Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 42.37 | 42.64 | 41.99 | 42.15 | 7,810,798 | -0.38(-0.89%) |
Apr 29, 2015 | 43.17 | 43.22 | 42.45 | 42.53 | 18,439,786 | -0.84(-1.94%) |
Apr 28, 2015 | 43.48 | 43.66 | 43.09 | 43.37 | 4,715,989 | -0.16(-0.37%) |
Apr 27, 2015 | 44.07 | 44.16 | 43.47 | 43.53 | 3,901,341 | -0.47(-1.07%) |
Apr 24, 2015 | 43.91 | 44.12 | 43.91 | 44.00 | 2,566,297 | +0.08(+0.18%) |
Apr 23, 2015 | 43.63 | 44.06 | 43.58 | 43.92 | 2,687,901 | +0.29(+0.66%) |
Apr 22, 2015 | 43.61 | 43.70 | 43.25 | 43.63 | 3,695,135 | +0.10(+0.24%) |
Apr 21, 2015 | 43.44 | 43.72 | 43.39 | 43.53 | 2,871,844 | +0.09(+0.21%) |
Apr 20, 2015 | 43.64 | 43.65 | 43.12 | 43.44 | 4,010,749 | +0.40(+0.92%) |
Apr 17, 2015 | 43.59 | 43.72 | 42.95 | 43.04 | 10,278,541 | -0.82(-1.87%) |
Apr 16, 2015 | 43.64 | 43.99 | 43.63 | 43.86 | 4,550,400 | +0.03(+0.07%) |
Apr 15, 2015 | 44.41 | 44.41 | 43.80 | 43.83 | 5,343,403 | -0.03(-0.07%) |
Apr 14, 2015 | 43.99 | 44.24 | 43.57 | 43.86 | 6,685,454 | -0.37(-0.85%) |
Apr 13, 2015 | 43.99 | 44.54 | 43.99 | 44.24 | 8,223,096 | +0.03(+0.08%) |
Apr 10, 2015 | 44.00 | 44.24 | 44.00 | 44.20 | 3,132,137 | +0.14(+0.33%) |
Apr 09, 2015 | 44.10 | 44.42 | 43.77 | 44.06 | 4,319,678 | -0.17(-0.39%) |
Apr 08, 2015 | 44.01 | 44.28 | 43.97 | 44.23 | 2,796,643 | +0.38(+0.87%) |
Apr 07, 2015 | 44.25 | 44.33 | 43.84 | 43.85 | 3,613,857 | -0.38(-0.87%) |
Apr 06, 2015 | 43.86 | 44.44 | 43.77 | 44.23 | 4,060,248 | +0.13(+0.29%) |
Apr 02, 2015 | 43.95 | 44.10 | 44.10 | 44.10 | 11,489,276 | +0.32(+0.73%) |
Apr 01, 2015 | 44.13 | 44.16 | 43.56 | 43.79 | 7,989,455 | -0.24(-0.54%) |
Mar 31, 2015 | 44.02 | 44.66 | 44.01 | 44.03 | 1,928,484 | -0.24(-0.53%) |
Mar 30, 2015 | 44.10 | 44.30 | 43.88 | 44.26 | 2,898,140 | +0.58(+1.34%) |
Mar 27, 2015 | 43.15 | 43.70 | 43.15 | 43.68 | 2,841,352 | +0.36(+0.82%) |
Mar 26, 2015 | 43.31 | 43.50 | 43.14 | 43.32 | 4,618,653 | -0.13(-0.30%) |
Mar 25, 2015 | 44.19 | 44.26 | 43.45 | 43.45 | 5,781,108 | -0.71(-1.62%) |
Mar 24, 2015 | 43.92 | 44.37 | 43.92 | 44.17 | 4,880,677 | +0.09(+0.20%) |
Mar 23, 2015 | 43.95 | 44.36 | 43.95 | 44.08 | 3,987,241 | +0.09(+0.20%) |
Mar 20, 2015 | 43.88 | 44.06 | 43.70 | 43.99 | 2,740,599 | +0.27(+0.62%) |
Mar 19, 2015 | 43.42 | 43.74 | 43.42 | 43.72 | 3,302,654 | +0.25(+0.58%) |
Mar 18, 2015 | 43.15 | 43.55 | 42.94 | 43.47 | 3,860,532 | +0.13(+0.31%) |
Mar 17, 2015 | 43.14 | 43.37 | 43.13 | 43.33 | 2,071,776 | +0.08(+0.19%) |
Mar 16, 2015 | 43.15 | 43.31 | 43.12 | 43.25 | 5,676,671 | +0.30(+0.69%) |
Mar 13, 2015 | 43.21 | 43.22 | 42.71 | 42.95 | 3,065,735 | -0.17(-0.39%) |
Mar 12, 2015 | 42.56 | 43.15 | 42.33 | 43.12 | 3,460,708 | +0.74(+1.74%) |
Mar 11, 2015 | 42.18 | 42.62 | 42.18 | 42.39 | 3,023,266 | +0.14(+0.34%) |
Mar 10, 2015 | 42.33 | 42.48 | 42.07 | 42.24 | 4,739,747 | -0.39(-0.91%) |
Mar 09, 2015 | 42.46 | 42.68 | 42.42 | 42.63 | 2,576,590 | +0.20(+0.47%) |
Mar 06, 2015 | 42.48 | 42.84 | 42.40 | 42.43 | 4,567,723 | -0.29(-0.67%) |
Mar 05, 2015 | 42.75 | 42.91 | 42.55 | 42.72 | 1,846,093 | +0.05(+0.12%) |
Mar 04, 2015 | 42.75 | 42.82 | 42.47 | 42.66 | 3,288,351 | -0.15(-0.35%) |
Mar 03, 2015 | 43.08 | 43.13 | 42.75 | 42.82 | 2,706,145 | -0.23(-0.54%) |
Mar 02, 2015 | 42.82 | 43.12 | 42.82 | 43.05 | 2,869,254 | +0.19(+0.45%) |
Feb 27, 2015 | 42.83 | 43.02 | 42.64 | 42.86 | 3,227,597 | +0.12(+0.27%) |
Feb 26, 2015 | 42.72 | 42.84 | 42.64 | 42.74 | 2,690,485 | -0.04(-0.09%) |
Feb 25, 2015 | 42.64 | 42.93 | 42.55 | 42.78 | 4,404,833 | +0.10(+0.23%) |
Feb 24, 2015 | 42.82 | 42.91 | 42.55 | 42.68 | 3,233,854 | -0.07(-0.17%) |
Feb 23, 2015 | 42.85 | 42.93 | 42.55 | 42.75 | 3,054,653 | -0.00(-0.01%) |
Feb 20, 2015 | 42.54 | 42.82 | 42.32 | 42.76 | 2,672,327 | +0.24(+0.57%) |
Feb 19, 2015 | 42.51 | 42.65 | 42.45 | 42.52 | 3,813,195 | +0.01(+0.03%) |
Feb 18, 2015 | 42.35 | 42.59 | 42.34 | 42.50 | 3,110,814 | -0.02(-0.05%) |
Feb 17, 2015 | 42.53 | 42.59 | 42.29 | 42.52 | 1,895,278 | -0.04(-0.09%) |
Feb 13, 2015 | 42.34 | 42.56 | 42.56 | 42.56 | 9,252,666 | +0.25(+0.60%) |
Feb 12, 2015 | 41.73 | 42.35 | 41.73 | 42.31 | 5,987,097 | +0.39(+0.93%) |
Feb 11, 2015 | 41.87 | 42.08 | 41.83 | 41.92 | 3,945,088 | +0.05(+0.12%) |
Feb 10, 2015 | 41.81 | 41.96 | 41.47 | 41.87 | 3,231,079 | +0.38(+0.91%) |
Feb 09, 2015 | 41.62 | 41.75 | 41.43 | 41.49 | 4,504,577 | -0.17(-0.42%) |
Feb 06, 2015 | 41.84 | 41.84 | 41.50 | 41.66 | 4,379,920 | -0.03(-0.06%) |
Feb 05, 2015 | 41.47 | 41.90 | 41.47 | 41.69 | 4,266,974 | +0.28(+0.67%) |
Feb 04, 2015 | 41.04 | 41.60 | 40.89 | 41.41 | 5,806,753 | +0.08(+0.20%) |
Feb 03, 2015 | 40.87 | 41.38 | 40.61 | 41.33 | 8,494,950 | +0.77(+1.91%) |
Feb 02, 2015 | 40.44 | 40.61 | 39.53 | 40.56 | 13,833,652 | +0.22(+0.54%) |
Jan 30, 2015 | 40.99 | 41.07 | 40.31 | 40.34 | 7,847,077 | -0.86(-2.08%) |
Jan 29, 2015 | 40.91 | 41.22 | 40.61 | 41.20 | 4,504,720 | +0.32(+0.79%) |
Jan 28, 2015 | 41.72 | 41.79 | 40.77 | 40.87 | 7,492,630 | -0.67(-1.61%) |
Jan 27, 2015 | 41.17 | 41.76 | 41.17 | 41.54 | 4,447,962 | -0.13(-0.32%) |
Jan 26, 2015 | 41.24 | 41.69 | 41.16 | 41.68 | 4,022,245 | +0.35(+0.84%) |
Jan 23, 2015 | 41.10 | 41.44 | 40.97 | 41.33 | 7,358,174 | +0.27(+0.66%) |
Jan 22, 2015 | 40.71 | 41.13 | 40.15 | 41.06 | 4,832,778 | +0.75(+1.86%) |
Jan 21, 2015 | 40.09 | 40.35 | 39.90 | 40.31 | 3,904,398 | +0.26(+0.65%) |
Jan 20, 2015 | 40.64 | 40.95 | 39.75 | 40.05 | 4,440,149 | -0.53(-1.29%) |
Jan 16, 2015 | 39.97 | 40.62 | 39.89 | 40.57 | 7,192,956 | +0.57(+1.43%) |
Jan 15, 2015 | 40.66 | 41.20 | 40.00 | 40.00 | 6,619,856 | -0.94(-2.29%) |
Jan 14, 2015 | 40.61 | 41.02 | 40.44 | 40.94 | 9,028,910 | -0.15(-0.37%) |
Jan 13, 2015 | 41.66 | 42.02 | 40.84 | 41.09 | 5,870,358 | -0.36(-0.86%) |
Jan 12, 2015 | 41.46 | 41.65 | 41.00 | 41.45 | 5,960,575 | +0.09(+0.21%) |
Jan 09, 2015 | 41.84 | 41.90 | 41.33 | 41.36 | 6,858,040 | -0.76(-1.79%) |
Jan 08, 2015 | 42.04 | 42.19 | 41.83 | 42.12 | 9,039,851 | +0.56(+1.35%) |
Jan 07, 2015 | 41.11 | 41.56 | 40.90 | 41.56 | 5,805,586 | +1.06(+2.62%) |
Jan 06, 2015 | 40.82 | 41.14 | 40.15 | 40.50 | 5,905,408 | -0.43(-1.06%) |
Jan 05, 2015 | 41.34 | 41.34 | 40.74 | 40.93 | 4,767,419 | -0.47(-1.13%) |
Jan 02, 2015 | 41.88 | 42.06 | 41.08 | 41.40 | 4,290,519 | -0.29(-0.70%) |
Dec 31, 2014 | 41.85 | 41.69 | 41.69 | 41.69 | 3,093,510 | -0.12(-0.29%) |
Dec 30, 2014 | 41.80 | 42.16 | 41.74 | 41.81 | 1,727,343 | -0.09(-0.21%) |
Dec 29, 2014 | 41.74 | 41.96 | 41.45 | 41.90 | 4,661,659 | +0.41(+0.98%) |
Dec 26, 2014 | 41.69 | 41.72 | 41.46 | 41.49 | 2,999,371 | +0.13(+0.33%) |
Dec 24, 2014 | 41.37 | 41.36 | 41.36 | 41.36 | 3,890,090 | -0.03(-0.06%) |
Dec 23, 2014 | 41.32 | 41.74 | 41.32 | 41.38 | 9,637,914 | +0.27(+0.67%) |
Dec 22, 2014 | 41.17 | 41.21 | 40.86 | 41.11 | 3,716,691 | +0.23(+0.57%) |
Dec 19, 2014 | 41.17 | 41.25 | 40.56 | 40.87 | 7,072,672 | -0.30(-0.73%) |
Dec 18, 2014 | 40.87 | 41.45 | 40.62 | 41.17 | 8,757,037 | +0.64(+1.57%) |
Dec 17, 2014 | 39.80 | 40.58 | 39.57 | 40.54 | 11,028,328 | +0.96(+2.42%) |
Dec 16, 2014 | 40.06 | 40.31 | 39.58 | 39.58 | 5,955,928 | -0.50(-1.24%) |
Dec 15, 2014 | 40.15 | 40.55 | 39.74 | 40.08 | 10,455,126 | +0.08(+0.21%) |
Dec 12, 2014 | 39.75 | 40.28 | 39.38 | 39.99 | 11,540,435 | +0.25(+0.62%) |
Dec 11, 2014 | 39.60 | 40.34 | 39.59 | 39.75 | 8,161,248 | +0.51(+1.29%) |
Dec 10, 2014 | 40.06 | 40.06 | 39.21 | 39.24 | 6,062,210 | -0.65(-1.64%) |
Dec 09, 2014 | 39.28 | 39.91 | 39.15 | 39.90 | 5,045,940 | +0.14(+0.35%) |
Dec 08, 2014 | 40.04 | 40.24 | 39.70 | 39.76 | 4,156,283 | -0.30(-0.76%) |
Dec 05, 2014 | 40.28 | 40.31 | 39.91 | 40.06 | 4,757,927 | -0.13(-0.32%) |
Dec 04, 2014 | 40.37 | 40.37 | 39.92 | 40.19 | 8,109,078 | -0.28(-0.69%) |
Dec 03, 2014 | 40.10 | 40.56 | 40.02 | 40.47 | 6,359,568 | +0.35(+0.86%) |
Dec 02, 2014 | 40.16 | 40.37 | 39.96 | 40.12 | 6,578,897 | +0.14(+0.35%) |
Dec 01, 2014 | 40.61 | 40.65 | 39.97 | 39.98 | 8,062,579 | -0.89(-2.18%) |
Nov 28, 2014 | 40.74 | 41.21 | 40.68 | 40.87 | 5,854,829 | +0.36(+0.90%) |
Nov 26, 2014 | 40.68 | 40.51 | 40.51 | 40.51 | 8,465,513 | -0.12(-0.30%) |
Nov 25, 2014 | 41.01 | 41.07 | 40.49 | 40.63 | 6,803,841 | -0.07(-0.16%) |
Nov 24, 2014 | 40.18 | 40.71 | 40.18 | 40.70 | 4,906,797 | +0.53(+1.32%) |
Nov 21, 2014 | 40.59 | 40.64 | 40.11 | 40.17 | 6,309,525 | +0.05(+0.13%) |
Nov 20, 2014 | 39.42 | 40.16 | 39.42 | 40.12 | 4,991,046 | +0.66(+1.67%) |
Nov 19, 2014 | 39.65 | 39.65 | 39.08 | 39.46 | 4,724,024 | +0.29(+0.74%) |
Nov 18, 2014 | 39.10 | 39.35 | 39.02 | 39.17 | 4,683,378 | +0.04(+0.10%) |
Nov 17, 2014 | 39.53 | 39.59 | 39.12 | 39.13 | 2,718,777 | -0.45(-1.13%) |
Nov 14, 2014 | 39.46 | 39.62 | 39.40 | 39.57 | 3,622,799 | +0.08(+0.20%) |
Nov 13, 2014 | 39.71 | 39.83 | 39.33 | 39.50 | 5,318,241 | -0.18(-0.45%) |
Nov 12, 2014 | 38.99 | 39.72 | 38.90 | 39.67 | 9,010,144 | +0.72(+1.86%) |
Nov 11, 2014 | 38.98 | 38.98 | 38.79 | 38.95 | 2,830,684 | +0.05(+0.13%) |
Nov 10, 2014 | 38.97 | 39.06 | 38.78 | 38.90 | 1,993,756 | -0.13(-0.33%) |
Nov 07, 2014 | 38.79 | 39.10 | 38.72 | 39.03 | 8,402,877 | +0.14(+0.37%) |
Nov 06, 2014 | 38.29 | 38.89 | 38.19 | 38.89 | 6,217,097 | +0.60(+1.57%) |
Nov 05, 2014 | 38.47 | 38.56 | 38.16 | 38.28 | 5,651,373 | +0.15(+0.39%) |
Nov 04, 2014 | 38.12 | 38.18 | 37.86 | 38.14 | 6,365,118 | -0.13(-0.35%) |
Nov 03, 2014 | 38.40 | 38.55 | 38.21 | 38.27 | 2,714,038 | -0.06(-0.17%) |
Oct 31, 2014 | 38.57 | 38.61 | 38.26 | 38.33 | 5,541,044 | +0.34(+0.90%) |
Oct 30, 2014 | 37.46 | 38.07 | 37.46 | 37.99 | 3,796,537 | +0.33(+0.89%) |
Oct 29, 2014 | 37.96 | 37.96 | 37.50 | 37.66 | 15,874,446 | -0.22(-0.58%) |
Oct 28, 2014 | 37.26 | 37.91 | 37.16 | 37.88 | 12,475,031 | +0.55(+1.47%) |
Oct 27, 2014 | 37.08 | 37.36 | 37.25 | 37.33 | 5,330,080 | +0.08(+0.22%) |
Oct 24, 2014 | 37.32 | 37.32 | 36.89 | 37.25 | 6,313,888 | -0.07(-0.20%) |
Oct 23, 2014 | 36.93 | 37.53 | 36.93 | 37.32 | 9,614,906 | +0.66(+1.80%) |
Oct 22, 2014 | 37.14 | 37.39 | 36.66 | 36.66 | 4,252,050 | -0.41(-1.11%) |
Oct 21, 2014 | 36.71 | 37.12 | 36.54 | 37.07 | 5,472,464 | +0.53(+1.45%) |
Oct 20, 2014 | 35.67 | 36.55 | 35.66 | 36.54 | 4,743,938 | +0.68(+1.91%) |
Oct 17, 2014 | 36.14 | 36.36 | 35.65 | 35.86 | 9,270,893 | -0.10(-0.27%) |
Oct 16, 2014 | 35.43 | 36.18 | 35.27 | 35.96 | 9,206,143 | -0.05(-0.14%) |
Oct 15, 2014 | 35.31 | 36.20 | 34.92 | 36.01 | 8,675,442 | +0.07(+0.19%) |
Oct 14, 2014 | 35.72 | 36.22 | 35.61 | 35.94 | 7,124,704 | +0.43(+1.21%) |
Oct 13, 2014 | 36.07 | 36.13 | 35.44 | 35.51 | 4,582,946 | -0.65(-1.81%) |
Oct 10, 2014 | 36.34 | 36.52 | 36.05 | 36.16 | 12,411,707 | -0.11(-0.30%) |
Oct 09, 2014 | 36.87 | 36.93 | 36.22 | 36.27 | 5,204,212 | -0.75(-2.03%) |
Oct 08, 2014 | 36.66 | 37.11 | 36.28 | 37.02 | 4,782,680 | +0.49(+1.33%) |
Oct 07, 2014 | 36.93 | 37.08 | 36.53 | 36.54 | 5,644,693 | -0.66(-1.77%) |
Oct 06, 2014 | 37.65 | 37.83 | 37.19 | 37.19 | 2,837,008 | -0.39(-1.03%) |
Oct 03, 2014 | 37.38 | 37.75 | 37.12 | 37.58 | 5,473,564 | +0.55(+1.50%) |
Oct 02, 2014 | 36.51 | 37.10 | 36.45 | 37.03 | 4,865,049 | +0.48(+1.30%) |
Oct 01, 2014 | 37.01 | 37.11 | 36.45 | 36.55 | 4,071,531 | -0.54(-1.46%) |
Sep 30, 2014 | 37.56 | 37.56 | 37.07 | 37.09 | 4,415,375 | -0.37(-1.00%) |
Sep 29, 2014 | 37.02 | 37.55 | 37.01 | 37.46 | 2,997,924 | +0.02(+0.06%) |
Sep 26, 2014 | 37.51 | 37.58 | 37.20 | 37.44 | 3,910,109 | +0.13(+0.35%) |
Sep 25, 2014 | 37.69 | 37.79 | 37.20 | 37.31 | 2,428,767 | -0.47(-1.25%) |
Sep 24, 2014 | 37.35 | 37.78 | 37.33 | 37.78 | 3,988,849 | +0.43(+1.16%) |
Sep 23, 2014 | 37.62 | 37.72 | 37.35 | 37.35 | 3,592,171 | -0.41(-1.09%) |
Sep 22, 2014 | 38.16 | 38.23 | 37.68 | 37.76 | 3,442,360 | -0.61(-1.59%) |
Sep 19, 2014 | 38.72 | 38.89 | 38.28 | 38.37 | 5,022,537 | -0.29(-0.74%) |
Sep 18, 2014 | 38.93 | 38.93 | 38.52 | 38.66 | 1,611,201 | +0.07(+0.19%) |
Sep 17, 2014 | 38.56 | 38.75 | 38.44 | 38.59 | 2,209,409 | +0.06(+0.15%) |
Sep 16, 2014 | 38.10 | 38.61 | 37.99 | 38.53 | 2,591,118 | +0.35(+0.91%) |
Sep 15, 2014 | 38.76 | 38.76 | 38.12 | 38.18 | 2,046,631 | -0.37(-0.97%) |
Sep 12, 2014 | 38.57 | 38.70 | 38.42 | 38.56 | 1,842,175 | -0.01(-0.03%) |
Sep 11, 2014 | 38.20 | 38.58 | 38.07 | 38.57 | 3,390,567 | +0.33(+0.87%) |
Sep 10, 2014 | 38.16 | 38.30 | 37.93 | 38.24 | 3,177,279 | +0.14(+0.36%) |
Sep 09, 2014 | 38.30 | 38.53 | 38.08 | 38.10 | 3,870,969 | -0.37(-0.97%) |
Sep 08, 2014 | 38.53 | 38.66 | 38.32 | 38.47 | 3,820,696 | -0.12(-0.31%) |
Sep 05, 2014 | 38.48 | 38.63 | 38.19 | 38.59 | 4,144,293 | -0.08(-0.21%) |
Sep 04, 2014 | 38.63 | 38.91 | 38.55 | 38.67 | 4,010,750 | +0.23(+0.59%) |
Sep 03, 2014 | 38.85 | 38.85 | 38.42 | 38.45 | 2,710,867 | -0.08(-0.21%) |
Sep 02, 2014 | 38.53 | 38.66 | 38.37 | 38.53 | 2,380,951 | +0.10(+0.26%) |
Aug 29, 2014 | 38.58 | 38.43 | 38.43 | 38.43 | 4,202,601 | -0.09(-0.22%) |
Aug 28, 2014 | 38.29 | 38.61 | 38.16 | 38.52 | 4,258,634 | -0.19(-0.49%) |
Aug 27, 2014 | 38.58 | 38.82 | 38.56 | 38.71 | 4,958,734 | +0.13(+0.34%) |
Aug 26, 2014 | 38.33 | 38.64 | 38.29 | 38.58 | 2,282,968 | +0.29(+0.75%) |
Aug 25, 2014 | 38.42 | 38.42 | 38.14 | 38.29 | 2,906,967 | +0.19(+0.49%) |
Aug 22, 2014 | 37.79 | 38.15 | 37.79 | 38.11 | 2,541,748 | +0.26(+0.67%) |
Aug 21, 2014 | 37.93 | 37.99 | 37.66 | 37.85 | 4,825,250 | -0.08(-0.22%) |
Aug 20, 2014 | 37.51 | 37.99 | 37.51 | 37.93 | 3,253,461 | +0.27(+0.72%) |
Aug 19, 2014 | 37.48 | 37.80 | 37.40 | 37.66 | 5,047,973 | +0.48(+1.29%) |
Aug 18, 2014 | 36.90 | 37.22 | 36.83 | 37.18 | 7,300,162 | +0.57(+1.55%) |
Aug 15, 2014 | 36.99 | 37.11 | 36.40 | 36.61 | 6,614,120 | -0.32(-0.86%) |
Aug 14, 2014 | 36.71 | 37.02 | 36.60 | 36.93 | 4,484,651 | +0.36(+0.99%) |
Aug 13, 2014 | 36.63 | 36.75 | 36.39 | 36.57 | 7,737,617 | -0.23(-0.63%) |
Aug 12, 2014 | 37.03 | 37.15 | 36.67 | 36.80 | 4,057,588 | -0.30(-0.80%) |
Aug 11, 2014 | 37.05 | 37.25 | 36.91 | 37.10 | 3,048,196 | +0.22(+0.60%) |
Aug 08, 2014 | 36.53 | 36.90 | 36.30 | 36.88 | 4,473,517 | +0.56(+1.55%) |
Aug 07, 2014 | 36.77 | 36.86 | 36.23 | 36.32 | 4,601,012 | -0.29(-0.79%) |
Aug 06, 2014 | 36.21 | 36.75 | 36.10 | 36.61 | 4,912,592 | +0.15(+0.40%) |
Aug 05, 2014 | 36.34 | 36.80 | 36.20 | 36.46 | 4,462,059 | -0.13(-0.35%) |
Aug 04, 2014 | 36.33 | 36.68 | 36.22 | 36.59 | 2,939,988 | +0.40(+1.11%) |
Aug 01, 2014 | 36.16 | 36.49 | 35.93 | 36.19 | 4,216,446 | -0.09(-0.25%) |
Jul 31, 2014 | 36.64 | 36.70 | 36.21 | 36.28 | 6,012,681 | -0.53(-1.43%) |
Jul 30, 2014 | 36.60 | 36.87 | 36.51 | 36.80 | 5,544,278 | +0.36(+0.99%) |
Jul 29, 2014 | 36.49 | 36.70 | 36.42 | 36.45 | 2,865,260 | +0.00(+0.00%) |
Jul 28, 2014 | 36.57 | 36.64 | 36.30 | 36.45 | 4,114,451 | -0.04(-0.11%) |
Jul 25, 2014 | 36.77 | 36.84 | 36.47 | 36.48 | 4,020,610 | -0.43(-1.17%) |
Jul 24, 2014 | 36.70 | 37.03 | 36.70 | 36.92 | 5,678,058 | +0.24(+0.65%) |
Jul 23, 2014 | 36.47 | 36.80 | 36.47 | 36.68 | 3,872,164 | +0.10(+0.27%) |
Jul 22, 2014 | 36.82 | 36.85 | 36.58 | 36.58 | 6,023,366 | -0.09(-0.25%) |
Jul 21, 2014 | 36.78 | 36.85 | 36.54 | 36.67 | 6,908,273 | -0.26(-0.71%) |
Jul 18, 2014 | 36.37 | 36.96 | 36.24 | 36.93 | 13,413,200 | +0.65(+1.79%) |
Jul 17, 2014 | 36.54 | 36.70 | 36.25 | 36.29 | 6,716,114 | -0.46(-1.25%) |
Jul 16, 2014 | 37.03 | 37.10 | 36.62 | 36.74 | 10,438,784 | -0.13(-0.36%) |
Jul 15, 2014 | 37.12 | 37.25 | 36.75 | 36.88 | 7,186,323 | -0.23(-0.63%) |
Jul 14, 2014 | 37.29 | 37.34 | 37.04 | 37.11 | 3,655,495 | -0.01(-0.04%) |
Jul 11, 2014 | 37.28 | 37.28 | 36.93 | 37.12 | 5,611,723 | -0.20(-0.54%) |
Jul 10, 2014 | 37.35 | 37.55 | 37.08 | 37.33 | 6,279,089 | -0.46(-1.22%) |
Jul 09, 2014 | 37.60 | 37.82 | 37.60 | 37.79 | 4,159,470 | +0.27(+0.71%) |
Jul 08, 2014 | 37.87 | 37.92 | 37.42 | 37.52 | 7,548,946 | -0.39(-1.03%) |
Jul 07, 2014 | 38.27 | 38.35 | 37.89 | 37.91 | 2,329,304 | -0.44(-1.15%) |
Jul 03, 2014 | 38.16 | 38.35 | 38.35 | 38.35 | 4,744,857 | +0.50(+1.31%) |
Jul 02, 2014 | 37.88 | 38.15 | 37.84 | 37.86 | 1,916,182 | +0.01(+0.03%) |
Jul 01, 2014 | 37.61 | 37.99 | 37.59 | 37.84 | 3,216,709 | +0.29(+0.77%) |
Jun 30, 2014 | 37.64 | 37.64 | 37.28 | 37.55 | 2,991,377 | +0.11(+0.29%) |
Jun 27, 2014 | 37.24 | 37.46 | 37.09 | 37.44 | 2,960,159 | +0.21(+0.56%) |
Jun 26, 2014 | 37.26 | 37.31 | 36.92 | 37.24 | 2,216,069 | -0.02(-0.06%) |
Jun 25, 2014 | 37.08 | 37.33 | 37.04 | 37.26 | 2,604,889 | +0.17(+0.45%) |
Jun 24, 2014 | 37.32 | 37.54 | 37.06 | 37.09 | 3,396,033 | -0.26(-0.69%) |
Jun 23, 2014 | 37.36 | 37.44 | 37.26 | 37.35 | 3,443,916 | +0.04(+0.12%) |
Jun 20, 2014 | 37.60 | 37.60 | 37.21 | 37.31 | 3,528,611 | +0.01(+0.02%) |
Jun 19, 2014 | 37.43 | 37.67 | 37.26 | 37.30 | 3,288,731 | -0.17(-0.46%) |
Jun 18, 2014 | 37.24 | 37.50 | 37.17 | 37.47 | 3,320,090 | +0.25(+0.66%) |
Jun 17, 2014 | 36.91 | 37.29 | 36.90 | 37.23 | 7,130,731 | +0.32(+0.87%) |
Jun 16, 2014 | 36.62 | 36.94 | 36.55 | 36.91 | 4,345,821 | +0.29(+0.79%) |
Jun 13, 2014 | 36.50 | 36.67 | 36.32 | 36.62 | 8,559,795 | +0.20(+0.54%) |
Jun 12, 2014 | 36.63 | 36.82 | 36.33 | 36.42 | 4,803,213 | -0.50(-1.34%) |
Jun 11, 2014 | 36.89 | 36.98 | 36.74 | 36.92 | 3,325,416 | -0.06(-0.18%) |
Jun 10, 2014 | 36.92 | 37.08 | 36.87 | 36.98 | 1,401,258 | +0.09(+0.25%) |
Jun 06, 2014 | 36.75 | 37.11 | 36.74 | 36.89 | 2,817,554 | +0.22(+0.59%) |
Jun 05, 2014 | 36.50 | 36.75 | 36.09 | 36.67 | 5,193,554 | +0.24(+0.66%) |
Jun 04, 2014 | 35.94 | 36.50 | 35.94 | 36.43 | 2,478,942 | +0.28(+0.76%) |
Jun 03, 2014 | 35.92 | 36.23 | 35.85 | 36.16 | 2,537,473 | +0.10(+0.29%) |
Jun 02, 2014 | 36.26 | 36.28 | 35.88 | 36.05 | 3,143,298 | -0.09(-0.26%) |
May 30, 2014 | 35.98 | 36.23 | 35.98 | 36.15 | 7,971,177 | +0.15(+0.41%) |
May 29, 2014 | 35.82 | 36.01 | 35.69 | 36.00 | 1,852,574 | +0.22(+0.61%) |
May 28, 2014 | 35.91 | 36.02 | 35.68 | 35.78 | 3,634,707 | -0.33(-0.92%) |
May 27, 2014 | 36.06 | 36.27 | 36.06 | 36.11 | 6,537,046 | +0.20(+0.56%) |
May 23, 2014 | 35.64 | 35.91 | 35.91 | 35.91 | 4,428,706 | +0.13(+0.36%) |
May 22, 2014 | 35.44 | 35.89 | 35.32 | 35.78 | 3,922,415 | +0.41(+1.15%) |
May 21, 2014 | 35.41 | 35.64 | 35.06 | 35.38 | 6,664,259 | +0.07(+0.20%) |
May 20, 2014 | 35.88 | 35.90 | 35.20 | 35.31 | 6,251,688 | -0.89(-2.47%) |
May 19, 2014 | 35.97 | 36.23 | 35.91 | 36.20 | 1,821,621 | +0.14(+0.39%) |
May 16, 2014 | 35.75 | 36.06 | 35.60 | 36.06 | 4,647,837 | +0.52(+1.46%) |
May 15, 2014 | 35.77 | 35.84 | 35.20 | 35.54 | 6,382,512 | -0.42(-1.18%) |
May 14, 2014 | 36.46 | 36.49 | 35.93 | 35.96 | 5,423,915 | -0.50(-1.37%) |
May 13, 2014 | 36.62 | 36.77 | 36.40 | 36.46 | 3,571,009 | -0.16(-0.44%) |
May 12, 2014 | 36.02 | 36.67 | 35.88 | 36.62 | 5,609,256 | +0.70(+1.95%) |
May 09, 2014 | 35.47 | 35.93 | 35.27 | 35.92 | 6,189,118 | +0.63(+1.78%) |
May 08, 2014 | 35.16 | 35.97 | 35.15 | 35.29 | 9,757,335 | +0.20(+0.58%) |
May 07, 2014 | 35.37 | 35.41 | 34.79 | 35.09 | 6,107,491 | -0.37(-1.05%) |
May 06, 2014 | 35.99 | 36.04 | 35.44 | 35.46 | 7,060,147 | -0.61(-1.70%) |
May 05, 2014 | 36.19 | 36.21 | 35.79 | 36.07 | 3,844,931 | -0.16(-0.44%) |
May 02, 2014 | 36.17 | 36.60 | 36.00 | 36.23 | 4,452,910 | +0.18(+0.50%) |