Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 43.41 | 43.66 | 43.01 | 43.24 | 17,923,588 | -0.09(-0.20%) |
Apr 29, 2015 | 43.07 | 43.87 | 43.00 | 43.33 | 23,680,632 | -0.22(-0.50%) |
Apr 28, 2015 | 41.45 | 43.91 | 42.99 | 43.54 | 47,839,560 | +2.09(+5.04%) |
Apr 27, 2015 | 41.98 | 42.13 | 41.29 | 41.45 | 14,590,057 | -0.36(-0.87%) |
Apr 24, 2015 | 42.00 | 42.25 | 41.75 | 41.82 | 10,835,547 | +0.07(+0.16%) |
Apr 23, 2015 | 41.76 | 42.00 | 41.41 | 41.75 | 11,490,933 | -0.13(-0.31%) |
Apr 22, 2015 | 41.79 | 42.02 | 41.61 | 41.88 | 10,901,763 | +0.02(+0.05%) |
Apr 21, 2015 | 42.11 | 42.13 | 41.68 | 41.86 | 12,748,848 | +0.04(+0.09%) |
Apr 20, 2015 | 41.74 | 42.11 | 41.66 | 41.82 | 13,720,315 | +0.53(+1.28%) |
Apr 17, 2015 | 41.64 | 41.64 | 41.07 | 41.29 | 16,065,450 | -0.70(-1.66%) |
Apr 16, 2015 | 42.26 | 42.39 | 41.92 | 41.99 | 8,828,550 | -0.44(-1.04%) |
Apr 15, 2015 | 42.16 | 42.79 | 42.16 | 42.43 | 16,679,075 | +0.50(+1.19%) |
Apr 14, 2015 | 41.34 | 42.10 | 41.10 | 41.93 | 20,187,844 | +0.75(+1.82%) |
Apr 13, 2015 | 41.44 | 41.65 | 41.02 | 41.19 | 14,436,761 | -0.38(-0.91%) |
Apr 10, 2015 | 41.42 | 41.85 | 40.89 | 41.56 | 21,360,486 | -0.13(-0.31%) |
Apr 09, 2015 | 41.54 | 41.91 | 41.46 | 41.69 | 16,537,405 | +0.20(+0.49%) |
Apr 08, 2015 | 42.04 | 42.14 | 41.40 | 41.49 | 18,676,694 | -0.20(-0.49%) |
Apr 07, 2015 | 41.86 | 42.02 | 41.60 | 41.69 | 12,780,200 | +0.18(+0.44%) |
Apr 06, 2015 | 41.33 | 41.62 | 41.17 | 41.51 | 17,423,402 | +0.06(+0.14%) |
Apr 02, 2015 | 41.38 | 41.45 | 41.45 | 41.45 | 10,445,740 | +0.17(+0.42%) |
Apr 01, 2015 | 41.57 | 41.61 | 40.82 | 41.28 | 17,509,344 | -0.45(-1.08%) |
Mar 31, 2015 | 42.25 | 42.33 | 41.73 | 41.73 | 14,405,969 | -0.62(-1.47%) |
Mar 30, 2015 | 42.29 | 42.29 | 42.22 | 42.35 | 11,279,709 | +0.43(+1.02%) |
Mar 27, 2015 | 41.98 | 42.27 | 41.89 | 41.93 | 11,740,515 | +0.11(+0.26%) |
Mar 26, 2015 | 42.14 | 42.25 | 41.68 | 41.82 | 14,577,115 | -0.48(-1.13%) |
Mar 25, 2015 | 43.20 | 43.35 | 42.24 | 42.30 | 19,336,746 | -0.27(-0.63%) |
Mar 24, 2015 | 43.13 | 43.34 | 42.48 | 42.56 | 17,982,984 | -0.07(-0.17%) |
Mar 23, 2015 | 42.40 | 42.94 | 42.14 | 42.64 | 14,681,290 | +0.11(+0.26%) |
Mar 20, 2015 | 42.28 | 42.73 | 41.93 | 42.53 | 35,970,152 | +0.27(+0.64%) |
Mar 19, 2015 | 41.69 | 42.35 | 41.40 | 42.26 | 19,911,968 | +0.41(+0.97%) |
Mar 18, 2015 | 40.94 | 42.09 | 40.81 | 41.85 | 20,562,788 | +0.86(+2.09%) |
Mar 17, 2015 | 41.30 | 41.30 | 40.83 | 41.00 | 13,773,322 | -0.47(-1.14%) |
Mar 16, 2015 | 41.08 | 41.61 | 41.08 | 41.47 | 15,868,419 | +0.67(+1.64%) |
Mar 13, 2015 | 40.68 | 40.97 | 40.39 | 40.80 | 18,006,960 | +0.02(+0.05%) |
Mar 12, 2015 | 40.52 | 40.82 | 40.41 | 40.78 | 17,842,488 | +0.39(+0.97%) |
Mar 11, 2015 | 41.42 | 41.42 | 40.32 | 40.39 | 21,743,368 | -0.37(-0.92%) |
Mar 10, 2015 | 41.03 | 41.20 | 40.70 | 40.76 | 18,217,856 | -0.49(-1.19%) |
Mar 09, 2015 | 40.95 | 41.33 | 40.56 | 41.25 | 11,579,261 | +0.30(+0.74%) |
Mar 06, 2015 | 41.68 | 41.69 | 40.86 | 40.95 | 15,358,449 | -0.82(-1.97%) |
Mar 05, 2015 | 41.85 | 41.99 | 41.64 | 41.77 | 16,002,218 | +0.07(+0.17%) |
Mar 04, 2015 | 42.08 | 42.25 | 41.55 | 41.70 | 18,509,164 | -0.33(-0.79%) |
Mar 03, 2015 | 42.25 | 42.29 | 41.76 | 42.03 | 11,453,030 | -0.17(-0.41%) |
Mar 02, 2015 | 42.17 | 42.43 | 41.99 | 42.20 | 13,418,246 | +0.03(+0.07%) |
Feb 27, 2015 | 42.43 | 42.55 | 42.14 | 42.17 | 18,128,000 | -0.30(-0.71%) |
Feb 26, 2015 | 42.26 | 42.61 | 42.26 | 42.48 | 15,946,846 | +0.34(+0.80%) |
Feb 25, 2015 | 42.12 | 42.48 | 41.84 | 42.14 | 11,736,380 | +0.09(+0.22%) |
Feb 24, 2015 | 42.14 | 42.19 | 41.82 | 42.04 | 10,707,425 | +0.04(+0.10%) |
Feb 23, 2015 | 42.07 | 42.27 | 41.91 | 42.00 | 11,923,328 | -0.04(-0.09%) |
Feb 20, 2015 | 41.89 | 42.13 | 41.59 | 42.04 | 16,108,223 | +0.04(+0.09%) |
Feb 19, 2015 | 42.40 | 42.50 | 41.65 | 42.00 | 13,652,346 | -0.36(-0.85%) |
Feb 18, 2015 | 42.27 | 42.51 | 41.95 | 42.36 | 14,622,055 | +0.01(+0.02%) |
Feb 17, 2015 | 42.32 | 42.48 | 42.29 | 42.35 | 14,140,403 | -0.01(-0.03%) |
Feb 13, 2015 | 42.43 | 42.37 | 42.37 | 42.37 | 10,964,715 | -0.05(-0.12%) |
Feb 12, 2015 | 42.51 | 42.58 | 42.21 | 42.42 | 10,004,730 | +0.10(+0.24%) |
Feb 11, 2015 | 42.33 | 42.48 | 42.07 | 42.32 | 14,552,883 | -0.08(-0.19%) |
Feb 10, 2015 | 42.51 | 42.75 | 42.34 | 42.40 | 13,240,538 | +0.37(+0.89%) |
Feb 09, 2015 | 42.25 | 42.51 | 41.73 | 42.02 | 13,900,214 | -0.33(-0.78%) |
Feb 06, 2015 | 42.58 | 43.06 | 42.20 | 42.35 | 13,692,897 | -0.27(-0.64%) |
Feb 05, 2015 | 42.70 | 42.76 | 42.15 | 42.63 | 17,531,636 | +0.09(+0.20%) |
Feb 04, 2015 | 43.20 | 43.23 | 42.03 | 42.54 | 26,950,640 | -1.42(-3.23%) |
Feb 03, 2015 | 43.87 | 43.99 | 43.18 | 43.96 | 15,930,487 | +0.10(+0.23%) |
Feb 02, 2015 | 43.59 | 43.90 | 43.07 | 43.86 | 12,862,681 | +0.43(+1.00%) |
Jan 30, 2015 | 44.33 | 44.62 | 43.25 | 43.43 | 16,777,396 | -1.30(-2.91%) |
Jan 29, 2015 | 44.34 | 44.77 | 43.77 | 44.73 | 12,619,265 | +0.46(+1.04%) |
Jan 28, 2015 | 45.26 | 45.36 | 44.18 | 44.27 | 12,309,422 | -0.80(-1.77%) |
Jan 27, 2015 | 45.30 | 45.40 | 44.94 | 45.07 | 11,055,496 | -0.19(-0.41%) |
Jan 26, 2015 | 45.08 | 45.37 | 44.75 | 45.26 | 9,320,202 | +0.24(+0.53%) |
Jan 23, 2015 | 45.00 | 45.39 | 44.96 | 45.02 | 8,646,402 | -0.07(-0.16%) |
Jan 22, 2015 | 44.85 | 45.18 | 44.33 | 45.09 | 11,790,803 | +0.31(+0.69%) |
Jan 21, 2015 | 44.97 | 45.23 | 44.72 | 44.78 | 12,606,577 | -0.32(-0.72%) |
Jan 20, 2015 | 45.18 | 45.60 | 44.58 | 45.11 | 18,194,426 | -0.30(-0.67%) |
Jan 16, 2015 | 44.57 | 45.50 | 44.33 | 45.41 | 15,783,862 | +0.83(+1.86%) |
Jan 15, 2015 | 45.13 | 45.38 | 44.54 | 44.58 | 13,275,288 | -0.55(-1.21%) |
Jan 14, 2015 | 44.46 | 45.32 | 44.29 | 45.13 | 13,683,478 | +0.32(+0.72%) |
Jan 13, 2015 | 45.32 | 45.83 | 44.47 | 44.80 | 13,935,146 | -0.08(-0.18%) |
Jan 12, 2015 | 45.46 | 45.75 | 44.74 | 44.88 | 16,058,254 | -0.19(-0.42%) |
Jan 09, 2015 | 45.25 | 45.48 | 44.79 | 45.07 | 17,543,270 | -0.21(-0.46%) |
Jan 08, 2015 | 44.67 | 45.34 | 44.56 | 45.28 | 26,540,482 | +0.89(+2.01%) |
Jan 07, 2015 | 43.54 | 44.39 | 43.52 | 44.39 | 25,865,540 | +0.93(+2.14%) |
Jan 06, 2015 | 41.99 | 43.59 | 41.97 | 43.46 | 33,712,248 | +1.64(+3.93%) |
Jan 05, 2015 | 41.94 | 42.13 | 41.48 | 41.81 | 22,134,844 | +0.61(+1.49%) |
Jan 02, 2015 | 41.22 | 41.63 | 41.08 | 41.20 | 9,835,767 | +0.29(+0.70%) |
Dec 31, 2014 | 41.26 | 40.91 | 40.91 | 40.91 | 10,387,698 | -0.62(-1.49%) |
Dec 30, 2014 | 41.45 | 41.62 | 41.28 | 41.53 | 7,265,871 | -0.06(-0.14%) |
Dec 29, 2014 | 41.39 | 41.73 | 41.39 | 41.59 | 8,333,693 | -0.04(-0.09%) |
Dec 26, 2014 | 41.55 | 41.80 | 41.54 | 41.63 | 6,486,130 | +0.23(+0.56%) |
Dec 24, 2014 | 41.27 | 41.40 | 41.40 | 41.40 | 7,011,099 | +0.18(+0.44%) |
Dec 23, 2014 | 42.28 | 42.51 | 41.09 | 41.22 | 19,662,232 | -1.26(-2.97%) |
Dec 22, 2014 | 42.59 | 42.91 | 42.18 | 42.48 | 13,849,654 | -0.45(-1.04%) |
Dec 19, 2014 | 42.69 | 43.15 | 42.51 | 42.92 | 24,116,484 | +0.43(+1.02%) |
Dec 18, 2014 | 42.21 | 42.49 | 41.85 | 42.49 | 18,510,436 | +0.97(+2.34%) |
Dec 17, 2014 | 41.10 | 41.64 | 40.75 | 41.52 | 17,586,410 | +0.60(+1.46%) |
Dec 16, 2014 | 41.04 | 41.99 | 40.91 | 40.92 | 15,560,924 | -0.11(-0.26%) |
Dec 15, 2014 | 41.66 | 41.83 | 40.92 | 41.03 | 16,835,776 | -0.55(-1.33%) |
Dec 12, 2014 | 42.60 | 42.97 | 41.58 | 41.58 | 16,823,792 | -1.17(-2.73%) |
Dec 11, 2014 | 43.07 | 43.64 | 42.64 | 42.75 | 15,703,933 | -0.15(-0.35%) |
Dec 10, 2014 | 43.00 | 43.29 | 42.70 | 42.90 | 18,528,912 | -0.02(-0.05%) |
Dec 09, 2014 | 42.49 | 43.02 | 42.02 | 42.92 | 26,204,632 | -1.34(-3.02%) |
Dec 08, 2014 | 43.75 | 44.49 | 43.62 | 44.26 | 15,919,809 | +0.28(+0.63%) |
Dec 05, 2014 | 43.65 | 44.18 | 43.50 | 43.98 | 15,618,986 | +0.41(+0.94%) |
Dec 04, 2014 | 43.28 | 43.90 | 43.28 | 43.57 | 9,993,696 | +0.24(+0.56%) |
Dec 03, 2014 | 43.46 | 43.58 | 43.14 | 43.33 | 13,603,656 | -0.14(-0.33%) |
Dec 02, 2014 | 43.37 | 43.62 | 43.12 | 43.47 | 9,010,812 | +0.19(+0.43%) |
Dec 01, 2014 | 43.20 | 43.86 | 43.12 | 43.29 | 11,567,710 | +0.09(+0.20%) |
Nov 28, 2014 | 42.70 | 43.54 | 42.70 | 43.20 | 8,678,366 | +0.46(+1.09%) |
Nov 26, 2014 | 42.70 | 42.74 | 42.74 | 42.74 | 8,780,719 | +0.29(+0.69%) |
Nov 25, 2014 | 42.43 | 42.67 | 42.29 | 42.44 | 14,439,244 | +0.06(+0.15%) |
Nov 24, 2014 | 42.78 | 42.78 | 42.19 | 42.38 | 11,836,197 | -0.29(-0.69%) |
Nov 21, 2014 | 42.87 | 42.93 | 42.44 | 42.67 | 15,742,794 | +0.20(+0.47%) |
Nov 20, 2014 | 42.35 | 42.49 | 42.10 | 42.47 | 9,424,491 | -0.19(-0.44%) |
Nov 19, 2014 | 42.65 | 42.72 | 42.29 | 42.66 | 10,211,915 | -0.18(-0.42%) |
Nov 18, 2014 | 42.55 | 43.01 | 42.31 | 42.84 | 10,713,350 | +0.31(+0.72%) |
Nov 17, 2014 | 42.71 | 42.84 | 42.42 | 42.53 | 11,981,363 | +0.28(+0.66%) |
Nov 14, 2014 | 42.37 | 42.59 | 42.04 | 42.25 | 9,969,093 | -0.34(-0.79%) |
Nov 13, 2014 | 42.56 | 42.88 | 42.33 | 42.59 | 9,292,813 | +0.16(+0.39%) |
Nov 12, 2014 | 42.40 | 42.59 | 42.27 | 42.42 | 9,323,481 | -0.04(-0.10%) |
Nov 11, 2014 | 42.72 | 42.88 | 42.35 | 42.47 | 18,599,456 | +0.40(+0.95%) |
Nov 10, 2014 | 41.66 | 42.34 | 41.27 | 42.07 | 20,409,172 | -0.38(-0.89%) |
Nov 07, 2014 | 42.48 | 42.64 | 42.24 | 42.44 | 14,837,711 | +0.06(+0.13%) |
Nov 06, 2014 | 42.63 | 42.84 | 42.34 | 42.39 | 18,680,278 | -0.22(-0.52%) |
Nov 05, 2014 | 42.91 | 43.10 | 42.47 | 42.61 | 17,725,870 | +0.14(+0.34%) |
Nov 04, 2014 | 42.11 | 42.71 | 42.11 | 42.47 | 15,851,811 | +0.32(+0.76%) |
Nov 03, 2014 | 41.45 | 42.15 | 41.18 | 42.14 | 14,204,577 | +0.70(+1.69%) |
Oct 31, 2014 | 41.45 | 41.58 | 41.24 | 41.44 | 19,665,328 | +0.45(+1.10%) |
Oct 30, 2014 | 39.85 | 41.05 | 39.84 | 40.99 | 17,988,442 | +0.79(+1.97%) |
Oct 29, 2014 | 40.07 | 40.49 | 39.79 | 40.20 | 17,471,956 | +0.25(+0.63%) |
Oct 28, 2014 | 40.48 | 40.48 | 38.70 | 39.95 | 33,499,220 | -0.43(-1.06%) |
Oct 27, 2014 | 40.71 | 41.21 | 40.00 | 40.38 | 20,158,680 | -0.83(-2.01%) |
Oct 24, 2014 | 40.63 | 41.24 | 40.51 | 41.21 | 11,966,987 | +0.70(+1.73%) |
Oct 23, 2014 | 40.24 | 40.82 | 40.19 | 40.51 | 16,568,617 | +0.80(+2.02%) |
Oct 22, 2014 | 39.50 | 39.96 | 39.34 | 39.70 | 18,039,352 | +0.27(+0.69%) |
Oct 21, 2014 | 39.03 | 39.54 | 38.85 | 39.43 | 24,185,986 | +0.77(+2.00%) |
Oct 20, 2014 | 38.78 | 38.82 | 38.62 | 38.66 | 16,866,500 | +0.02(+0.06%) |
Oct 17, 2014 | 38.52 | 39.08 | 38.29 | 38.64 | 27,567,582 | +0.42(+1.10%) |
Oct 16, 2014 | 38.63 | 38.69 | 37.54 | 38.22 | 30,557,026 | -0.93(-2.38%) |
Oct 15, 2014 | 39.60 | 39.96 | 38.83 | 39.15 | 26,264,028 | -1.14(-2.84%) |
Oct 14, 2014 | 40.46 | 40.73 | 39.86 | 40.29 | 15,289,043 | +0.14(+0.34%) |
Oct 13, 2014 | 41.88 | 41.88 | 40.04 | 40.16 | 20,712,696 | -1.80(-4.30%) |
Oct 10, 2014 | 42.42 | 42.86 | 41.96 | 41.96 | 15,777,580 | -0.39(-0.93%) |
Oct 09, 2014 | 42.92 | 43.28 | 42.28 | 42.35 | 12,017,598 | -0.69(-1.61%) |
Oct 08, 2014 | 41.96 | 43.08 | 41.89 | 43.05 | 17,221,696 | +1.23(+2.94%) |
Oct 07, 2014 | 42.43 | 42.49 | 41.81 | 41.81 | 13,318,256 | -0.80(-1.88%) |
Oct 06, 2014 | 43.04 | 43.10 | 42.42 | 42.62 | 9,949,843 | -0.23(-0.53%) |
Oct 03, 2014 | 42.32 | 42.98 | 42.32 | 42.84 | 12,081,902 | +0.75(+1.78%) |
Oct 02, 2014 | 42.04 | 42.24 | 41.69 | 42.09 | 11,338,083 | +0.10(+0.24%) |
Oct 01, 2014 | 42.27 | 42.35 | 41.84 | 41.99 | 12,706,968 | -0.41(-0.96%) |
Sep 30, 2014 | 42.49 | 42.90 | 42.38 | 42.40 | 12,927,245 | -0.09(-0.22%) |
Sep 29, 2014 | 42.22 | 42.72 | 42.07 | 42.49 | 12,192,652 | +0.01(+0.03%) |
Sep 26, 2014 | 42.72 | 42.77 | 41.88 | 42.48 | 15,080,001 | -0.18(-0.42%) |
Sep 25, 2014 | 43.12 | 43.27 | 42.65 | 42.66 | 12,163,789 | -0.52(-1.19%) |
Sep 24, 2014 | 43.14 | 43.30 | 43.08 | 43.17 | 16,032,286 | +0.06(+0.13%) |
Sep 23, 2014 | 43.02 | 43.44 | 42.69 | 43.12 | 11,210,393 | -0.21(-0.50%) |
Sep 22, 2014 | 43.18 | 43.61 | 43.17 | 43.33 | 13,034,342 | +0.06(+0.15%) |
Sep 19, 2014 | 43.45 | 43.55 | 43.27 | 43.27 | 20,251,034 | +0.13(+0.30%) |
Sep 18, 2014 | 43.01 | 43.16 | 42.79 | 43.14 | 11,190,346 | +0.31(+0.72%) |
Sep 17, 2014 | 42.58 | 42.92 | 42.40 | 42.83 | 14,359,856 | -0.08(-0.18%) |
Sep 16, 2014 | 42.57 | 42.96 | 42.40 | 42.91 | 12,646,074 | +0.34(+0.79%) |
Sep 15, 2014 | 42.67 | 42.91 | 42.56 | 42.57 | 10,820,241 | -0.02(-0.05%) |
Sep 12, 2014 | 42.83 | 43.01 | 42.39 | 42.59 | 9,821,613 | -0.39(-0.92%) |
Sep 11, 2014 | 43.07 | 43.23 | 42.78 | 42.99 | 10,886,948 | -0.17(-0.40%) |
Sep 10, 2014 | 43.10 | 43.24 | 42.87 | 43.16 | 12,974,911 | +0.14(+0.33%) |
Sep 09, 2014 | 43.22 | 43.35 | 42.95 | 43.02 | 10,489,438 | -0.35(-0.80%) |
Sep 08, 2014 | 43.49 | 43.56 | 43.21 | 43.37 | 11,854,726 | -0.09(-0.21%) |
Sep 05, 2014 | 42.92 | 43.46 | 42.91 | 43.46 | 15,125,627 | +0.78(+1.83%) |
Sep 04, 2014 | 43.02 | 43.32 | 42.56 | 42.68 | 15,219,289 | -0.28(-0.66%) |
Sep 03, 2014 | 42.47 | 43.23 | 42.66 | 42.96 | 12,805,633 | +0.49(+1.15%) |
Sep 02, 2014 | 42.43 | 42.62 | 42.39 | 42.47 | 8,523,465 | -0.23(-0.53%) |
Aug 29, 2014 | 42.92 | 42.70 | 42.70 | 42.70 | 8,046,692 | +0.08(+0.18%) |
Aug 28, 2014 | 42.54 | 42.78 | 42.51 | 42.62 | 7,378,524 | -0.20(-0.46%) |
Aug 27, 2014 | 42.90 | 43.03 | 42.70 | 42.82 | 9,217,291 | +0.06(+0.13%) |
Aug 26, 2014 | 42.39 | 42.90 | 42.38 | 42.76 | 12,980,699 | +0.33(+0.79%) |
Aug 25, 2014 | 42.15 | 42.53 | 42.09 | 42.43 | 7,279,485 | +0.40(+0.95%) |
Aug 22, 2014 | 41.94 | 42.17 | 41.87 | 42.03 | 7,303,038 | +0.23(+0.54%) |
Aug 21, 2014 | 42.19 | 42.37 | 41.76 | 41.80 | 10,765,082 | -0.45(-1.06%) |
Aug 20, 2014 | 41.68 | 42.31 | 41.64 | 42.25 | 9,908,675 | +0.40(+0.97%) |
Aug 19, 2014 | 41.80 | 41.87 | 41.44 | 41.85 | 10,466,967 | +0.35(+0.84%) |
Aug 18, 2014 | 41.77 | 41.82 | 41.45 | 41.50 | 13,295,036 | -0.13(-0.32%) |
Aug 15, 2014 | 41.77 | 41.90 | 41.23 | 41.63 | 12,736,009 | -0.12(-0.29%) |
Aug 14, 2014 | 41.23 | 41.76 | 41.20 | 41.75 | 11,167,068 | +0.66(+1.61%) |
Aug 13, 2014 | 40.77 | 41.12 | 40.60 | 41.09 | 15,021,806 | +0.58(+1.44%) |
Aug 12, 2014 | 40.17 | 40.59 | 40.15 | 40.51 | 9,981,669 | +0.26(+0.65%) |
Aug 11, 2014 | 40.28 | 40.52 | 40.11 | 40.25 | 7,754,538 | +0.08(+0.19%) |
Aug 08, 2014 | 39.69 | 40.21 | 39.48 | 40.17 | 9,969,386 | +0.65(+1.64%) |
Aug 07, 2014 | 39.93 | 40.18 | 39.47 | 39.52 | 10,157,910 | -0.21(-0.52%) |
Aug 06, 2014 | 39.69 | 39.88 | 39.58 | 39.73 | 17,281,804 | -0.07(-0.18%) |
Aug 05, 2014 | 40.29 | 40.47 | 39.65 | 39.80 | 12,710,566 | -0.73(-1.81%) |
Aug 04, 2014 | 40.45 | 40.68 | 40.03 | 40.53 | 12,031,495 | +0.18(+0.46%) |
Aug 01, 2014 | 40.19 | 40.57 | 39.98 | 40.35 | 14,276,444 | +0.04(+0.11%) |
Jul 31, 2014 | 41.03 | 41.25 | 40.29 | 40.30 | 14,190,956 | -0.95(-2.31%) |
Jul 30, 2014 | 41.61 | 41.80 | 40.92 | 41.26 | 11,335,305 | -0.36(-0.85%) |
Jul 29, 2014 | 41.78 | 42.11 | 41.30 | 41.61 | 14,539,748 | +0.43(+1.05%) |
Jul 28, 2014 | 41.32 | 41.44 | 41.09 | 41.18 | 12,108,240 | -0.13(-0.31%) |
Jul 25, 2014 | 41.29 | 41.45 | 41.14 | 41.31 | 7,790,066 | -0.04(-0.10%) |
Jul 24, 2014 | 41.43 | 41.55 | 41.14 | 41.35 | 14,168,358 | +0.07(+0.17%) |
Jul 23, 2014 | 41.41 | 41.55 | 41.23 | 41.28 | 8,856,471 | -0.23(-0.55%) |
Jul 22, 2014 | 41.29 | 41.82 | 41.29 | 41.50 | 9,163,629 | +0.31(+0.74%) |
Jul 21, 2014 | 41.12 | 41.33 | 40.99 | 41.20 | 9,989,228 | -0.24(-0.58%) |
Jul 18, 2014 | 41.14 | 41.50 | 40.93 | 41.44 | 10,464,475 | +0.53(+1.28%) |
Jul 17, 2014 | 41.11 | 41.37 | 40.89 | 40.91 | 9,361,115 | -0.39(-0.95%) |
Jul 16, 2014 | 41.16 | 41.35 | 41.01 | 41.31 | 9,580,009 | +0.17(+0.41%) |
Jul 15, 2014 | 41.29 | 41.48 | 40.84 | 41.14 | 14,300,186 | -0.19(-0.46%) |
Jul 14, 2014 | 41.64 | 41.67 | 41.24 | 41.33 | 11,773,532 | -0.18(-0.44%) |
Jul 11, 2014 | 41.66 | 41.72 | 41.31 | 41.51 | 8,597,193 | -0.10(-0.24%) |
Jul 10, 2014 | 41.40 | 41.75 | 41.01 | 41.61 | 7,860,738 | +0.02(+0.05%) |
Jul 09, 2014 | 41.52 | 41.71 | 41.33 | 41.59 | 9,768,339 | +0.27(+0.65%) |
Jul 08, 2014 | 41.67 | 41.67 | 41.14 | 41.32 | 11,628,017 | -0.25(-0.60%) |
Jul 07, 2014 | 41.85 | 42.37 | 41.55 | 41.57 | 13,057,538 | -0.48(-1.15%) |
Jul 03, 2014 | 42.19 | 42.05 | 42.05 | 42.05 | 7,348,846 | +0.11(+0.25%) |
Jul 02, 2014 | 41.53 | 41.98 | 41.46 | 41.94 | 9,756,001 | +0.38(+0.92%) |
Jul 01, 2014 | 40.99 | 41.65 | 40.83 | 41.56 | 12,422,412 | +0.47(+1.14%) |
Jun 30, 2014 | 40.92 | 41.34 | 40.87 | 41.09 | 12,297,148 | +0.23(+0.56%) |
Jun 27, 2014 | 41.46 | 41.57 | 40.83 | 40.87 | 24,335,866 | -0.71(-1.71%) |
Jun 26, 2014 | 41.74 | 41.75 | 41.38 | 41.58 | 10,190,102 | -0.23(-0.56%) |
Jun 25, 2014 | 41.01 | 42.14 | 41.00 | 41.81 | 18,687,532 | +0.67(+1.62%) |
Jun 24, 2014 | 41.47 | 41.74 | 41.11 | 41.14 | 11,485,133 | -0.41(-0.99%) |
Jun 23, 2014 | 41.77 | 41.90 | 41.49 | 41.55 | 9,771,919 | -0.30(-0.71%) |
Jun 20, 2014 | 41.63 | 42.11 | 41.51 | 41.85 | 20,297,686 | +0.44(+1.06%) |
Jun 19, 2014 | 41.50 | 41.50 | 41.27 | 41.41 | 8,461,416 | -0.08(-0.19%) |
Jun 18, 2014 | 41.22 | 41.52 | 41.06 | 41.49 | 11,032,434 | +0.25(+0.60%) |
Jun 17, 2014 | 41.16 | 41.35 | 41.04 | 41.24 | 8,822,262 | -0.01(-0.02%) |
Jun 16, 2014 | 41.24 | 41.47 | 41.01 | 41.25 | 10,825,848 | -0.12(-0.29%) |
Jun 13, 2014 | 41.28 | 41.66 | 41.18 | 41.37 | 11,823,427 | -0.04(-0.10%) |
Jun 12, 2014 | 41.40 | 41.71 | 41.24 | 41.41 | 13,463,913 | -0.06(-0.15%) |
Jun 11, 2014 | 41.27 | 41.63 | 41.19 | 41.48 | 16,585,105 | +0.23(+0.55%) |
Jun 10, 2014 | 40.85 | 41.26 | 40.85 | 41.25 | 10,817,398 | +0.45(+1.11%) |
Jun 06, 2014 | 41.05 | 41.09 | 40.79 | 40.80 | 9,504,641 | -0.18(-0.43%) |
Jun 05, 2014 | 40.88 | 41.24 | 40.71 | 40.98 | 10,833,778 | +0.12(+0.29%) |
Jun 04, 2014 | 40.75 | 40.91 | 40.56 | 40.86 | 9,748,628 | +0.01(+0.03%) |
Jun 03, 2014 | 40.57 | 40.88 | 40.46 | 40.84 | 10,035,933 | -0.01(-0.03%) |
Jun 02, 2014 | 40.84 | 41.05 | 40.54 | 40.86 | 9,110,744 | +0.05(+0.12%) |
May 30, 2014 | 40.57 | 41.10 | 40.57 | 40.81 | 16,331,573 | +0.11(+0.28%) |
May 29, 2014 | 40.14 | 40.76 | 39.92 | 40.69 | 12,057,201 | +0.92(+2.30%) |
May 28, 2014 | 40.00 | 40.01 | 39.78 | 39.78 | 9,702,143 | -0.20(-0.51%) |
May 27, 2014 | 40.15 | 40.23 | 39.83 | 39.98 | 10,353,327 | -0.08(-0.21%) |
May 23, 2014 | 39.94 | 40.07 | 40.07 | 40.07 | 8,582,673 | +0.20(+0.51%) |
May 22, 2014 | 39.78 | 40.04 | 39.52 | 39.86 | 7,150,898 | -0.04(-0.10%) |
May 21, 2014 | 39.64 | 39.93 | 39.59 | 39.90 | 9,442,404 | +0.41(+1.04%) |
May 20, 2014 | 39.65 | 39.68 | 39.30 | 39.49 | 11,138,706 | -0.25(-0.62%) |
May 19, 2014 | 39.31 | 39.75 | 39.23 | 39.74 | 10,661,760 | +0.34(+0.86%) |
May 16, 2014 | 39.25 | 39.68 | 39.25 | 39.40 | 12,849,224 | -0.01(-0.04%) |
May 15, 2014 | 39.36 | 39.91 | 39.15 | 39.42 | 12,645,213 | -0.34(-0.85%) |
May 14, 2014 | 39.23 | 39.89 | 39.23 | 39.76 | 11,056,180 | +0.44(+1.11%) |
May 13, 2014 | 39.01 | 39.54 | 38.93 | 39.32 | 12,703,624 | +0.32(+0.83%) |
May 12, 2014 | 39.23 | 39.23 | 38.68 | 38.99 | 11,460,061 | +0.06(+0.14%) |
May 09, 2014 | 38.86 | 39.29 | 38.37 | 38.94 | 17,561,082 | +0.27(+0.69%) |
May 08, 2014 | 39.18 | 39.33 | 38.59 | 38.67 | 20,375,370 | -0.71(-1.81%) |
May 07, 2014 | 39.63 | 40.07 | 39.16 | 39.38 | 32,473,310 | -0.90(-2.22%) |
May 06, 2014 | 41.43 | 41.45 | 40.23 | 40.28 | 19,211,834 | -1.07(-2.59%) |
May 05, 2014 | 40.98 | 41.38 | 40.73 | 41.35 | 11,534,785 | +0.29(+0.70%) |
May 02, 2014 | 41.94 | 41.98 | 40.86 | 41.06 | 17,127,860 | -0.99(-2.35%) |