 | 8,478,059 | +0.88(+1.73%) |
Mar 13, 2015 | 50.27 | 51.05 | 50.23 | 50.61 | 6,902,284 | +0.17(+0.33%) |
Mar 12, 2015 | 49.79 | 50.99 | 49.74 | 50.44 | 9,983,857 | +0.79(+1.60%) |
Mar 11, 2015 | 50.03 | 50.18 | 49.52 | 49.65 | 6,363,624 | +0.05(+0.11%) |
Mar 10, 2015 | 49.78 | 50.33 | 49.15 | 49.59 | 8,426,802 | -0.63(-1.25%) |
Mar 09, 2015 | 49.38 | 50.36 | 49.24 | 50.22 | 9,794,206 | +0.94(+1.90%) |
Mar 06, 2015 | 50.11 | 50.11 | 49.09 | 49.28 | 8,627,260 | -0.70(-1.41%) |
Mar 05, 2015 | 49.94 | 50.84 | 49.71 | 49.99 | 16,587,225 | +0.29(+0.58%) |
Mar 04, 2015 | 46.73 | 49.88 | 46.86 | 49.70 | 23,059,090 | +2.84(+6.06%) |
Mar 03, 2015 | 47.11 | 47.11 | 46.42 | 46.86 | 5,595,060 | -0.29(-0.61%) |
Mar 02, 2015 | 46.26 | 47.27 | 46.20 | 47.15 | 8,659,150 | +1.04(+2.27%) |
Feb 27, 2015 | 46.35 | 46.58 | 46.07 | 46.10 | 5,272,616 | -0.41(-0.88%) |
Feb 26, 2015 | 46.31 | 46.62 | 45.98 | 46.51 | 5,262,469 | +0.18(+0.39%) |
Feb 25, 2015 | 46.44 | 46.53 | 46.03 | 46.33 | 6,523,396 | -0.17(-0.37%) |
Feb 24, 2015 | 46.28 | 46.54 | 45.89 | 46.51 | 6,108,310 | +0.12(+0.26%) |
Feb 23, 2015 | 45.77 | 46.54 | 45.67 | 46.38 | 7,615,687 | +0.58(+1.27%) |
Feb 20, 2015 | 44.89 | 45.83 | 44.86 | 45.80 | 8,800,835 | +0.73(+1.63%) |
Feb 19, 2015 | 45.14 | 45.40 | 44.63 | 45.07 | 5,615,068 | -0.35(-0.77%) |
Feb 18, 2015 | 45.45 | 45.45 | 44.53 | 45.42 | 8,968,965 | -0.07(-0.15%) |
Feb 17, 2015 | 45.47 | 45.75 | 45.24 | 45.48 | 5,918,274 | +0.05(+0.10%) |
Feb 13, 2015 | 45.19 | 45.44 | 45.44 | 45.44 | 6,822,425 | +0.42(+0.94%) |
Feb 12, 2015 | 45.14 | 45.23 | 44.83 | 45.01 | 6,021,710 | +0.13(+0.29%) |
Feb 11, 2015 | 45.12 | 45.38 | 44.54 | 44.89 | 5,422,978 | -0.39(-0.87%) |
Feb 10, 2015 | 44.78 | 45.34 | 44.75 | 45.28 | 7,139,660 | +0.74(+1.67%) |
Feb 09, 2015 | 44.89 | 45.22 | 44.39 | 44.54 | 5,239,977 | -0.62(-1.37%) |
Feb 06, 2015 | 45.39 | 45.62 | 44.98 | 45.16 | 5,756,588 | -0.42(-0.93%) |
Feb 05, 2015 | 44.96 | 45.66 | 44.86 | 45.58 | 5,147,456 | +0.75(+1.67%) |
Feb 04, 2015 | 45.04 | 45.22 | 44.47 | 44.83 | 9,594,498 | -0.47(-1.04%) |
Feb 03, 2015 | 45.86 | 45.99 | 44.79 | 45.30 | 9,657,997 | -0.28(-0.61%) |
Feb 02, 2015 | 45.95 | 45.97 | 44.83 | 45.58 | 9,156,232 | -0.03(-0.07%) |
Jan 30, 2015 | 45.99 | 46.42 | 45.54 | 45.61 | 10,870,872 | -0.66(-1.42%) |
Jan 29, 2015 | 46.32 | 46.40 | 45.61 | 46.27 | 8,449,250 | -0.14(-0.31%) |
Jan 28, 2015 | 47.24 | 47.56 | 46.29 | 46.41 | 8,316,502 | -0.50(-1.06%) |
Jan 27, 2015 | 46.82 | 47.67 | 46.16 | 46.91 | 10,263,937 | -0.36(-0.75%) |
Jan 26, 2015 | 46.79 | 47.41 | 46.67 | 47.27 | 6,485,174 | +0.30(+0.63%) |
Jan 23, 2015 | 47.03 | 47.29 | 46.74 | 46.97 | 4,943,642 | -0.02(-0.03%) |
Jan 22, 2015 | 47.07 | 47.29 | 46.44 | 46.99 | 12,219,261 | +0.11(+0.23%) |
Jan 21, 2015 | 47.07 | 47.31 | 46.75 | 46.88 | 6,531,336 | -0.38(-0.80%) |
Jan 20, 2015 | 47.34 | 47.75 | 46.93 | 47.26 | 9,432,399 | +0.11(+0.22%) |
Jan 16, 2015 | 46.46 | 47.22 | 46.35 | 47.16 | 9,047,073 | +0.51(+1.10%) |
Jan 15, 2015 | 47.68 | 47.91 | 46.53 | 46.64 | 12,018,409 | -1.00(-2.10%) |
Jan 14, 2015 | 46.95 | 47.79 | 46.72 | 47.64 | 7,267,908 | -0.13(-0.27%) |
Jan 13, 2015 | 47.35 | 48.09 | 47.16 | 47.77 | 16,957,792 | +0.71(+1.51%) |
Jan 12, 2015 | 48.61 | 48.77 | 46.91 | 47.06 | 18,725,908 | +1.41(+3.08%) |
Jan 09, 2015 | 46.07 | 46.10 | 45.48 | 45.65 | 5,159,710 | -0.30(-0.66%) |
Jan 08, 2015 | 45.28 | 46.22 | 45.28 | 45.95 | 11,088,160 | +1.12(+2.50%) |
Jan 07, 2015 | 44.76 | 45.06 | 44.51 | 44.83 | 8,296,051 | +0.58(+1.30%) |
Jan 06, 2015 | 44.55 | 45.03 | 43.98 | 44.26 | 7,982,169 | -0.08(-0.17%) |
Jan 05, 2015 | 44.92 | 44.95 | 43.92 | 44.33 | 7,834,033 | -0.70(-1.56%) |
Jan 02, 2015 | 44.98 | 45.35 | 44.87 | 45.04 | 6,464,225 | +0.36(+0.81%) |
Dec 31, 2014 | 44.88 | 44.67 | 44.67 | 44.67 | 5,750,937 | -0.27(-0.61%) |
Dec 30, 2014 | 44.96 | 45.20 | 44.79 | 44.95 | 4,570,443 | -0.04(-0.08%) |
Dec 29, 2014 | 44.65 | 45.05 | 44.65 | 44.98 | 4,770,598 | +0.17(+0.39%) |
Dec 26, 2014 | 44.65 | 45.13 | 44.62 | 44.81 | 3,806,165 | +0.32(+0.73%) |
Dec 24, 2014 | 44.50 | 44.49 | 44.49 | 44.49 | 3,061,094 | -0.01(-0.02%) |
Dec 23, 2014 | 46.46 | 46.46 | 44.15 | 44.50 | 11,278,746 | -1.43(-3.11%) |
Dec 22, 2014 | 45.82 | 46.18 | 45.50 | 45.92 | 7,405,962 | -0.18(-0.39%) |
Dec 19, 2014 | 45.76 | 46.36 | 45.58 | 46.10 | 14,592,222 | +0.38(+0.84%) |
Dec 18, 2014 | 45.10 | 45.72 | 44.80 | 45.72 | 9,252,335 | +1.20(+2.70%) |
Dec 17, 2014 | 43.52 | 44.66 | 43.32 | 44.52 | 9,477,343 | +1.13(+2.60%) |
Dec 16, 2014 | 43.85 | 44.34 | 43.37 | 43.39 | 10,108,809 | -0.65(-1.47%) |
Dec 15, 2014 | 44.26 | 44.43 | 43.33 | 44.04 | 9,233,280 | -0.15(-0.34%) |
Dec 12, 2014 | 44.75 | 45.09 | 44.18 | 44.19 | 8,663,250 | -0.70(-1.56%) |
Dec 11, 2014 | 44.65 | 45.51 | 44.65 | 44.89 | 7,390,792 | +0.30(+0.67%) |
Dec 10, 2014 | 45.26 | 45.32 | 44.52 | 44.59 | 5,611,305 | -0.52(-1.15%) |
Dec 09, 2014 | 45.04 | 45.13 | 44.47 | 45.10 | 6,341,417 | -0.53(-1.15%) |
Dec 08, 2014 | 45.73 | 46.03 | 45.54 | 45.63 | 8,905,785 | +0.01(+0.03%) |
Dec 05, 2014 | 44.34 | 45.78 | 44.22 | 45.62 | 15,236,858 | +1.32(+2.99%) |
Dec 04, 2014 | 44.42 | 44.70 | 44.07 | 44.29 | 5,886,260 | -0.11(-0.24%) |
Dec 03, 2014 | 44.57 | 44.94 | 44.31 | 44.40 | 6,174,381 | -0.16(-0.35%) |
Dec 02, 2014 | 44.51 | 44.76 | 44.28 | 44.56 | 5,987,562 | +0.14(+0.32%) |
Dec 01, 2014 | 44.53 | 45.45 | 44.26 | 44.41 | 9,477,555 | +0.00(+0.00%) |
Nov 28, 2014 | 44.22 | 44.91 | 44.22 | 44.41 | 4,302,686 | +0.14(+0.32%) |
Nov 26, 2014 | 44.14 | 44.27 | 44.27 | 44.27 | 4,981,541 | +0.26(+0.58%) |
Nov 25, 2014 | 44.24 | 44.27 | 43.69 | 44.01 | 7,678,007 | -0.26(-0.59%) |
Nov 24, 2014 | 44.31 | 44.37 | 44.00 | 44.28 | 4,335,361 | +0.05(+0.12%) |
Nov 21, 2014 | 44.73 | 44.75 | 44.12 | 44.22 | 7,877,041 | +0.14(+0.32%) |
Nov 20, 2014 | 43.94 | 44.20 | 43.84 | 44.08 | 6,958,539 | -0.15(-0.34%) |
Nov 19, 2014 | 44.06 | 44.25 | 43.79 | 44.23 | 8,714,290 | +0.08(+0.19%) |
Nov 18, 2014 | 43.85 | 44.36 | 43.74 | 44.15 | 8,907,645 | +0.20(+0.46%) |
Nov 17, 2014 | 43.42 | 44.05 | 43.41 | 43.95 | 6,254,509 | +0.36(+0.83%) |
Nov 14, 2014 | 43.28 | 43.64 | 43.13 | 43.59 | 6,667,744 | +0.11(+0.26%) |
Nov 13, 2014 | 43.79 | 43.86 | 43.19 | 43.47 | 10,013,257 | -0.61(-1.38%) |
Nov 12, 2014 | 44.13 | 44.22 | 43.83 | 44.08 | 5,102,465 | -0.08(-0.19%) |
Nov 11, 2014 | 44.13 | 44.50 | 44.01 | 44.16 | 5,478,546 | -0.07(-0.15%) |
Nov 10, 2014 | 43.74 | 44.25 | 43.41 | 44.23 | 6,448,919 | +0.37(+0.84%) |
Nov 07, 2014 | 43.82 | 43.92 | 43.63 | 43.86 | 6,102,983 | -0.11(-0.24%) |
Nov 06, 2014 | 43.36 | 44.23 | 43.26 | 43.97 | 12,777,994 | +0.48(+1.11%) |
Nov 05, 2014 | 43.60 | 43.88 | 43.16 | 43.49 | 6,154,694 | -0.02(-0.03%) |
Nov 04, 2014 | 43.41 | 43.92 | 43.31 | 43.50 | 9,007,119 | +0.03(+0.07%) |
Nov 03, 2014 | 43.86 | 44.20 | 43.13 | 43.47 | 15,754,954 | -0.29(-0.67%) |
Oct 31, 2014 | 44.01 | 44.28 | 43.11 | 43.77 | 25,260,800 | -0.59(-1.34%) |
Oct 30, 2014 | 41.91 | 44.40 | 41.83 | 44.36 | 37,684,856 | +3.63(+8.90%) |
Oct 29, 2014 | 40.73 | 40.76 | 40.33 | 40.73 | 8,784,567 | -0.03(-0.07%) |
Oct 28, 2014 | 40.45 | 41.14 | 40.43 | 40.76 | 13,517,590 | +0.50(+1.25%) |
Oct 27, 2014 | 40.37 | 40.34 | 39.93 | 40.26 | 9,906,267 | -0.08(-0.19%) |
Oct 24, 2014 | 39.53 | 40.89 | 39.47 | 40.34 | 12,005,040 | +0.85(+2.15%) |
Oct 23, 2014 | 39.11 | 39.78 | 39.11 | 39.49 | 9,960,180 | +0.50(+1.27%) |
Oct 22, 2014 | 39.12 | 39.34 | 38.86 | 38.99 | 8,279,534 | -0.08(-0.21%) |
Oct 21, 2014 | 38.37 | 39.19 | 38.18 | 39.07 | 9,006,974 | +1.05(+2.75%) |
Oct 20, 2014 | 37.89 | 38.08 | 37.65 | 38.03 | 7,805,991 | +0.11(+0.28%) |
Oct 17, 2014 | 37.28 | 38.19 | 37.16 | 37.92 | 12,606,401 | +0.90(+2.44%) |
Oct 16, 2014 | 36.76 | 37.34 | 36.67 | 37.02 | 9,557,397 | +0.20(+0.53%) |
Oct 15, 2014 | 36.37 | 36.95 | 35.76 | 36.82 | 9,935,102 | +0.03(+0.08%) |
Oct 14, 2014 | 37.12 | 37.37 | 36.56 | 36.79 | 6,604,765 | -0.13(-0.35%) |
Oct 13, 2014 | 37.79 | 37.88 | 36.83 | 36.92 | 6,716,372 | -0.90(-2.37%) |
Oct 10, 2014 | 37.43 | 38.37 | 37.43 | 37.82 | 11,205,534 | +0.59(+1.58%) |
Oct 09, 2014 | 37.75 | 38.09 | 37.21 | 37.23 | 8,757,473 | -0.53(-1.41%) |
Oct 08, 2014 | 37.56 | 37.79 | 36.94 | 37.76 | 9,264,599 | +0.33(+0.88%) |
Oct 07, 2014 | 38.10 | 38.20 | 37.42 | 37.43 | 9,273,547 | -1.01(-2.62%) |
Oct 06, 2014 | 38.41 | 38.52 | 38.01 | 38.44 | 7,059,751 | +0.20(+0.51%) |
Oct 03, 2014 | 37.99 | 38.35 | 37.91 | 38.25 | 7,311,819 | +0.48(+1.27%) |
Oct 02, 2014 | 38.00 | 38.28 | 37.61 | 37.76 | 7,833,113 | -0.24(-0.63%) |
Oct 01, 2014 | 38.37 | 38.37 | 37.80 | 38.00 | 8,104,765 | -0.22(-0.57%) |
Sep 30, 2014 | 38.61 | 38.81 | 38.19 | 38.22 | 8,123,499 | -0.40(-1.02%) |
Sep 29, 2014 | 37.94 | 38.96 | 37.86 | 38.62 | 8,464,357 | +0.46(+1.19%) |
Sep 26, 2014 | 38.67 | 38.72 | 37.82 | 38.16 | 7,644,087 | -0.39(-1.01%) |
Sep 25, 2014 | 38.78 | 38.83 | 38.44 | 38.55 | 8,052,758 | -0.25(-0.65%) |
Sep 24, 2014 | 38.35 | 38.92 | 38.33 | 38.81 | 9,980,986 | +0.50(+1.31%) |
Sep 23, 2014 | 38.30 | 38.57 | 37.96 | 38.30 | 5,507,743 | -0.28(-0.74%) |
Sep 22, 2014 | 38.46 | 38.69 | 38.42 | 38.59 | 6,273,107 | +0.12(+0.31%) |
Sep 19, 2014 | 38.42 | 38.66 | 38.37 | 38.47 | 9,483,821 | +0.29(+0.76%) |
Sep 18, 2014 | 38.13 | 38.41 | 38.03 | 38.18 | 6,584,667 | +0.18(+0.47%) |
Sep 17, 2014 | 38.16 | 38.19 | 37.77 | 38.00 | 6,974,067 | -0.20(-0.53%) |
Sep 16, 2014 | 37.33 | 38.22 | 37.12 | 38.20 | 9,379,016 | +0.90(+2.40%) |
Sep 15, 2014 | 37.48 | 37.62 | 37.15 | 37.30 | 5,237,744 | -0.23(-0.62%) |
Sep 12, 2014 | 37.82 | 38.01 | 37.44 | 37.54 | 5,384,638 | -0.31(-0.83%) |
Sep 11, 2014 | 38.09 | 38.29 | 37.66 | 37.85 | 5,503,979 | -0.30(-0.78%) |
Sep 10, 2014 | 37.77 | 38.31 | 37.68 | 38.15 | 8,378,032 | +0.45(+1.19%) |
Sep 09, 2014 | 38.27 | 38.27 | 37.63 | 37.70 | 6,689,231 | -0.53(-1.39%) |
Sep 08, 2014 | 38.10 | 38.27 | 38.04 | 38.23 | 4,645,013 | +0.05(+0.14%) |
Sep 05, 2014 | 37.79 | 38.19 | 37.63 | 38.18 | 7,671,036 | +0.43(+1.13%) |
Sep 04, 2014 | 37.84 | 37.85 | 37.57 | 37.75 | 6,605,520 | +0.02(+0.04%) |
Sep 03, 2014 | 37.85 | 37.91 | 37.56 | 37.74 | 6,386,808 | -0.04(-0.10%) |
Sep 02, 2014 | 37.80 | 37.93 | 37.45 | 37.77 | 5,867,212 | -0.05(-0.14%) |
Aug 29, 2014 | 37.84 | 37.83 | 37.83 | 37.83 | 5,383,581 | +0.08(+0.22%) |
Aug 28, 2014 | 37.46 | 37.83 | 37.46 | 37.74 | 4,601,263 | +0.22(+0.58%) |
Aug 27, 2014 | 38.05 | 38.05 | 37.42 | 37.53 | 6,513,855 | -0.39(-1.02%) |
Aug 26, 2014 | 37.90 | 38.04 | 37.77 | 37.92 | 3,978,059 | +0.03(+0.08%) |
Aug 25, 2014 | 37.53 | 38.01 | 37.42 | 37.89 | 5,620,145 | +0.41(+1.10%) |
Aug 22, 2014 | 37.30 | 37.53 | 37.28 | 37.48 | 6,326,475 | +0.14(+0.38%) |
Aug 21, 2014 | 37.30 | 37.52 | 37.19 | 37.33 | 4,965,867 | -0.04(-0.10%) |
Aug 20, 2014 | 37.39 | 37.56 | 37.36 | 37.37 | 4,752,822 | -0.19(-0.52%) |
Aug 19, 2014 | 37.46 | 37.57 | 37.21 | 37.57 | 5,868,655 | +0.23(+0.62%) |
Aug 18, 2014 | 37.30 | 37.44 | 37.17 | 37.33 | 6,182,100 | +0.23(+0.62%) |
Aug 15, 2014 | 37.33 | 37.48 | 36.77 | 37.10 | 7,129,993 | -0.10(-0.28%) |
Aug 14, 2014 | 36.82 | 37.29 | 36.72 | 37.21 | 7,849,541 | +0.49(+1.32%) |
Aug 13, 2014 | 36.86 | 37.06 | 36.71 | 36.72 | 8,047,763 | +0.14(+0.39%) |
Aug 12, 2014 | 36.60 | 36.89 | 36.47 | 36.58 | 6,113,671 | -0.08(-0.22%) |
Aug 11, 2014 | 36.98 | 37.14 | 36.59 | 36.66 | 4,837,757 | -0.07(-0.20%) |
Aug 08, 2014 | 36.42 | 36.71 | 36.24 | 36.74 | 5,903,232 | +0.40(+1.11%) |
Aug 07, 2014 | 37.01 | 37.11 | 36.23 | 36.33 | 9,061,559 | -0.62(-1.68%) |
Aug 06, 2014 | 36.76 | 37.26 | 36.64 | 36.95 | 6,742,381 | +0.09(+0.24%) |
Aug 05, 2014 | 37.14 | 37.29 | 36.70 | 36.86 | 7,506,024 | -0.46(-1.24%) |
Aug 04, 2014 | 37.21 | 37.50 | 37.10 | 37.33 | 7,963,601 | +0.13(+0.34%) |
Aug 01, 2014 | 37.93 | 38.07 | 37.12 | 37.20 | 10,654,954 | -0.60(-1.60%) |
Jul 31, 2014 | 37.80 | 38.19 | 37.71 | 37.80 | 10,955,713 | -0.37(-0.98%) |
Jul 30, 2014 | 38.24 | 38.31 | 37.85 | 38.18 | 12,254,445 | +0.08(+0.22%) |
Jul 29, 2014 | 37.28 | 38.34 | 37.21 | 38.10 | 16,954,652 | +0.90(+2.43%) |
Jul 28, 2014 | 36.89 | 37.27 | 36.65 | 37.19 | 8,540,604 | +0.31(+0.83%) |
Jul 25, 2014 | 36.85 | 36.95 | 36.61 | 36.89 | 7,862,932 | -0.05(-0.14%) |
Jul 24, 2014 | 36.56 | 37.26 | 36.27 | 36.94 | 11,718,639 | +0.10(+0.28%) |
Jul 23, 2014 | 36.71 | 36.96 | 36.59 | 36.83 | 8,381,678 | +0.15(+0.41%) |
Jul 22, 2014 | 36.68 | 37.02 | 36.65 | 36.68 | 6,716,318 | +0.15(+0.41%) |
Jul 21, 2014 | 36.49 | 36.76 | 36.44 | 36.53 | 10,080,329 | -0.15(-0.41%) |
Jul 18, 2014 | 36.22 | 36.73 | 36.05 | 36.68 | 9,975,744 | +0.52(+1.45%) |
Jul 17, 2014 | 36.19 | 36.51 | 36.02 | 36.16 | 7,807,758 | -0.28(-0.78%) |
Jul 16, 2014 | 36.49 | 36.66 | 36.15 | 36.45 | 8,146,434 | +0.07(+0.18%) |
Jul 15, 2014 | 36.64 | 36.85 | 36.25 | 36.38 | 11,085,322 | -0.28(-0.75%) |
Jul 14, 2014 | 36.42 | 36.76 | 36.19 | 36.65 | 8,220,377 | +0.34(+0.95%) |
Jul 11, 2014 | 36.15 | 36.37 | 36.05 | 36.31 | 5,033,797 | +0.08(+0.23%) |
Jul 10, 2014 | 35.58 | 36.45 | 35.51 | 36.23 | 10,459,734 | +0.44(+1.23%) |
Jul 09, 2014 | 35.74 | 35.80 | 35.51 | 35.79 | 6,718,944 | +0.04(+0.13%) |
Jul 08, 2014 | 35.68 | 35.77 | 35.35 | 35.74 | 9,178,021 | -0.11(-0.31%) |
Jul 07, 2014 | 36.21 | 36.28 | 35.73 | 35.86 | 6,585,004 | -0.32(-0.89%) |
Jul 03, 2014 | 36.15 | 36.18 | 36.18 | 36.18 | 4,290,288 | +0.15(+0.41%) |
Jul 02, 2014 | 35.60 | 36.12 | 35.58 | 36.03 | 10,066,836 | +0.09(+0.25%) |