Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 27.01 | 28.55 | 26.51 | 28.03 | 11,277,380 | +1.19(+4.43%) |
Apr 29, 2015 | 26.44 | 27.08 | 26.29 | 26.84 | 5,479,291 | +0.18(+0.68%) |
Apr 28, 2015 | 25.94 | 26.75 | 25.92 | 26.66 | 6,282,795 | +0.72(+2.78%) |
Apr 27, 2015 | 25.58 | 26.07 | 25.58 | 25.94 | 6,233,280 | +0.16(+0.62%) |
Apr 24, 2015 | 26.49 | 26.90 | 25.22 | 25.78 | 9,699,101 | -0.63(-2.39%) |
Apr 23, 2015 | 26.28 | 27.09 | 26.27 | 26.41 | 7,724,982 | -0.01(-0.04%) |
Apr 22, 2015 | 26.16 | 26.65 | 26.09 | 26.42 | 6,377,837 | +0.33(+1.26%) |
Apr 21, 2015 | 27.09 | 27.15 | 25.96 | 26.09 | 10,205,581 | -0.86(-3.19%) |
Apr 20, 2015 | 26.94 | 27.25 | 26.64 | 26.95 | 8,753,772 | -0.21(-0.77%) |
Apr 17, 2015 | 26.18 | 27.22 | 26.06 | 27.16 | 12,192,847 | +0.76(+2.88%) |
Apr 16, 2015 | 26.42 | 27.18 | 26.31 | 26.40 | 10,077,367 | -0.29(-1.09%) |
Apr 15, 2015 | 25.60 | 26.86 | 25.40 | 26.69 | 10,381,839 | +1.35(+5.33%) |
Apr 14, 2015 | 24.69 | 25.36 | 24.60 | 25.34 | 4,938,049 | +0.82(+3.34%) |
Apr 13, 2015 | 24.38 | 24.59 | 24.15 | 24.52 | 5,779,206 | +0.26(+1.07%) |
Apr 10, 2015 | 24.57 | 24.64 | 24.02 | 24.26 | 4,769,371 | -0.25(-1.02%) |
Apr 09, 2015 | 24.79 | 24.83 | 24.21 | 24.51 | 7,078,212 | +0.41(+1.70%) |
Apr 08, 2015 | 24.78 | 24.91 | 23.91 | 24.10 | 7,804,877 | -0.74(-2.98%) |
Apr 07, 2015 | 24.53 | 25.14 | 24.33 | 24.84 | 7,151,881 | +0.45(+1.85%) |
Apr 06, 2015 | 24.09 | 24.52 | 23.77 | 24.39 | 6,580,595 | +0.35(+1.46%) |
Apr 02, 2015 | 22.75 | 24.04 | 24.04 | 24.04 | 9,684,400 | +1.18(+5.16%) |
Apr 01, 2015 | 23.41 | 23.45 | 22.82 | 22.86 | 7,765,496 | -0.33(-1.42%) |
Mar 31, 2015 | 22.75 | 23.34 | 22.56 | 23.19 | 6,925,149 | +0.16(+0.69%) |
Mar 30, 2015 | 22.41 | 23.07 | 22.28 | 23.03 | 6,580,434 | +0.71(+3.18%) |
Mar 27, 2015 | 22.42 | 22.75 | 22.15 | 22.32 | 7,392,461 | -0.21(-0.93%) |
Mar 26, 2015 | 23.64 | 23.72 | 22.45 | 22.53 | 6,336,101 | -0.79(-3.39%) |
Mar 25, 2015 | 23.00 | 23.34 | 22.67 | 23.32 | 7,129,380 | +0.44(+1.92%) |
Mar 24, 2015 | 22.90 | 23.02 | 22.58 | 22.88 | 7,666,289 | +0.09(+0.39%) |
Mar 23, 2015 | 22.63 | 23.19 | 22.62 | 22.79 | 6,220,045 | +0.19(+0.84%) |
Mar 20, 2015 | 22.38 | 22.70 | 22.38 | 22.60 | 13,837,263 | +0.33(+1.48%) |
Mar 19, 2015 | 22.91 | 23.25 | 22.15 | 22.27 | 9,697,166 | -1.39(-5.87%) |
Mar 18, 2015 | 22.42 | 23.77 | 22.26 | 23.66 | 9,745,308 | +1.09(+4.83%) |
Mar 17, 2015 | 22.65 | 23.08 | 22.32 | 22.57 | 6,561,757 | +0.03(+0.13%) |
Mar 16, 2015 | 22.20 | 22.55 | 21.94 | 22.54 | 5,664,917 | +0.19(+0.85%) |
Mar 13, 2015 | 22.00 | 22.37 | 21.74 | 22.35 | 6,380,284 | +0.14(+0.63%) |
Mar 12, 2015 | 22.39 | 22.54 | 22.19 | 22.21 | 7,570,851 | -0.09(-0.40%) |
Mar 11, 2015 | 21.74 | 22.41 | 21.45 | 22.30 | 12,224,682 | +0.67(+3.10%) |
Mar 10, 2015 | 22.02 | 22.22 | 21.63 | 21.63 | 8,245,737 | -0.66(-2.96%) |
Mar 09, 2015 | 23.27 | 23.51 | 22.23 | 22.29 | 11,832,576 | -1.36(-5.75%) |
Mar 06, 2015 | 24.24 | 24.47 | 23.41 | 23.65 | 12,582,549 | -0.89(-3.63%) |
Mar 05, 2015 | 24.69 | 25.02 | 23.98 | 24.54 | 9,579,278 | -0.36(-1.45%) |
Mar 04, 2015 | 24.95 | 25.04 | 24.32 | 24.90 | 7,311,250 | +0.01(+0.04%) |
Mar 03, 2015 | 24.86 | 25.06 | 24.39 | 24.89 | 10,373,540 | -0.08(-0.32%) |
Mar 02, 2015 | 25.08 | 25.81 | 24.91 | 24.97 | 9,271,529 | -0.11(-0.44%) |
Feb 27, 2015 | 27.18 | 27.59 | 24.85 | 25.08 | 13,361,594 | -1.27(-4.82%) |
Feb 26, 2015 | 27.62 | 27.76 | 26.28 | 26.35 | 9,671,861 | -1.62(-5.79%) |
Feb 25, 2015 | 27.87 | 28.02 | 27.53 | 27.97 | 7,327,210 | +0.23(+0.83%) |
Feb 24, 2015 | 27.48 | 27.80 | 27.19 | 27.74 | 7,126,936 | +0.50(+1.84%) |
Feb 23, 2015 | 27.25 | 27.83 | 26.78 | 27.24 | 6,592,288 | -0.31(-1.13%) |
Feb 20, 2015 | 27.57 | 27.83 | 27.23 | 27.55 | 7,246,724 | +0.03(+0.11%) |
Feb 19, 2015 | 26.43 | 27.79 | 26.35 | 27.52 | 9,690,440 | +0.29(+1.07%) |
Feb 18, 2015 | 27.04 | 27.80 | 26.84 | 27.23 | 5,468,237 | -0.15(-0.55%) |
Feb 17, 2015 | 27.14 | 27.39 | 26.70 | 27.38 | 6,672,722 | +0.02(+0.07%) |
Feb 13, 2015 | 27.03 | 27.36 | 27.36 | 27.36 | 6,892,600 | +0.51(+1.90%) |
Feb 12, 2015 | 27.29 | 27.50 | 26.63 | 26.85 | 7,906,750 | -0.18(-0.67%) |
Feb 11, 2015 | 27.05 | 27.60 | 26.33 | 27.03 | 10,529,539 | +0.14(+0.52%) |
Feb 10, 2015 | 26.16 | 27.04 | 25.58 | 26.89 | 11,878,557 | +0.91(+3.50%) |
Feb 09, 2015 | 26.59 | 26.98 | 25.84 | 25.98 | 8,697,532 | -0.50(-1.89%) |
Feb 06, 2015 | 26.47 | 26.88 | 26.33 | 26.48 | 6,786,256 | +0.31(+1.18%) |
Feb 05, 2015 | 26.17 | 26.53 | 25.96 | 26.17 | 7,361,957 | +0.25(+0.96%) |
Feb 04, 2015 | 26.07 | 26.34 | 25.34 | 25.92 | 9,250,059 | -0.66(-2.48%) |
Feb 03, 2015 | 26.38 | 26.95 | 25.95 | 26.58 | 12,854,399 | +0.62(+2.39%) |
Feb 02, 2015 | 25.17 | 26.06 | 25.13 | 25.96 | 11,503,713 | +1.17(+4.72%) |
Jan 30, 2015 | 24.01 | 25.19 | 23.75 | 24.79 | 11,937,128 | +0.51(+2.10%) |
Jan 29, 2015 | 24.80 | 24.95 | 23.80 | 24.28 | 11,636,783 | -0.42(-1.70%) |
Jan 28, 2015 | 25.32 | 25.32 | 24.45 | 24.70 | 14,013,047 | -0.86(-3.36%) |
Jan 27, 2015 | 25.66 | 26.31 | 25.37 | 25.56 | 7,593,250 | -0.24(-0.93%) |
Jan 26, 2015 | 25.46 | 26.04 | 25.35 | 25.80 | 9,404,234 | +0.45(+1.78%) |
Jan 23, 2015 | 25.52 | 26.00 | 25.32 | 25.35 | 9,405,444 | -0.17(-0.67%) |
Jan 22, 2015 | 25.71 | 25.72 | 24.66 | 25.52 | 19,227,206 | -0.01(-0.04%) |
Jan 21, 2015 | 24.94 | 25.61 | 24.81 | 25.53 | 10,862,982 | +1.03(+4.20%) |
Jan 20, 2015 | 24.68 | 24.85 | 23.67 | 24.50 | 15,823,617 | -0.51(-2.04%) |
Jan 16, 2015 | 23.64 | 25.02 | 23.64 | 25.01 | 19,914,240 | +1.23(+5.17%) |
Jan 15, 2015 | 23.61 | 24.44 | 23.31 | 23.78 | 81,402,216 | +0.76(+3.30%) |
Jan 14, 2015 | 23.80 | 24.07 | 22.64 | 23.02 | 48,673,884 | -1.11(-4.60%) |
Jan 13, 2015 | 24.07 | 24.29 | 23.67 | 24.13 | 14,679,801 | +0.06(+0.25%) |
Jan 12, 2015 | 23.66 | 24.39 | 23.15 | 24.07 | 17,761,540 | -0.61(-2.47%) |
Jan 09, 2015 | 24.98 | 25.13 | 24.49 | 24.68 | 6,669,921 | -0.39(-1.56%) |
Jan 08, 2015 | 24.64 | 25.14 | 24.05 | 25.07 | 11,383,148 | +0.83(+3.42%) |
Jan 07, 2015 | 24.91 | 24.96 | 24.09 | 24.24 | 11,652,983 | -0.47(-1.90%) |
Jan 06, 2015 | 25.80 | 26.20 | 24.69 | 24.71 | 12,461,742 | -1.30(-5.00%) |
Jan 05, 2015 | 26.80 | 27.05 | 25.70 | 26.01 | 13,336,390 | -1.16(-4.27%) |
Jan 02, 2015 | 27.09 | 27.42 | 26.66 | 27.17 | 7,326,458 | -0.12(-0.44%) |
Dec 31, 2014 | 27.01 | 27.29 | 27.29 | 27.29 | 9,657,000 | +0.05(+0.18%) |
Dec 30, 2014 | 29.04 | 29.05 | 27.11 | 27.24 | 14,182,055 | -1.98(-6.78%) |
Dec 29, 2014 | 29.05 | 29.55 | 28.89 | 29.22 | 6,494,634 | +0.55(+1.92%) |
Dec 26, 2014 | 28.68 | 28.93 | 28.02 | 28.67 | 5,351,881 | +0.21(+0.74%) |
Dec 24, 2014 | 28.77 | 28.46 | 28.46 | 28.46 | 5,120,900 | -0.46(-1.59%) |
Dec 23, 2014 | 28.70 | 29.11 | 27.91 | 28.92 | 11,850,965 | -0.39(-1.33%) |
Dec 22, 2014 | 30.16 | 30.23 | 28.89 | 29.31 | 10,078,676 | -1.69(-5.45%) |
Dec 19, 2014 | 31.30 | 31.49 | 29.97 | 31.00 | 13,988,174 | +0.29(+0.94%) |
Dec 18, 2014 | 31.35 | 31.43 | 29.50 | 30.71 | 6,406,896 | +0.51(+1.69%) |
Dec 17, 2014 | 29.21 | 30.45 | 29.13 | 30.20 | 6,465,695 | +1.27(+4.39%) |
Dec 16, 2014 | 27.82 | 30.01 | 27.62 | 28.93 | 7,819,455 | +0.68(+2.41%) |
Dec 15, 2014 | 28.99 | 29.42 | 28.20 | 28.25 | 6,358,131 | -0.46(-1.60%) |
Dec 12, 2014 | 28.59 | 29.60 | 28.59 | 28.71 | 6,386,581 | -0.32(-1.10%) |
Dec 11, 2014 | 29.01 | 30.27 | 28.99 | 29.03 | 7,183,429 | +0.02(+0.07%) |
Dec 10, 2014 | 29.23 | 29.43 | 28.05 | 29.01 | 9,419,738 | -0.72(-2.42%) |
Dec 09, 2014 | 29.00 | 30.00 | 28.98 | 29.73 | 5,531,342 | +0.50(+1.71%) |
Dec 08, 2014 | 29.56 | 30.04 | 29.10 | 29.23 | 7,035,427 | -0.92(-3.05%) |
Dec 05, 2014 | 30.51 | 30.62 | 29.45 | 30.15 | 6,384,420 | -0.44(-1.44%) |
Dec 04, 2014 | 30.60 | 30.97 | 30.38 | 30.59 | 6,422,302 | -0.29(-0.94%) |
Dec 03, 2014 | 30.92 | 31.80 | 30.72 | 30.88 | 6,448,856 | -0.11(-0.35%) |
Dec 02, 2014 | 30.99 | 31.98 | 30.85 | 30.99 | 4,812,073 | -0.21(-0.67%) |
Dec 01, 2014 | 31.73 | 32.14 | 31.02 | 31.20 | 7,902,510 | -0.98(-3.05%) |
Nov 28, 2014 | 31.47 | 33.23 | 31.32 | 32.18 | 4,772,650 | -0.47(-1.44%) |
Nov 26, 2014 | 32.97 | 32.65 | 32.65 | 32.65 | 4,797,700 | -0.38(-1.15%) |
Nov 25, 2014 | 33.64 | 33.95 | 32.83 | 33.03 | 5,723,421 | -0.62(-1.84%) |
Nov 24, 2014 | 34.24 | 34.24 | 33.40 | 33.65 | 5,293,603 | -0.81(-2.35%) |
Nov 21, 2014 | 34.83 | 34.96 | 34.05 | 34.46 | 5,608,156 | +0.06(+0.17%) |
Nov 20, 2014 | 33.62 | 34.43 | 33.46 | 34.40 | 4,935,009 | +0.82(+2.44%) |
Nov 19, 2014 | 33.62 | 34.00 | 33.21 | 33.58 | 6,552,477 | +0.53(+1.60%) |
Nov 18, 2014 | 33.55 | 33.86 | 32.47 | 33.05 | 9,246,766 | -0.56(-1.67%) |
Nov 17, 2014 | 33.67 | 33.98 | 33.05 | 33.61 | 5,099,226 | -0.14(-0.41%) |
Nov 14, 2014 | 33.64 | 33.96 | 33.14 | 33.75 | 5,042,922 | +0.19(+0.57%) |
Nov 13, 2014 | 34.10 | 34.11 | 33.00 | 33.56 | 6,202,483 | -0.85(-2.47%) |
Nov 12, 2014 | 35.18 | 35.19 | 34.06 | 34.41 | 5,337,798 | -0.95(-2.69%) |
Nov 11, 2014 | 35.29 | 35.54 | 34.57 | 35.36 | 5,160,553 | -0.06(-0.17%) |
Nov 10, 2014 | 36.67 | 37.26 | 35.23 | 35.42 | 7,946,534 | -1.08(-2.96%) |
Nov 07, 2014 | 35.47 | 36.88 | 35.37 | 36.50 | 9,877,283 | +0.95(+2.67%) |
Nov 06, 2014 | 33.90 | 35.60 | 33.74 | 35.55 | 7,661,002 | +1.39(+4.07%) |
Nov 05, 2014 | 33.16 | 34.67 | 33.00 | 34.16 | 7,337,530 | +1.43(+4.37%) |
Nov 04, 2014 | 31.86 | 32.97 | 31.72 | 32.73 | 6,659,610 | +0.29(+0.89%) |
Nov 03, 2014 | 32.91 | 33.81 | 32.39 | 32.44 | 5,631,322 | -0.07(-0.22%) |
Oct 31, 2014 | 31.99 | 32.55 | 31.33 | 32.51 | 6,434,491 | +1.03(+3.27%) |
Oct 30, 2014 | 31.87 | 31.99 | 31.00 | 31.48 | 3,687,417 | -0.43(-1.35%) |
Oct 29, 2014 | 32.58 | 32.87 | 31.47 | 31.91 | 5,743,694 | -0.27(-0.84%) |
Oct 28, 2014 | 31.43 | 32.38 | 30.83 | 32.18 | 6,528,016 | +1.08(+3.47%) |
Oct 27, 2014 | 31.26 | 31.41 | 31.64 | 31.10 | 6,143,053 | -0.54(-1.71%) |
Oct 24, 2014 | 32.01 | 32.35 | 31.28 | 31.64 | 11,293,598 | -1.61(-4.84%) |
Oct 23, 2014 | 32.90 | 33.54 | 32.38 | 33.25 | 7,894,406 | +0.71(+2.18%) |
Oct 22, 2014 | 33.43 | 33.84 | 32.48 | 32.54 | 8,773,038 | -0.42(-1.27%) |
Oct 21, 2014 | 32.38 | 33.08 | 31.52 | 32.96 | 10,987,871 | +0.79(+2.46%) |
Oct 20, 2014 | 31.79 | 32.50 | 31.39 | 32.17 | 8,413,212 | +0.18(+0.56%) |
Oct 17, 2014 | 32.81 | 32.83 | 31.58 | 31.99 | 14,656,352 | +0.02(+0.06%) |
Oct 16, 2014 | 32.49 | 33.78 | 31.34 | 31.97 | 23,703,320 | -3.72(-10.42%) |
Oct 15, 2014 | 32.80 | 35.80 | 32.66 | 35.69 | 9,611,618 | +2.59(+7.82%) |
Oct 14, 2014 | 33.12 | 34.02 | 32.65 | 33.10 | 5,651,823 | +0.26(+0.79%) |
Oct 13, 2014 | 33.90 | 34.28 | 32.78 | 32.84 | 5,716,425 | -1.08(-3.18%) |
Oct 10, 2014 | 33.73 | 34.35 | 33.31 | 33.92 | 7,124,287 | +0.10(+0.30%) |
Oct 09, 2014 | 34.50 | 34.53 | 33.54 | 33.82 | 5,255,783 | -1.00(-2.87%) |
Oct 08, 2014 | 34.47 | 34.86 | 33.76 | 34.82 | 4,721,250 | +0.20(+0.58%) |
Oct 07, 2014 | 34.83 | 35.45 | 34.57 | 34.62 | 5,693,662 | -0.48(-1.37%) |
Oct 06, 2014 | 34.62 | 35.20 | 34.27 | 35.10 | 4,551,576 | +0.31(+0.89%) |
Oct 03, 2014 | 34.86 | 34.95 | 34.24 | 34.79 | 3,690,559 | -0.01(-0.03%) |
Oct 02, 2014 | 34.53 | 35.06 | 33.99 | 34.80 | 5,108,540 | +0.05(+0.14%) |
Oct 01, 2014 | 35.04 | 35.37 | 34.60 | 34.75 | 4,988,788 | -0.20(-0.57%) |
Sep 30, 2014 | 35.68 | 35.71 | 34.82 | 34.95 | 4,710,759 | -0.84(-2.35%) |
Sep 29, 2014 | 35.25 | 35.85 | 35.15 | 35.79 | 3,280,802 | +0.34(+0.96%) |
Sep 26, 2014 | 35.21 | 35.67 | 35.09 | 35.45 | 2,773,805 | +0.25(+0.71%) |
Sep 25, 2014 | 35.68 | 35.75 | 35.07 | 35.20 | 6,110,999 | -0.50(-1.40%) |
Sep 24, 2014 | 36.17 | 36.18 | 35.44 | 35.70 | 5,496,027 | -0.53(-1.46%) |
Sep 23, 2014 | 36.40 | 36.67 | 36.06 | 36.23 | 3,774,790 | -0.28(-0.77%) |
Sep 22, 2014 | 36.53 | 36.74 | 36.08 | 36.51 | 3,814,476 | -0.03(-0.08%) |
Sep 19, 2014 | 37.27 | 37.36 | 36.52 | 36.54 | 4,397,370 | -0.67(-1.80%) |
Sep 18, 2014 | 37.10 | 37.40 | 36.73 | 37.21 | 4,708,013 | -0.30(-0.80%) |
Sep 17, 2014 | 38.10 | 38.13 | 37.46 | 37.51 | 2,836,674 | -0.30(-0.79%) |
Sep 16, 2014 | 37.57 | 38.12 | 37.54 | 37.81 | 3,056,750 | +0.13(+0.35%) |
Sep 15, 2014 | 37.65 | 37.77 | 37.31 | 37.68 | 2,747,413 | +0.19(+0.51%) |
Sep 12, 2014 | 38.02 | 38.26 | 37.37 | 37.49 | 3,491,945 | -0.66(-1.73%) |
Sep 11, 2014 | 38.53 | 38.74 | 37.99 | 38.15 | 4,603,235 | -0.73(-1.88%) |
Sep 10, 2014 | 38.75 | 38.95 | 38.24 | 38.88 | 3,794,532 | -0.17(-0.44%) |
Sep 09, 2014 | 38.99 | 39.61 | 38.77 | 39.05 | 3,817,070 | +0.35(+0.90%) |
Sep 08, 2014 | 39.42 | 39.42 | 38.43 | 38.70 | 4,310,341 | -0.87(-2.20%) |
Sep 05, 2014 | 39.17 | 39.72 | 39.02 | 39.57 | 2,858,503 | +0.18(+0.46%) |
Sep 04, 2014 | 40.80 | 40.84 | 39.07 | 39.39 | 4,892,436 | -1.09(-2.69%) |
Sep 03, 2014 | 40.57 | 40.64 | 40.06 | 40.48 | 2,831,362 | +0.02(+0.05%) |
Sep 02, 2014 | 41.06 | 41.13 | 40.22 | 40.46 | 3,590,799 | -0.72(-1.75%) |
Aug 29, 2014 | 40.55 | 41.18 | 41.18 | 41.18 | 3,466,000 | +0.73(+1.80%) |
Aug 28, 2014 | 40.10 | 40.52 | 39.95 | 40.45 | 2,344,858 | +0.28(+0.70%) |
Aug 27, 2014 | 40.12 | 40.28 | 39.90 | 40.17 | 3,134,058 | +0.09(+0.22%) |
Aug 26, 2014 | 40.51 | 40.65 | 40.04 | 40.08 | 2,854,126 | -0.33(-0.82%) |
Aug 25, 2014 | 39.95 | 40.42 | 39.88 | 40.41 | 2,240,514 | +0.68(+1.71%) |
Aug 22, 2014 | 39.74 | 39.90 | 39.65 | 39.73 | 3,257,679 | -0.20(-0.50%) |
Aug 21, 2014 | 39.60 | 39.97 | 39.21 | 39.93 | 4,464,823 | +0.49(+1.24%) |
Aug 20, 2014 | 39.77 | 39.77 | 39.30 | 39.44 | 3,817,439 | -0.53(-1.33%) |
Aug 19, 2014 | 39.97 | 40.38 | 39.74 | 39.97 | 3,178,293 | +0.22(+0.55%) |
Aug 18, 2014 | 39.56 | 39.83 | 39.37 | 39.75 | 3,836,100 | +0.42(+1.07%) |
Aug 15, 2014 | 39.12 | 39.60 | 38.76 | 39.33 | 5,588,841 | +0.34(+0.87%) |
Aug 14, 2014 | 38.51 | 39.23 | 38.40 | 38.99 | 5,840,949 | +0.59(+1.54%) |
Aug 13, 2014 | 38.24 | 38.50 | 37.95 | 38.40 | 4,499,462 | +0.19(+0.50%) |
Aug 12, 2014 | 38.97 | 39.14 | 38.15 | 38.21 | 7,721,688 | -1.10(-2.80%) |
Aug 11, 2014 | 40.23 | 40.27 | 39.28 | 39.31 | 3,842,761 | -0.68(-1.70%) |
Aug 08, 2014 | 39.76 | 39.95 | 39.34 | 39.99 | 5,279,466 | +0.51(+1.29%) |
Aug 07, 2014 | 40.04 | 40.18 | 39.33 | 39.48 | 5,660,842 | -0.39(-0.98%) |
Aug 06, 2014 | 39.94 | 40.42 | 39.83 | 39.87 | 4,198,650 | -0.26(-0.65%) |
Aug 05, 2014 | 40.77 | 40.96 | 39.97 | 40.13 | 5,597,888 | -0.55(-1.35%) |
Aug 04, 2014 | 40.33 | 40.80 | 39.91 | 40.68 | 4,201,417 | +0.25(+0.62%) |
Aug 01, 2014 | 40.26 | 41.43 | 39.71 | 40.43 | 5,320,226 | -0.15(-0.37%) |
Jul 31, 2014 | 40.85 | 41.39 | 40.34 | 40.58 | 5,653,243 | -0.50(-1.22%) |
Jul 30, 2014 | 41.37 | 41.53 | 40.86 | 41.08 | 3,797,062 | -0.26(-0.63%) |
Jul 29, 2014 | 40.81 | 41.55 | 40.81 | 41.34 | 4,475,609 | +0.43(+1.05%) |
Jul 28, 2014 | 41.01 | 41.32 | 40.66 | 40.91 | 2,669,419 | +0.06(+0.15%) |
Jul 25, 2014 | 41.26 | 41.42 | 40.77 | 40.85 | 2,955,037 | -0.71(-1.71%) |
Jul 24, 2014 | 41.50 | 42.31 | 41.38 | 41.56 | 4,306,296 | +0.04(+0.10%) |
Jul 23, 2014 | 41.09 | 41.55 | 40.94 | 41.52 | 3,756,063 | +0.64(+1.57%) |
Jul 22, 2014 | 41.56 | 41.69 | 40.87 | 40.88 | 5,577,009 | -0.55(-1.33%) |
Jul 21, 2014 | 41.44 | 41.61 | 41.11 | 41.43 | 3,883,711 | -0.36(-0.86%) |
Jul 18, 2014 | 41.33 | 41.87 | 41.05 | 41.79 | 5,001,502 | +0.55(+1.33%) |
Jul 17, 2014 | 43.03 | 43.27 | 41.19 | 41.24 | 7,132,893 | -2.15(-4.96%) |
Jul 16, 2014 | 42.61 | 43.46 | 42.38 | 43.39 | 5,955,033 | +0.99(+2.33%) |
Jul 15, 2014 | 42.55 | 42.84 | 42.13 | 42.40 | 4,709,955 | -0.28(-0.66%) |
Jul 14, 2014 | 43.11 | 43.45 | 42.64 | 42.68 | 3,141,484 | -0.11(-0.26%) |
Jul 11, 2014 | 43.76 | 43.76 | 42.71 | 42.79 | 3,963,093 | -0.97(-2.22%) |
Jul 10, 2014 | 43.62 | 43.95 | 42.87 | 43.76 | 6,074,494 | -0.21(-0.48%) |
Jul 09, 2014 | 43.87 | 44.11 | 43.62 | 43.97 | 2,578,830 | -0.06(-0.14%) |
Jul 08, 2014 | 43.97 | 44.25 | 43.66 | 44.03 | 2,602,339 | +0.01(+0.02%) |
Jul 07, 2014 | 44.59 | 44.73 | 43.92 | 44.02 | 2,719,509 | -0.97(-2.16%) |
Jul 03, 2014 | 44.85 | 44.99 | 44.99 | 44.99 | 1,956,000 | +0.24(+0.54%) |
Jul 02, 2014 | 44.86 | 45.19 | 44.62 | 44.75 | 1,989,048 | -0.24(-0.53%) |
Jul 01, 2014 | 45.49 | 45.52 | 44.91 | 44.99 | 2,208,373 | -0.50(-1.10%) |
Jun 30, 2014 | 45.03 | 45.51 | 44.59 | 45.49 | 2,936,578 | +0.51(+1.13%) |
Jun 27, 2014 | 45.03 | 45.15 | 44.72 | 44.98 | 2,520,644 | -0.33(-0.73%) |
Jun 26, 2014 | 46.01 | 46.08 | 44.84 | 45.31 | 3,801,252 | -0.60(-1.31%) |
Jun 25, 2014 | 45.76 | 46.36 | 45.58 | 45.91 | 2,895,333 | -0.05(-0.11%) |
Jun 24, 2014 | 46.82 | 46.90 | 45.87 | 45.96 | 3,677,199 | -0.82(-1.75%) |
Jun 23, 2014 | 47.61 | 47.61 | 46.71 | 46.78 | 2,480,940 | -0.83(-1.74%) |
Jun 20, 2014 | 47.58 | 47.70 | 47.25 | 47.61 | 5,456,357 | +0.18(+0.38%) |
Jun 19, 2014 | 47.10 | 47.43 | 46.83 | 47.43 | 4,549,211 | +0.28(+0.59%) |
Jun 18, 2014 | 46.59 | 47.18 | 46.54 | 47.15 | 3,094,711 | +0.56(+1.20%) |
Jun 17, 2014 | 46.15 | 46.61 | 46.02 | 46.59 | 2,814,081 | +0.27(+0.58%) |
Jun 16, 2014 | 45.91 | 46.45 | 45.74 | 46.32 | 3,652,462 | +0.51(+1.11%) |
Jun 13, 2014 | 45.87 | 45.88 | 45.19 | 45.81 | 4,276,812 | +0.09(+0.20%) |
Jun 12, 2014 | 45.03 | 45.88 | 44.77 | 45.72 | 3,866,047 | +0.85(+1.89%) |
Jun 11, 2014 | 45.06 | 45.08 | 44.55 | 44.87 | 4,847,901 | -0.11(-0.24%) |
Jun 10, 2014 | 45.42 | 45.90 | 44.93 | 44.98 | 4,768,201 | -1.01(-2.20%) |
Jun 06, 2014 | 46.67 | 46.68 | 45.90 | 45.99 | 3,155,690 | -0.39(-0.84%) |
Jun 05, 2014 | 46.10 | 46.49 | 45.93 | 46.38 | 5,816,758 | +0.10(+0.22%) |
Jun 04, 2014 | 46.43 | 46.78 | 46.16 | 46.28 | 4,165,771 | -0.18(-0.39%) |
Jun 03, 2014 | 45.74 | 46.49 | 45.74 | 46.46 | 5,087,746 | +0.73(+1.60%) |
Jun 02, 2014 | 45.37 | 46.01 | 44.91 | 45.73 | 2,997,906 | +0.26(+0.57%) |
May 30, 2014 | 45.60 | 45.64 | 45.15 | 45.47 | 2,446,781 | -0.29(-0.63%) |
May 29, 2014 | 45.27 | 45.98 | 45.05 | 45.76 | 4,120,214 | +0.47(+1.04%) |
May 28, 2014 | 44.96 | 45.51 | 44.52 | 45.29 | 2,668,327 | +0.41(+0.91%) |
May 27, 2014 | 44.50 | 44.97 | 44.15 | 44.88 | 3,599,430 | +0.55(+1.24%) |
May 23, 2014 | 44.50 | 44.33 | 44.33 | 44.33 | 3,117,700 | -0.50(-1.12%) |
May 22, 2014 | 45.05 | 45.38 | 44.80 | 44.83 | 2,865,990 | -0.09(-0.20%) |
May 21, 2014 | 45.26 | 45.42 | 44.52 | 44.92 | 6,216,164 | -0.09(-0.20%) |
May 20, 2014 | 45.00 | 45.34 | 44.87 | 45.01 | 3,176,989 | -0.04(-0.09%) |
May 19, 2014 | 44.97 | 45.53 | 44.75 | 45.05 | 3,135,104 | +0.13(+0.29%) |
May 16, 2014 | 45.15 | 45.42 | 44.63 | 44.92 | 2,868,537 | -0.34(-0.75%) |
May 15, 2014 | 44.34 | 45.40 | 44.01 | 45.26 | 5,571,921 | -0.23(-0.51%) |
May 14, 2014 | 45.54 | 45.98 | 45.15 | 45.49 | 3,438,289 | +0.01(+0.02%) |
May 13, 2014 | 45.60 | 45.62 | 45.06 | 45.48 | 3,106,933 | +0.07(+0.15%) |
May 12, 2014 | 44.58 | 45.43 | 44.43 | 45.41 | 3,878,058 | +0.51(+1.14%) |
May 09, 2014 | 46.68 | 46.68 | 44.77 | 44.90 | 4,406,207 | -0.72(-1.58%) |
May 08, 2014 | 46.50 | 46.79 | 45.59 | 45.62 | 3,140,597 | -1.07(-2.29%) |
May 07, 2014 | 47.08 | 47.08 | 46.11 | 46.69 | 3,719,442 | +0.14(+0.30%) |
May 06, 2014 | 46.94 | 47.32 | 46.54 | 46.55 | 4,105,331 | -0.24(-0.51%) |
May 05, 2014 | 47.00 | 47.04 | 46.19 | 46.79 | 6,831,000 | -0.31(-0.66%) |
May 02, 2014 | 46.95 | 48.30 | 46.11 | 47.10 | 8,281,856 | -0.31(-0.65%) |