Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 47.09 | 47.36 | 46.77 | 46.97 | 4,334,500 | -0.06(-0.12%) |
Feb 26, 2015 | 47.09 | 47.38 | 46.27 | 47.03 | 3,207,284 | -0.10(-0.20%) |
Feb 25, 2015 | 47.91 | 48.03 | 46.92 | 47.13 | 3,990,909 | -0.71(-1.49%) |
Feb 24, 2015 | 47.74 | 48.23 | 47.30 | 47.84 | 3,132,041 | -0.12(-0.26%) |
Feb 23, 2015 | 47.38 | 48.12 | 47.38 | 47.96 | 3,796,036 | +0.66(+1.39%) |
Feb 20, 2015 | 46.51 | 47.35 | 46.16 | 47.31 | 3,924,917 | +0.62(+1.32%) |
Feb 19, 2015 | 45.48 | 47.03 | 45.25 | 46.69 | 5,039,453 | +1.25(+2.76%) |
Feb 18, 2015 | 44.73 | 46.01 | 44.68 | 45.44 | 7,941,922 | -0.38(-0.84%) |
Feb 17, 2015 | 46.05 | 46.39 | 45.49 | 45.82 | 5,131,913 | -0.41(-0.89%) |
Feb 13, 2015 | 46.40 | 46.23 | 46.23 | 46.23 | 16,832,100 | -0.18(-0.40%) |
Feb 12, 2015 | 45.94 | 46.63 | 45.64 | 46.42 | 3,154,995 | +0.81(+1.79%) |
Feb 11, 2015 | 45.58 | 45.91 | 45.31 | 45.60 | 4,108,694 | +0.11(+0.25%) |
Feb 10, 2015 | 45.40 | 45.81 | 44.76 | 45.49 | 3,101,921 | +0.16(+0.35%) |
Feb 09, 2015 | 45.01 | 45.58 | 44.87 | 45.33 | 2,975,620 | +0.06(+0.12%) |
Feb 06, 2015 | 45.76 | 45.76 | 44.57 | 45.28 | 4,894,864 | -0.45(-0.99%) |
Feb 05, 2015 | 45.73 | 46.06 | 45.22 | 45.73 | 4,088,219 | +0.39(+0.85%) |
Feb 04, 2015 | 45.66 | 46.07 | 45.21 | 45.34 | 4,993,975 | -0.61(-1.32%) |
Feb 03, 2015 | 46.56 | 46.85 | 45.49 | 45.95 | 5,149,995 | -0.57(-1.22%) |
Feb 02, 2015 | 46.92 | 47.01 | 45.72 | 46.52 | 3,106,364 | -0.09(-0.20%) |
Jan 30, 2015 | 46.36 | 47.41 | 46.26 | 46.61 | 3,279,812 | -0.22(-0.46%) |
Jan 29, 2015 | 46.03 | 46.86 | 45.45 | 46.82 | 3,464,969 | +0.86(+1.87%) |
Jan 28, 2015 | 47.06 | 47.06 | 45.89 | 45.96 | 1,944,763 | -0.77(-1.65%) |
Jan 27, 2015 | 46.09 | 47.06 | 46.02 | 46.74 | 3,586,481 | +0.36(+0.79%) |
Jan 26, 2015 | 45.92 | 46.51 | 45.73 | 46.37 | 1,992,782 | +0.32(+0.69%) |
Jan 23, 2015 | 46.87 | 46.87 | 46.01 | 46.06 | 3,851,283 | -0.84(-1.79%) |
Jan 22, 2015 | 46.40 | 46.94 | 46.09 | 46.89 | 3,791,673 | +0.76(+1.65%) |
Jan 21, 2015 | 46.29 | 46.41 | 45.75 | 46.13 | 2,539,637 | -0.16(-0.35%) |
Jan 20, 2015 | 46.21 | 46.76 | 45.54 | 46.29 | 7,069,422 | +0.87(+1.91%) |
Jan 16, 2015 | 44.26 | 45.49 | 44.03 | 45.43 | 5,774,300 | +1.36(+3.08%) |
Jan 15, 2015 | 44.78 | 45.21 | 43.96 | 44.07 | 8,101,295 | -0.09(-0.21%) |
Jan 14, 2015 | 45.19 | 45.55 | 43.65 | 44.16 | 7,327,705 | -1.51(-3.31%) |
Jan 13, 2015 | 45.72 | 46.26 | 45.03 | 45.67 | 6,475,158 | +0.25(+0.54%) |
Jan 12, 2015 | 45.14 | 45.91 | 44.42 | 45.42 | 6,710,162 | +0.07(+0.15%) |
Jan 09, 2015 | 45.07 | 45.70 | 44.91 | 45.36 | 5,505,993 | +0.37(+0.81%) |
Jan 08, 2015 | 44.90 | 45.04 | 44.31 | 44.99 | 5,151,135 | +0.62(+1.39%) |
Jan 07, 2015 | 43.46 | 44.68 | 43.46 | 44.37 | 9,043,499 | +1.23(+2.85%) |
Jan 06, 2015 | 42.74 | 43.73 | 42.68 | 43.14 | 7,300,639 | +0.87(+2.07%) |
Jan 05, 2015 | 42.61 | 43.03 | 42.00 | 42.27 | 5,535,339 | -0.15(-0.34%) |
Jan 02, 2015 | 41.85 | 42.54 | 41.67 | 42.42 | 4,838,917 | +0.82(+1.97%) |
Dec 31, 2014 | 41.68 | 41.60 | 41.60 | 41.60 | 12,940,016 | -0.15(-0.36%) |
Dec 30, 2014 | 41.47 | 42.11 | 41.38 | 41.75 | 2,379,646 | +0.09(+0.23%) |
Dec 29, 2014 | 41.91 | 42.25 | 41.52 | 41.65 | 3,306,793 | -0.26(-0.62%) |
Dec 26, 2014 | 42.20 | 42.44 | 41.72 | 41.91 | 2,936,499 | -0.13(-0.32%) |
Dec 24, 2014 | 42.53 | 42.05 | 42.05 | 42.05 | 15,387,154 | -0.48(-1.13%) |
Dec 23, 2014 | 41.65 | 42.64 | 41.48 | 42.53 | 6,238,621 | +1.25(+3.02%) |
Dec 22, 2014 | 40.84 | 41.36 | 40.43 | 41.28 | 3,662,116 | +0.69(+1.70%) |
Dec 19, 2014 | 40.23 | 40.82 | 39.69 | 40.59 | 5,645,142 | +1.01(+2.54%) |
Dec 18, 2014 | 39.73 | 39.83 | 38.95 | 39.59 | 3,877,661 | +0.40(+1.01%) |
Dec 17, 2014 | 38.27 | 39.27 | 37.99 | 39.19 | 4,722,844 | +1.20(+3.17%) |
Dec 16, 2014 | 37.40 | 38.47 | 37.36 | 37.98 | 6,310,823 | +0.13(+0.36%) |
Dec 15, 2014 | 38.02 | 38.62 | 37.61 | 37.85 | 5,589,268 | -0.12(-0.33%) |
Dec 12, 2014 | 38.35 | 38.53 | 37.84 | 37.97 | 4,152,873 | -0.48(-1.24%) |
Dec 11, 2014 | 38.53 | 38.78 | 38.19 | 38.45 | 5,975,404 | -0.08(-0.21%) |
Dec 10, 2014 | 39.66 | 39.67 | 38.47 | 38.53 | 5,828,596 | -1.26(-3.16%) |
Dec 09, 2014 | 39.54 | 39.90 | 38.97 | 39.79 | 6,213,894 | -0.49(-1.23%) |
Dec 08, 2014 | 40.64 | 40.76 | 39.95 | 40.29 | 4,413,947 | -0.67(-1.63%) |
Dec 05, 2014 | 41.38 | 41.38 | 40.83 | 40.95 | 3,200,724 | -0.25(-0.60%) |
Dec 04, 2014 | 41.06 | 41.49 | 40.77 | 41.20 | 3,596,597 | -0.00(-0.01%) |
Dec 03, 2014 | 40.93 | 41.82 | 40.84 | 41.21 | 4,983,917 | +0.27(+0.66%) |
Dec 02, 2014 | 40.70 | 41.35 | 40.45 | 40.94 | 3,500,893 | +0.17(+0.42%) |
Dec 01, 2014 | 40.86 | 41.36 | 40.40 | 40.77 | 4,282,778 | -0.16(-0.39%) |
Nov 28, 2014 | 41.19 | 41.42 | 40.76 | 40.93 | 3,569,059 | -0.53(-1.28%) |
Nov 26, 2014 | 41.55 | 41.46 | 41.46 | 41.46 | 19,105,360 | -0.14(-0.34%) |
Nov 25, 2014 | 42.18 | 42.44 | 41.60 | 41.60 | 5,342,136 | -0.70(-1.65%) |
Nov 24, 2014 | 42.46 | 42.56 | 42.04 | 42.30 | 4,291,643 | -0.19(-0.45%) |
Nov 21, 2014 | 42.40 | 42.78 | 41.98 | 42.49 | 6,388,437 | +0.81(+1.94%) |
Nov 20, 2014 | 41.58 | 41.94 | 41.27 | 41.68 | 3,539,359 | +0.16(+0.38%) |
Nov 19, 2014 | 42.02 | 42.53 | 41.22 | 41.52 | 4,488,678 | +0.36(+0.87%) |
Nov 18, 2014 | 41.29 | 41.72 | 40.89 | 41.16 | 4,096,901 | -0.05(-0.12%) |
Nov 17, 2014 | 40.58 | 41.51 | 40.57 | 41.21 | 3,685,513 | +0.60(+1.47%) |
Nov 14, 2014 | 40.75 | 41.05 | 40.27 | 40.62 | 4,063,826 | -0.15(-0.38%) |
Nov 13, 2014 | 40.55 | 41.01 | 40.54 | 40.77 | 3,866,260 | +0.11(+0.28%) |
Nov 12, 2014 | 40.48 | 40.85 | 40.21 | 40.66 | 4,393,807 | +0.16(+0.40%) |
Nov 11, 2014 | 38.61 | 40.79 | 38.61 | 40.49 | 8,244,140 | +1.88(+4.88%) |
Nov 10, 2014 | 38.24 | 38.89 | 37.65 | 38.61 | 6,634,908 | +0.53(+1.39%) |
Nov 07, 2014 | 38.33 | 38.78 | 37.89 | 38.08 | 5,024,087 | -0.09(-0.24%) |
Nov 06, 2014 | 36.81 | 38.88 | 36.58 | 38.17 | 8,148,218 | -0.32(-0.83%) |
Nov 05, 2014 | 38.51 | 39.11 | 38.24 | 38.49 | 7,683,275 | +0.18(+0.46%) |
Nov 04, 2014 | 38.70 | 38.97 | 38.16 | 38.32 | 6,090,693 | -0.55(-1.42%) |
Nov 03, 2014 | 39.65 | 39.72 | 38.70 | 38.87 | 5,010,916 | -0.59(-1.50%) |
Oct 31, 2014 | 39.84 | 40.25 | 39.04 | 39.46 | 5,331,383 | +0.12(+0.29%) |
Oct 30, 2014 | 38.76 | 39.64 | 38.64 | 39.34 | 4,091,421 | +0.28(+0.72%) |
Oct 29, 2014 | 39.54 | 39.71 | 38.64 | 39.06 | 6,294,747 | -0.45(-1.13%) |
Oct 28, 2014 | 38.94 | 39.56 | 38.90 | 39.51 | 4,042,544 | +0.81(+2.09%) |
Oct 27, 2014 | 39.17 | 39.52 | 38.41 | 38.70 | 4,908,174 | -0.82(-2.07%) |
Oct 24, 2014 | 39.00 | 39.67 | 38.75 | 39.52 | 4,122,732 | +0.71(+1.84%) |
Oct 23, 2014 | 39.27 | 40.63 | 38.80 | 38.81 | 4,044,172 | +0.18(+0.46%) |
Oct 22, 2014 | 38.47 | 39.20 | 38.40 | 38.63 | 6,097,460 | +0.25(+0.64%) |
Oct 21, 2014 | 38.02 | 38.52 | 37.72 | 38.38 | 4,888,810 | +0.70(+1.86%) |
Oct 20, 2014 | 37.28 | 37.90 | 37.05 | 37.68 | 4,910,817 | +0.51(+1.36%) |
Oct 17, 2014 | 37.49 | 38.36 | 36.95 | 37.18 | 15,061,292 | -1.35(-3.50%) |
Oct 16, 2014 | 37.82 | 39.04 | 37.53 | 38.53 | 6,149,216 | -0.06(-0.17%) |
Oct 15, 2014 | 37.94 | 38.94 | 36.34 | 38.59 | 9,549,938 | +0.25(+0.65%) |
Oct 14, 2014 | 38.18 | 38.53 | 37.00 | 38.34 | 7,389,039 | -0.03(-0.07%) |
Oct 13, 2014 | 40.37 | 40.61 | 38.29 | 38.37 | 5,696,160 | -2.02(-4.99%) |
Oct 10, 2014 | 40.93 | 41.31 | 39.91 | 40.39 | 6,249,632 | -0.75(-1.82%) |
Oct 09, 2014 | 42.68 | 42.68 | 40.81 | 41.14 | 6,689,563 | -1.40(-3.29%) |
Oct 08, 2014 | 42.90 | 42.96 | 41.02 | 42.54 | 8,517,279 | -0.38(-0.88%) |
Oct 07, 2014 | 41.36 | 44.06 | 41.36 | 42.91 | 10,449,020 | +1.46(+3.53%) |
Oct 06, 2014 | 41.98 | 41.98 | 41.18 | 41.45 | 4,082,493 | -0.29(-0.69%) |
Oct 03, 2014 | 42.01 | 42.34 | 41.72 | 41.74 | 5,092,461 | -0.14(-0.34%) |
Oct 02, 2014 | 40.58 | 41.95 | 40.04 | 41.88 | 7,366,900 | +1.02(+2.49%) |
Oct 01, 2014 | 42.37 | 42.79 | 40.86 | 40.86 | 8,639,853 | -1.51(-3.57%) |
Sep 30, 2014 | 42.23 | 42.47 | 41.89 | 42.38 | 7,453,097 | +0.09(+0.22%) |
Sep 29, 2014 | 41.85 | 42.55 | 41.58 | 42.29 | 8,662,005 | +0.12(+0.27%) |
Sep 26, 2014 | 41.09 | 42.51 | 40.96 | 42.17 | 6,546,247 | +1.03(+2.51%) |
Sep 25, 2014 | 41.28 | 41.52 | 40.87 | 41.14 | 5,171,265 | -0.19(-0.47%) |
Sep 24, 2014 | 40.65 | 41.71 | 40.40 | 41.33 | 8,501,287 | +0.45(+1.10%) |
Sep 23, 2014 | 40.56 | 41.76 | 39.51 | 40.88 | 23,485,528 | +2.06(+5.31%) |
Sep 22, 2014 | 39.19 | 39.27 | 38.66 | 38.82 | 4,786,951 | -0.39(-1.01%) |
Sep 19, 2014 | 39.61 | 39.84 | 39.21 | 39.21 | 7,065,858 | -0.20(-0.51%) |
Sep 18, 2014 | 39.12 | 39.50 | 38.96 | 39.42 | 3,664,925 | +0.52(+1.33%) |
Sep 17, 2014 | 38.67 | 39.15 | 38.63 | 38.90 | 4,032,035 | +0.28(+0.73%) |
Sep 16, 2014 | 38.17 | 38.78 | 38.13 | 38.62 | 3,325,746 | +0.37(+0.96%) |
Sep 15, 2014 | 38.02 | 38.31 | 37.95 | 38.25 | 3,885,121 | +0.21(+0.56%) |
Sep 12, 2014 | 38.02 | 38.21 | 37.82 | 38.04 | 2,840,167 | -0.02(-0.05%) |
Sep 11, 2014 | 37.88 | 38.30 | 37.73 | 38.06 | 2,445,159 | -0.11(-0.29%) |
Sep 10, 2014 | 38.12 | 38.21 | 37.67 | 38.17 | 4,752,655 | +0.08(+0.21%) |
Sep 09, 2014 | 38.58 | 38.60 | 37.99 | 38.09 | 4,458,393 | -0.32(-0.83%) |
Sep 08, 2014 | 38.46 | 38.53 | 38.24 | 38.41 | 2,420,398 | -0.12(-0.32%) |
Sep 05, 2014 | 38.52 | 38.57 | 38.25 | 38.53 | 4,927,394 | -0.09(-0.23%) |
Sep 04, 2014 | 38.94 | 38.81 | 38.41 | 38.62 | 2,841,175 | -0.19(-0.48%) |
Sep 03, 2014 | 39.24 | 39.29 | 38.78 | 38.81 | 2,703,268 | -0.12(-0.32%) |
Sep 02, 2014 | 39.31 | 39.32 | 38.78 | 38.93 | 3,739,387 | -0.17(-0.45%) |
Aug 29, 2014 | 39.49 | 39.11 | 39.11 | 39.11 | 14,989,861 | -0.39(-0.99%) |
Aug 28, 2014 | 39.20 | 39.55 | 38.97 | 39.50 | 3,073,139 | +0.09(+0.22%) |
Aug 27, 2014 | 39.39 | 39.57 | 39.29 | 39.41 | 3,026,054 | +0.13(+0.33%) |
Aug 26, 2014 | 39.24 | 39.34 | 39.00 | 39.28 | 2,163,165 | +0.14(+0.35%) |
Aug 25, 2014 | 38.95 | 39.21 | 38.85 | 39.14 | 2,052,800 | +0.27(+0.68%) |
Aug 22, 2014 | 39.21 | 39.44 | 38.85 | 38.88 | 2,254,751 | -0.38(-0.98%) |
Aug 21, 2014 | 39.26 | 39.50 | 38.91 | 39.26 | 3,649,448 | +0.19(+0.48%) |
Aug 20, 2014 | 38.93 | 39.10 | 38.59 | 39.07 | 2,373,267 | +0.14(+0.35%) |
Aug 19, 2014 | 39.19 | 39.63 | 38.87 | 38.94 | 5,294,195 | -0.06(-0.15%) |
Aug 18, 2014 | 38.57 | 39.06 | 38.46 | 39.00 | 4,266,483 | +0.69(+1.79%) |
Aug 15, 2014 | 37.64 | 38.39 | 37.61 | 38.31 | 6,197,770 | +0.76(+2.01%) |
Aug 14, 2014 | 37.35 | 37.71 | 37.21 | 37.55 | 3,906,858 | +0.41(+1.12%) |
Aug 13, 2014 | 37.44 | 37.47 | 37.00 | 37.14 | 3,788,880 | -0.24(-0.65%) |
Aug 12, 2014 | 37.25 | 37.63 | 37.19 | 37.38 | 2,925,495 | +0.13(+0.35%) |
Aug 11, 2014 | 37.40 | 37.48 | 37.06 | 37.25 | 3,741,229 | +0.01(+0.03%) |
Aug 08, 2014 | 36.75 | 37.10 | 36.59 | 37.24 | 5,077,704 | +0.46(+1.26%) |
Aug 07, 2014 | 38.34 | 38.35 | 36.30 | 36.78 | 13,399,265 | -1.40(-3.66%) |
Aug 06, 2014 | 37.39 | 38.27 | 37.30 | 38.17 | 6,343,252 | +0.51(+1.36%) |
Aug 05, 2014 | 37.77 | 38.34 | 37.61 | 37.66 | 5,726,113 | -0.42(-1.09%) |
Aug 04, 2014 | 38.20 | 38.23 | 37.77 | 38.08 | 4,407,730 | -0.02(-0.06%) |
Aug 01, 2014 | 37.26 | 38.16 | 37.26 | 38.10 | 3,898,503 | +0.34(+0.90%) |
Jul 31, 2014 | 38.09 | 38.37 | 37.70 | 37.76 | 4,638,046 | -0.65(-1.68%) |
Jul 30, 2014 | 38.56 | 38.72 | 38.31 | 38.41 | 2,886,057 | -0.06(-0.16%) |
Jul 29, 2014 | 38.46 | 38.67 | 38.32 | 38.47 | 2,698,831 | +0.01(+0.02%) |
Jul 28, 2014 | 37.97 | 38.48 | 37.96 | 38.46 | 3,241,947 | +0.36(+0.94%) |
Jul 25, 2014 | 38.23 | 38.36 | 38.03 | 38.10 | 2,828,216 | -0.29(-0.77%) |
Jul 24, 2014 | 38.40 | 38.81 | 38.25 | 38.40 | 6,096,554 | +0.36(+0.94%) |
Jul 23, 2014 | 38.32 | 38.35 | 37.96 | 38.04 | 2,993,724 | -0.25(-0.65%) |
Jul 22, 2014 | 38.20 | 38.51 | 38.10 | 38.29 | 3,355,467 | +0.24(+0.63%) |
Jul 21, 2014 | 37.91 | 38.16 | 37.73 | 38.05 | 2,978,961 | -0.04(-0.11%) |
Jul 18, 2014 | 37.90 | 38.16 | 37.66 | 38.09 | 5,927,500 | +0.25(+0.67%) |
Jul 17, 2014 | 36.80 | 38.51 | 36.77 | 37.84 | 10,111,025 | +0.83(+2.25%) |
Jul 16, 2014 | 36.78 | 37.02 | 36.78 | 37.01 | 2,985,882 | +0.34(+0.94%) |
Jul 15, 2014 | 36.44 | 36.78 | 36.38 | 36.66 | 2,935,273 | +0.30(+0.82%) |
Jul 14, 2014 | 36.28 | 36.37 | 36.08 | 36.36 | 3,747,255 | +0.19(+0.54%) |
Jul 11, 2014 | 36.18 | 36.31 | 35.98 | 36.17 | 2,294,309 | -0.10(-0.28%) |
Jul 10, 2014 | 36.25 | 36.43 | 36.03 | 36.27 | 3,114,206 | -0.40(-1.10%) |
Jul 09, 2014 | 36.95 | 36.95 | 36.61 | 36.68 | 2,877,419 | -0.28(-0.76%) |
Jul 08, 2014 | 36.47 | 36.98 | 36.18 | 36.96 | 4,759,953 | +0.42(+1.16%) |
Jul 07, 2014 | 36.95 | 37.05 | 36.48 | 36.53 | 3,222,430 | -0.49(-1.31%) |
Jul 03, 2014 | 36.91 | 37.02 | 37.02 | 37.02 | 10,162,781 | +0.12(+0.31%) |
Jul 02, 2014 | 36.78 | 37.03 | 36.52 | 36.90 | 3,336,521 | +0.08(+0.23%) |
Jul 01, 2014 | 36.55 | 36.89 | 36.37 | 36.82 | 3,865,701 | +0.54(+1.48%) |
Jun 30, 2014 | 36.31 | 36.69 | 36.14 | 36.28 | 5,666,303 | +0.04(+0.11%) |
Jun 27, 2014 | 36.20 | 36.31 | 35.97 | 36.24 | 4,017,016 | -0.18(-0.50%) |
Jun 26, 2014 | 36.59 | 36.59 | 36.04 | 36.43 | 2,832,021 | -0.04(-0.10%) |
Jun 25, 2014 | 36.18 | 36.67 | 36.15 | 36.46 | 3,009,482 | +0.11(+0.29%) |
Jun 24, 2014 | 36.98 | 36.98 | 36.33 | 36.36 | 3,396,801 | -0.68(-1.83%) |
Jun 23, 2014 | 37.04 | 37.26 | 36.85 | 37.04 | 2,185,574 | -0.07(-0.19%) |
Jun 20, 2014 | 37.26 | 37.35 | 36.86 | 37.11 | 4,883,266 | +0.00(+0.00%) |
Jun 19, 2014 | 36.92 | 37.21 | 36.50 | 37.11 | 4,604,449 | +0.32(+0.87%) |
Jun 18, 2014 | 36.64 | 36.84 | 36.38 | 36.79 | 3,556,416 | +0.35(+0.96%) |
Jun 17, 2014 | 36.03 | 36.49 | 35.85 | 36.44 | 3,007,540 | +0.32(+0.89%) |
Jun 16, 2014 | 35.48 | 36.16 | 35.45 | 36.12 | 5,787,017 | +0.63(+1.78%) |
Jun 13, 2014 | 35.56 | 35.59 | 35.20 | 35.48 | 3,936,721 | -0.10(-0.29%) |
Jun 12, 2014 | 35.92 | 36.08 | 35.44 | 35.59 | 4,182,146 | -0.50(-1.39%) |
Jun 11, 2014 | 36.38 | 36.38 | 35.96 | 36.09 | 4,090,078 | -0.55(-1.49%) |
Jun 10, 2014 | 36.70 | 36.70 | 36.28 | 36.64 | 3,442,305 | -0.39(-1.06%) |
Jun 06, 2014 | 37.14 | 37.24 | 36.88 | 37.03 | 3,227,740 | +0.09(+0.25%) |
Jun 05, 2014 | 37.15 | 37.32 | 36.66 | 36.94 | 3,335,672 | -0.01(-0.02%) |
Jun 04, 2014 | 36.86 | 37.09 | 36.66 | 36.95 | 5,607,050 | +0.07(+0.20%) |
Jun 03, 2014 | 36.86 | 37.30 | 36.78 | 36.87 | 4,087,917 | -0.01(-0.02%) |
Jun 02, 2014 | 36.70 | 37.20 | 36.70 | 36.88 | 4,746,615 | +0.18(+0.49%) |
May 30, 2014 | 36.37 | 36.83 | 36.33 | 36.70 | 5,837,626 | +0.15(+0.40%) |
May 29, 2014 | 36.55 | 36.89 | 36.20 | 36.56 | 4,801,068 | +0.07(+0.19%) |
May 28, 2014 | 37.25 | 37.50 | 36.47 | 36.48 | 5,287,012 | -0.83(-2.21%) |
May 27, 2014 | 37.22 | 37.57 | 37.08 | 37.31 | 3,810,399 | +0.10(+0.28%) |
May 23, 2014 | 36.93 | 37.21 | 37.21 | 37.21 | 18,605,246 | +0.15(+0.39%) |
May 22, 2014 | 37.02 | 37.27 | 36.66 | 37.06 | 3,141,406 | +0.03(+0.08%) |
May 21, 2014 | 37.29 | 37.62 | 36.94 | 37.03 | 5,226,453 | -0.19(-0.52%) |
May 20, 2014 | 37.13 | 37.66 | 37.10 | 37.23 | 4,516,206 | +0.08(+0.22%) |
May 19, 2014 | 36.34 | 37.37 | 36.11 | 37.15 | 5,384,901 | +0.83(+2.29%) |
May 16, 2014 | 35.98 | 36.43 | 35.70 | 36.31 | 10,768,338 | +0.23(+0.64%) |
May 15, 2014 | 37.18 | 37.26 | 35.89 | 36.08 | 7,310,274 | -1.33(-3.55%) |
May 14, 2014 | 37.48 | 37.79 | 37.36 | 37.41 | 5,147,093 | +0.01(+0.02%) |
May 13, 2014 | 36.67 | 37.56 | 36.40 | 37.40 | 6,974,078 | +1.09(+3.01%) |
May 12, 2014 | 35.64 | 36.64 | 35.46 | 36.31 | 7,288,119 | +0.90(+2.55%) |
May 09, 2014 | 36.13 | 36.29 | 35.21 | 35.41 | 7,252,063 | -0.86(-2.37%) |
May 08, 2014 | 36.24 | 37.29 | 35.16 | 36.26 | 10,217,758 | -0.52(-1.43%) |
May 07, 2014 | 36.67 | 36.86 | 36.27 | 36.79 | 3,450,191 | +0.20(+0.55%) |
May 06, 2014 | 36.60 | 36.83 | 36.17 | 36.59 | 2,977,456 | -0.15(-0.41%) |
May 05, 2014 | 36.43 | 36.82 | 36.39 | 36.74 | 1,954,563 | +0.17(+0.47%) |
May 02, 2014 | 36.39 | 36.73 | 36.29 | 36.56 | 2,595,817 | +0.21(+0.57%) |
May 01, 2014 | 36.77 | 36.86 | 36.32 | 36.36 | 3,817,187 | -0.48(-1.29%) |
Apr 30, 2014 | 36.71 | 36.99 | 36.49 | 36.83 | 2,697,309 | +0.11(+0.29%) |
Apr 29, 2014 | 36.59 | 36.89 | 36.26 | 36.73 | 3,409,735 | +0.37(+1.01%) |
Apr 28, 2014 | 36.25 | 36.60 | 36.06 | 36.36 | 2,822,642 | +0.20(+0.54%) |
Apr 25, 2014 | 36.03 | 36.33 | 35.81 | 36.16 | 4,223,620 | +0.06(+0.17%) |
Apr 24, 2014 | 36.67 | 36.67 | 36.06 | 36.10 | 3,566,452 | -0.44(-1.19%) |
Apr 23, 2014 | 36.46 | 36.78 | 36.33 | 36.54 | 3,610,030 | +0.19(+0.52%) |
Apr 22, 2014 | 36.20 | 36.43 | 35.35 | 36.35 | 5,510,007 | +0.11(+0.29%) |
Apr 21, 2014 | 36.52 | 36.52 | 36.11 | 36.24 | 3,506,927 | -0.17(-0.46%) |
Apr 17, 2014 | 37.08 | 36.41 | 36.41 | 36.41 | 20,823,538 | -0.81(-2.17%) |
Apr 16, 2014 | 36.50 | 37.25 | 36.37 | 37.22 | 4,671,674 | +1.03(+2.85%) |
Apr 15, 2014 | 36.24 | 36.58 | 35.86 | 36.19 | 5,004,112 | -0.02(-0.05%) |
Apr 14, 2014 | 35.16 | 36.24 | 34.91 | 36.21 | 5,855,484 | +0.49(+1.38%) |
Apr 11, 2014 | 36.68 | 36.74 | 35.66 | 35.71 | 10,459,360 | -1.21(-3.27%) |
Apr 10, 2014 | 37.93 | 38.16 | 36.81 | 36.92 | 7,515,630 | -1.45(-3.78%) |
Apr 09, 2014 | 38.23 | 38.71 | 38.14 | 38.37 | 4,020,390 | +0.15(+0.39%) |
Apr 08, 2014 | 37.92 | 38.40 | 37.80 | 38.23 | 4,489,597 | +0.39(+1.02%) |
Apr 07, 2014 | 38.45 | 38.67 | 37.65 | 37.84 | 4,112,930 | -0.57(-1.47%) |
Apr 04, 2014 | 39.21 | 39.34 | 38.25 | 38.40 | 5,358,914 | -0.63(-1.62%) |
Apr 03, 2014 | 39.38 | 39.66 | 38.90 | 39.03 | 5,643,542 | -0.84(-2.12%) |
Apr 02, 2014 | 39.53 | 40.10 | 39.27 | 39.88 | 6,584,977 | -0.14(-0.35%) |
Apr 01, 2014 | 39.30 | 40.10 | 38.88 | 40.02 | 7,758,863 | +0.86(+2.20%) |
Mar 31, 2014 | 38.77 | 39.26 | 38.09 | 39.16 | 6,746,247 | +0.43(+1.11%) |
Mar 28, 2014 | 38.14 | 38.91 | 38.14 | 38.73 | 4,230,856 | +0.46(+1.21%) |
Mar 27, 2014 | 37.75 | 38.32 | 37.61 | 38.27 | 4,801,721 | +0.47(+1.24%) |
Mar 26, 2014 | 38.59 | 38.67 | 37.79 | 37.80 | 3,518,988 | -0.47(-1.23%) |
Mar 25, 2014 | 38.12 | 38.60 | 38.01 | 38.27 | 3,768,777 | +0.30(+0.79%) |
Mar 24, 2014 | 38.32 | 38.55 | 37.69 | 37.97 | 5,856,443 | -0.19(-0.50%) |
Mar 21, 2014 | 38.12 | 38.50 | 37.94 | 38.16 | 8,215,616 | +0.38(+1.01%) |
Mar 20, 2014 | 37.81 | 38.07 | 37.55 | 37.78 | 4,175,923 | -0.13(-0.34%) |
Mar 19, 2014 | 38.23 | 38.51 | 37.71 | 37.91 | 3,198,764 | -0.35(-0.93%) |
Mar 18, 2014 | 37.71 | 38.30 | 37.70 | 38.26 | 4,486,842 | +0.56(+1.50%) |
Mar 17, 2014 | 38.04 | 38.40 | 37.64 | 37.69 | 4,461,009 | -0.21(-0.56%) |
Mar 14, 2014 | 37.71 | 37.97 | 37.55 | 37.91 | 6,989,447 | +0.12(+0.31%) |
Mar 13, 2014 | 38.54 | 38.68 | 37.63 | 37.79 | 6,878,317 | -0.63(-1.65%) |
Mar 12, 2014 | 38.31 | 38.61 | 37.83 | 38.42 | 9,095,290 | -0.27(-0.69%) |
Mar 11, 2014 | 39.70 | 39.70 | 38.68 | 38.69 | 7,658,563 | -1.05(-2.63%) |
Mar 10, 2014 | 39.20 | 39.91 | 38.71 | 39.74 | 5,934,991 | +0.51(+1.30%) |
Mar 07, 2014 | 39.75 | 40.23 | 39.04 | 39.23 | 8,561,220 | -0.46(-1.15%) |
Mar 06, 2014 | 39.37 | 39.94 | 39.23 | 39.68 | 5,618,568 | +0.20(+0.51%) |
Mar 05, 2014 | 38.63 | 39.74 | 38.28 | 39.48 | 7,240,141 | +0.87(+2.24%) |
Mar 04, 2014 | 38.69 | 38.92 | 38.10 | 38.61 | 9,231,886 | +0.17(+0.45%) |