Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 47.41 | 47.68 | 47.08 | 47.29 | 4,305,316 | -0.06(-0.12%) |
Feb 26, 2015 | 47.40 | 47.71 | 46.58 | 47.35 | 3,185,689 | -0.10(-0.21%) |
Feb 25, 2015 | 48.23 | 48.36 | 47.24 | 47.45 | 3,964,038 | -0.72(-1.49%) |
Feb 24, 2015 | 48.06 | 48.56 | 47.62 | 48.17 | 3,110,953 | -0.12(-0.26%) |
Feb 23, 2015 | 47.70 | 48.45 | 47.70 | 48.29 | 3,770,477 | +0.66(+1.39%) |
Feb 20, 2015 | 46.83 | 47.67 | 46.48 | 47.63 | 3,898,490 | +0.62(+1.32%) |
Feb 19, 2015 | 45.79 | 47.35 | 45.56 | 47.01 | 5,005,523 | +1.26(+2.76%) |
Feb 18, 2015 | 45.03 | 46.32 | 44.98 | 45.74 | 7,888,448 | -0.39(-0.84%) |
Feb 17, 2015 | 46.36 | 46.70 | 45.79 | 46.13 | 5,097,359 | -0.42(-0.89%) |
Feb 13, 2015 | 46.71 | 46.55 | 46.55 | 46.55 | 16,718,768 | -0.19(-0.40%) |
Feb 12, 2015 | 46.25 | 46.95 | 45.95 | 46.73 | 3,133,752 | +0.82(+1.79%) |
Feb 11, 2015 | 45.89 | 46.22 | 45.62 | 45.91 | 4,081,030 | +0.12(+0.25%) |
Feb 10, 2015 | 45.71 | 46.12 | 45.07 | 45.80 | 3,081,036 | +0.16(+0.35%) |
Feb 09, 2015 | 45.32 | 45.88 | 45.18 | 45.64 | 2,955,585 | +0.06(+0.12%) |
Feb 06, 2015 | 46.07 | 46.07 | 44.87 | 45.58 | 4,861,906 | -0.45(-0.99%) |
Feb 05, 2015 | 46.04 | 46.38 | 45.53 | 46.04 | 4,060,693 | +0.39(+0.86%) |
Feb 04, 2015 | 45.97 | 46.38 | 45.52 | 45.65 | 4,960,350 | -0.61(-1.32%) |
Feb 03, 2015 | 46.87 | 47.17 | 45.80 | 46.26 | 5,115,320 | -0.57(-1.22%) |
Feb 02, 2015 | 47.24 | 47.33 | 46.03 | 46.83 | 3,085,448 | -0.09(-0.20%) |
Jan 30, 2015 | 46.68 | 47.73 | 46.57 | 46.93 | 3,257,729 | -0.22(-0.46%) |
Jan 29, 2015 | 46.34 | 47.18 | 45.76 | 47.14 | 3,441,639 | +0.87(+1.87%) |
Jan 28, 2015 | 47.38 | 47.38 | 46.20 | 46.28 | 1,931,669 | -0.78(-1.65%) |
Jan 27, 2015 | 46.41 | 47.38 | 46.33 | 47.05 | 3,562,333 | +0.37(+0.79%) |
Jan 26, 2015 | 46.24 | 46.83 | 46.04 | 46.69 | 1,979,364 | +0.32(+0.69%) |
Jan 23, 2015 | 47.19 | 47.19 | 46.32 | 46.37 | 3,825,352 | -0.85(-1.79%) |
Jan 22, 2015 | 46.71 | 47.26 | 46.41 | 47.21 | 3,766,144 | +0.77(+1.65%) |
Jan 21, 2015 | 46.61 | 46.72 | 46.06 | 46.45 | 2,522,537 | -0.16(-0.35%) |
Jan 20, 2015 | 46.52 | 47.08 | 45.85 | 46.61 | 7,021,823 | +0.87(+1.91%) |
Jan 16, 2015 | 44.56 | 45.80 | 44.33 | 45.73 | 5,735,421 | +1.37(+3.08%) |
Jan 15, 2015 | 45.08 | 45.52 | 44.25 | 44.37 | 8,046,749 | -0.09(-0.21%) |
Jan 14, 2015 | 45.49 | 45.85 | 43.95 | 44.46 | 7,278,367 | -1.52(-3.31%) |
Jan 13, 2015 | 46.03 | 46.57 | 45.33 | 45.98 | 6,431,560 | +0.25(+0.54%) |
Jan 12, 2015 | 45.44 | 46.22 | 44.72 | 45.73 | 6,664,981 | +0.07(+0.15%) |
Jan 09, 2015 | 45.37 | 46.01 | 45.22 | 45.67 | 5,468,921 | +0.37(+0.81%) |
Jan 08, 2015 | 45.21 | 45.35 | 44.61 | 45.30 | 5,116,452 | +0.62(+1.39%) |
Jan 07, 2015 | 43.76 | 44.98 | 43.76 | 44.68 | 8,982,608 | +1.24(+2.85%) |
Jan 06, 2015 | 43.03 | 44.03 | 42.97 | 43.44 | 7,251,483 | +0.88(+2.07%) |
Jan 05, 2015 | 42.90 | 43.32 | 42.28 | 42.56 | 5,498,069 | -0.15(-0.34%) |
Jan 02, 2015 | 42.14 | 42.83 | 41.95 | 42.70 | 4,806,336 | +0.82(+1.97%) |
Dec 31, 2014 | 41.96 | 41.88 | 41.88 | 41.88 | 12,852,890 | -0.15(-0.36%) |
Dec 30, 2014 | 41.75 | 42.39 | 41.66 | 42.03 | 2,363,623 | +0.10(+0.23%) |
Dec 29, 2014 | 42.20 | 42.54 | 41.80 | 41.93 | 3,284,528 | -0.26(-0.62%) |
Dec 26, 2014 | 42.49 | 42.73 | 42.00 | 42.20 | 2,916,727 | -0.14(-0.32%) |
Dec 24, 2014 | 42.82 | 42.33 | 42.33 | 42.33 | 15,283,551 | -0.49(-1.13%) |
Dec 23, 2014 | 41.93 | 42.93 | 41.76 | 42.82 | 6,196,616 | +1.26(+3.02%) |
Dec 22, 2014 | 41.12 | 41.64 | 40.70 | 41.56 | 3,637,459 | +0.69(+1.70%) |
Dec 19, 2014 | 40.51 | 41.10 | 39.96 | 40.87 | 5,607,133 | +1.01(+2.54%) |
Dec 18, 2014 | 40.00 | 40.10 | 39.21 | 39.85 | 3,851,552 | +0.40(+1.01%) |
Dec 17, 2014 | 38.52 | 39.54 | 38.25 | 39.45 | 4,691,044 | +1.21(+3.17%) |
Dec 16, 2014 | 37.65 | 38.73 | 37.62 | 38.24 | 6,268,332 | +0.14(+0.35%) |
Dec 15, 2014 | 38.28 | 38.88 | 37.87 | 38.11 | 5,551,635 | -0.12(-0.33%) |
Dec 12, 2014 | 38.61 | 38.79 | 38.09 | 38.23 | 4,124,912 | -0.48(-1.24%) |
Dec 11, 2014 | 38.79 | 39.05 | 38.45 | 38.71 | 5,935,172 | -0.08(-0.21%) |
Dec 10, 2014 | 39.93 | 39.94 | 38.73 | 38.79 | 5,789,351 | -1.27(-3.16%) |
Dec 09, 2014 | 39.81 | 40.17 | 39.24 | 40.06 | 6,172,055 | -0.50(-1.23%) |
Dec 08, 2014 | 40.91 | 41.03 | 40.22 | 40.56 | 4,384,228 | -0.67(-1.63%) |
Dec 05, 2014 | 41.67 | 41.67 | 41.11 | 41.23 | 3,179,173 | -0.25(-0.60%) |
Dec 04, 2014 | 41.34 | 41.77 | 41.05 | 41.48 | 3,572,381 | -0.00(-0.01%) |
Dec 03, 2014 | 41.21 | 42.10 | 41.12 | 41.49 | 4,950,360 | +0.27(+0.66%) |
Dec 02, 2014 | 40.98 | 41.63 | 40.72 | 41.22 | 3,477,321 | +0.17(+0.42%) |
Dec 01, 2014 | 41.14 | 41.64 | 40.67 | 41.04 | 4,253,942 | -0.16(-0.39%) |
Nov 28, 2014 | 41.46 | 41.71 | 41.04 | 41.20 | 3,545,028 | -0.54(-1.28%) |
Nov 26, 2014 | 41.83 | 41.74 | 41.74 | 41.74 | 18,976,722 | -0.14(-0.34%) |
Nov 25, 2014 | 42.46 | 42.73 | 41.88 | 41.88 | 5,306,167 | -0.70(-1.65%) |
Nov 24, 2014 | 42.75 | 42.85 | 42.32 | 42.58 | 4,262,747 | -0.19(-0.45%) |
Nov 21, 2014 | 42.69 | 43.07 | 42.27 | 42.78 | 6,345,423 | +0.82(+1.94%) |
Nov 20, 2014 | 41.87 | 42.23 | 41.55 | 41.96 | 3,515,529 | +0.16(+0.38%) |
Nov 19, 2014 | 42.31 | 42.82 | 41.50 | 41.80 | 4,458,456 | +0.36(+0.87%) |
Nov 18, 2014 | 41.57 | 42.01 | 41.16 | 41.44 | 4,069,316 | -0.05(-0.12%) |
Nov 17, 2014 | 40.85 | 41.79 | 40.84 | 41.49 | 3,660,698 | +0.60(+1.47%) |
Nov 14, 2014 | 41.03 | 41.33 | 40.55 | 40.89 | 4,036,464 | -0.16(-0.38%) |
Nov 13, 2014 | 40.83 | 41.29 | 40.82 | 41.05 | 3,840,228 | +0.11(+0.28%) |
Nov 12, 2014 | 40.75 | 41.13 | 40.48 | 40.93 | 4,364,223 | +0.16(+0.40%) |
Nov 11, 2014 | 38.87 | 41.07 | 38.87 | 40.77 | 8,188,632 | +1.90(+4.88%) |
Nov 10, 2014 | 38.50 | 39.15 | 37.91 | 38.87 | 6,590,235 | +0.53(+1.39%) |
Nov 07, 2014 | 38.59 | 39.04 | 38.15 | 38.34 | 4,990,260 | -0.09(-0.24%) |
Nov 06, 2014 | 37.06 | 39.14 | 36.83 | 38.43 | 8,093,356 | -0.32(-0.83%) |
Nov 05, 2014 | 38.77 | 39.37 | 38.50 | 38.75 | 7,631,544 | +0.18(+0.46%) |
Nov 04, 2014 | 38.96 | 39.23 | 38.42 | 38.58 | 6,049,685 | -0.55(-1.42%) |
Nov 03, 2014 | 39.92 | 39.99 | 38.97 | 39.13 | 4,977,177 | -0.60(-1.50%) |
Oct 31, 2014 | 40.11 | 40.52 | 39.30 | 39.73 | 5,295,486 | +0.12(+0.29%) |
Oct 30, 2014 | 39.02 | 39.91 | 38.90 | 39.61 | 4,063,874 | +0.28(+0.72%) |
Oct 29, 2014 | 39.81 | 39.98 | 38.91 | 39.33 | 6,252,364 | -0.45(-1.13%) |
Oct 28, 2014 | 39.21 | 39.83 | 39.16 | 39.78 | 4,015,326 | +0.81(+2.09%) |
Oct 27, 2014 | 39.43 | 39.79 | 38.67 | 38.97 | 4,875,128 | -0.82(-2.07%) |
Oct 24, 2014 | 39.26 | 39.94 | 39.01 | 39.79 | 4,094,974 | +0.72(+1.84%) |
Oct 23, 2014 | 39.54 | 40.91 | 39.06 | 39.07 | 4,016,942 | +0.18(+0.46%) |
Oct 22, 2014 | 38.73 | 39.47 | 38.66 | 38.89 | 6,056,406 | +0.25(+0.64%) |
Oct 21, 2014 | 38.27 | 38.78 | 37.98 | 38.64 | 4,855,893 | +0.70(+1.86%) |
Oct 20, 2014 | 37.53 | 38.15 | 37.30 | 37.94 | 4,877,752 | +0.51(+1.36%) |
Oct 17, 2014 | 37.74 | 38.62 | 37.20 | 37.43 | 14,959,884 | -1.36(-3.50%) |
Oct 16, 2014 | 38.07 | 39.30 | 37.79 | 38.79 | 6,107,814 | -0.06(-0.17%) |
Oct 15, 2014 | 38.20 | 39.20 | 36.59 | 38.85 | 9,485,639 | +0.25(+0.65%) |
Oct 14, 2014 | 38.44 | 38.79 | 37.25 | 38.60 | 7,339,289 | -0.03(-0.07%) |
Oct 13, 2014 | 40.64 | 40.88 | 38.55 | 38.63 | 5,657,808 | -2.03(-4.99%) |
Oct 10, 2014 | 41.21 | 41.59 | 40.18 | 40.66 | 6,207,553 | -0.75(-1.82%) |
Oct 09, 2014 | 42.97 | 42.97 | 41.09 | 41.42 | 6,644,522 | -1.41(-3.29%) |
Oct 08, 2014 | 43.19 | 43.25 | 41.30 | 42.83 | 8,459,932 | -0.38(-0.88%) |
Oct 07, 2014 | 41.64 | 44.36 | 41.64 | 43.21 | 10,378,667 | +1.47(+3.53%) |
Oct 06, 2014 | 42.27 | 42.27 | 41.46 | 41.73 | 4,055,006 | -0.29(-0.69%) |
Oct 03, 2014 | 42.29 | 42.63 | 42.01 | 42.02 | 5,058,173 | -0.14(-0.34%) |
Oct 02, 2014 | 40.85 | 42.23 | 40.31 | 42.17 | 7,317,299 | +1.03(+2.49%) |
Oct 01, 2014 | 42.66 | 43.08 | 41.14 | 41.14 | 8,581,681 | -1.52(-3.57%) |
Sep 30, 2014 | 42.51 | 42.76 | 42.17 | 42.66 | 7,402,915 | +0.09(+0.22%) |
Sep 29, 2014 | 42.13 | 42.84 | 41.87 | 42.57 | 8,603,684 | +0.12(+0.27%) |
Sep 26, 2014 | 41.37 | 42.80 | 41.23 | 42.46 | 6,502,171 | +1.04(+2.51%) |
Sep 25, 2014 | 41.56 | 41.80 | 41.15 | 41.42 | 5,136,446 | -0.20(-0.47%) |
Sep 24, 2014 | 40.93 | 41.99 | 40.67 | 41.61 | 8,444,048 | +0.45(+1.10%) |
Sep 23, 2014 | 40.84 | 42.04 | 39.78 | 41.16 | 23,327,400 | +2.08(+5.31%) |
Sep 22, 2014 | 39.46 | 39.54 | 38.93 | 39.08 | 4,754,720 | -0.40(-1.01%) |
Sep 19, 2014 | 39.88 | 40.11 | 39.48 | 39.48 | 7,018,283 | -0.20(-0.51%) |
Sep 18, 2014 | 39.38 | 39.77 | 39.22 | 39.68 | 3,640,249 | +0.52(+1.33%) |
Sep 17, 2014 | 38.94 | 39.42 | 38.89 | 39.16 | 4,004,887 | +0.28(+0.73%) |
Sep 16, 2014 | 38.43 | 39.04 | 38.39 | 38.88 | 3,303,353 | +0.37(+0.96%) |
Sep 15, 2014 | 38.28 | 38.57 | 38.21 | 38.51 | 3,858,963 | +0.21(+0.56%) |
Sep 12, 2014 | 38.28 | 38.47 | 38.08 | 38.30 | 2,821,044 | -0.02(-0.05%) |
Sep 11, 2014 | 38.13 | 38.56 | 37.99 | 38.32 | 2,428,696 | -0.11(-0.29%) |
Sep 10, 2014 | 38.38 | 38.47 | 37.93 | 38.43 | 4,720,656 | +0.08(+0.21%) |
Sep 09, 2014 | 38.84 | 38.86 | 38.25 | 38.35 | 4,428,375 | -0.32(-0.83%) |
Sep 08, 2014 | 38.73 | 38.79 | 38.50 | 38.67 | 2,404,101 | -0.12(-0.32%) |
Sep 05, 2014 | 38.78 | 38.84 | 38.51 | 38.79 | 4,894,218 | -0.09(-0.23%) |
Sep 04, 2014 | 39.20 | 39.07 | 38.67 | 38.88 | 2,822,045 | -0.19(-0.49%) |
Sep 03, 2014 | 39.51 | 39.56 | 39.04 | 39.07 | 2,685,067 | -0.12(-0.32%) |
Sep 02, 2014 | 39.57 | 39.58 | 39.04 | 39.20 | 3,714,210 | -0.18(-0.45%) |
Aug 29, 2014 | 39.76 | 39.37 | 39.37 | 39.37 | 14,888,934 | -0.39(-0.99%) |
Aug 28, 2014 | 39.47 | 39.82 | 39.23 | 39.77 | 3,052,447 | +0.09(+0.22%) |
Aug 27, 2014 | 39.66 | 39.84 | 39.56 | 39.68 | 3,005,680 | +0.13(+0.33%) |
Aug 26, 2014 | 39.51 | 39.60 | 39.27 | 39.55 | 2,148,600 | +0.14(+0.35%) |
Aug 25, 2014 | 39.21 | 39.48 | 39.12 | 39.41 | 2,038,979 | +0.27(+0.68%) |
Aug 22, 2014 | 39.48 | 39.71 | 39.11 | 39.14 | 2,239,570 | -0.39(-0.98%) |
Aug 21, 2014 | 39.52 | 39.77 | 39.17 | 39.53 | 3,624,876 | +0.19(+0.48%) |
Aug 20, 2014 | 39.19 | 39.36 | 38.86 | 39.34 | 2,357,288 | +0.14(+0.35%) |
Aug 19, 2014 | 39.46 | 39.90 | 39.13 | 39.20 | 5,258,549 | -0.06(-0.15%) |
Aug 18, 2014 | 38.83 | 39.33 | 38.73 | 39.26 | 4,237,757 | +0.69(+1.79%) |
Aug 15, 2014 | 37.90 | 38.65 | 37.86 | 38.57 | 6,156,041 | +0.76(+2.01%) |
Aug 14, 2014 | 37.60 | 37.97 | 37.46 | 37.81 | 3,880,553 | +0.42(+1.12%) |
Aug 13, 2014 | 37.69 | 37.73 | 37.25 | 37.39 | 3,763,370 | -0.24(-0.65%) |
Aug 12, 2014 | 37.50 | 37.89 | 37.45 | 37.63 | 2,905,797 | +0.13(+0.35%) |
Aug 11, 2014 | 37.66 | 37.73 | 37.31 | 37.50 | 3,716,039 | +0.01(+0.03%) |
Aug 08, 2014 | 37.00 | 37.35 | 36.84 | 37.49 | 5,043,516 | +0.46(+1.26%) |
Aug 07, 2014 | 38.60 | 38.61 | 36.55 | 37.03 | 13,309,047 | -1.41(-3.66%) |
Aug 06, 2014 | 37.64 | 38.53 | 37.56 | 38.43 | 6,300,542 | +0.52(+1.36%) |
Aug 05, 2014 | 38.02 | 38.60 | 37.87 | 37.92 | 5,687,559 | -0.42(-1.09%) |
Aug 04, 2014 | 38.46 | 38.49 | 38.02 | 38.34 | 4,378,052 | -0.02(-0.06%) |
Aug 01, 2014 | 37.51 | 38.42 | 37.51 | 38.36 | 3,872,254 | +0.34(+0.90%) |
Jul 31, 2014 | 38.35 | 38.63 | 37.95 | 38.02 | 4,606,818 | -0.65(-1.68%) |
Jul 30, 2014 | 38.82 | 38.98 | 38.57 | 38.67 | 2,866,625 | -0.06(-0.16%) |
Jul 29, 2014 | 38.72 | 38.93 | 38.58 | 38.73 | 2,680,660 | +0.01(+0.02%) |
Jul 28, 2014 | 38.22 | 38.74 | 38.22 | 38.72 | 3,220,118 | +0.36(+0.94%) |
Jul 25, 2014 | 38.49 | 38.62 | 38.29 | 38.36 | 2,809,173 | -0.30(-0.77%) |
Jul 24, 2014 | 38.66 | 39.07 | 38.51 | 38.66 | 6,055,506 | +0.36(+0.94%) |
Jul 23, 2014 | 38.58 | 38.61 | 38.22 | 38.30 | 2,973,567 | -0.25(-0.65%) |
Jul 22, 2014 | 38.46 | 38.77 | 38.36 | 38.55 | 3,332,875 | +0.24(+0.63%) |
Jul 21, 2014 | 38.16 | 38.42 | 37.99 | 38.31 | 2,958,903 | -0.04(-0.11%) |
Jul 18, 2014 | 38.16 | 38.42 | 37.92 | 38.35 | 5,887,589 | +0.26(+0.67%) |
Jul 17, 2014 | 37.05 | 38.77 | 37.02 | 38.10 | 10,042,947 | +0.84(+2.25%) |
Jul 16, 2014 | 37.03 | 37.27 | 37.03 | 37.26 | 2,965,777 | +0.35(+0.94%) |
Jul 15, 2014 | 36.69 | 37.03 | 36.63 | 36.91 | 2,915,510 | +0.30(+0.82%) |
Jul 14, 2014 | 36.53 | 36.62 | 36.32 | 36.61 | 3,722,024 | +0.20(+0.54%) |
Jul 11, 2014 | 36.43 | 36.56 | 36.23 | 36.41 | 2,278,861 | -0.10(-0.28%) |
Jul 10, 2014 | 36.50 | 36.67 | 36.27 | 36.52 | 3,093,238 | -0.41(-1.10%) |
Jul 09, 2014 | 37.20 | 37.20 | 36.86 | 36.92 | 2,858,045 | -0.28(-0.76%) |
Jul 08, 2014 | 36.72 | 37.23 | 36.42 | 37.21 | 4,727,904 | +0.43(+1.16%) |
Jul 07, 2014 | 37.20 | 37.30 | 36.73 | 36.78 | 3,200,733 | -0.49(-1.31%) |
Jul 03, 2014 | 37.16 | 37.27 | 37.27 | 37.27 | 10,094,354 | +0.12(+0.31%) |
Jul 02, 2014 | 37.03 | 37.28 | 36.77 | 37.15 | 3,314,056 | +0.09(+0.23%) |
Jul 01, 2014 | 36.79 | 37.14 | 36.62 | 37.07 | 3,839,673 | +0.54(+1.48%) |
Jun 30, 2014 | 36.55 | 36.93 | 36.38 | 36.53 | 5,628,152 | +0.04(+0.11%) |
Jun 27, 2014 | 36.45 | 36.56 | 36.22 | 36.49 | 3,989,969 | -0.18(-0.50%) |
Jun 26, 2014 | 36.84 | 36.84 | 36.28 | 36.67 | 2,812,953 | -0.04(-0.10%) |
Jun 25, 2014 | 36.42 | 36.92 | 36.40 | 36.71 | 2,989,219 | +0.11(+0.29%) |
Jun 24, 2014 | 37.23 | 37.23 | 36.58 | 36.60 | 3,373,930 | -0.68(-1.83%) |
Jun 23, 2014 | 37.29 | 37.51 | 37.10 | 37.29 | 2,170,859 | -0.07(-0.19%) |
Jun 20, 2014 | 37.51 | 37.61 | 37.11 | 37.36 | 4,850,386 | +0.00(+0.00%) |
Jun 19, 2014 | 37.17 | 37.46 | 36.74 | 37.36 | 4,573,447 | +0.32(+0.87%) |
Jun 18, 2014 | 36.89 | 37.09 | 36.63 | 37.04 | 3,532,470 | +0.35(+0.96%) |
Jun 17, 2014 | 36.27 | 36.74 | 36.09 | 36.68 | 2,987,290 | +0.32(+0.89%) |
Jun 16, 2014 | 35.72 | 36.40 | 35.69 | 36.36 | 5,748,053 | +0.63(+1.78%) |
Jun 13, 2014 | 35.80 | 35.83 | 35.44 | 35.73 | 3,910,215 | -0.10(-0.29%) |
Jun 12, 2014 | 36.17 | 36.32 | 35.68 | 35.83 | 4,153,988 | -0.50(-1.39%) |
Jun 11, 2014 | 36.62 | 36.62 | 36.20 | 36.33 | 4,062,539 | -0.55(-1.49%) |
Jun 10, 2014 | 36.95 | 36.95 | 36.52 | 36.89 | 3,419,128 | -0.40(-1.06%) |
Jun 06, 2014 | 37.39 | 37.49 | 37.13 | 37.28 | 3,206,007 | +0.09(+0.25%) |
Jun 05, 2014 | 37.40 | 37.57 | 36.90 | 37.19 | 3,313,213 | -0.01(-0.02%) |
Jun 04, 2014 | 37.11 | 37.34 | 36.91 | 37.20 | 5,569,298 | +0.07(+0.20%) |
Jun 03, 2014 | 37.11 | 37.55 | 37.03 | 37.12 | 4,060,393 | -0.01(-0.02%) |
Jun 02, 2014 | 36.95 | 37.46 | 36.95 | 37.13 | 4,714,656 | +0.18(+0.49%) |
May 30, 2014 | 36.62 | 37.08 | 36.58 | 36.95 | 5,798,320 | +0.15(+0.40%) |
May 29, 2014 | 36.80 | 37.14 | 36.45 | 36.80 | 4,768,742 | +0.07(+0.19%) |
May 28, 2014 | 37.50 | 37.75 | 36.72 | 36.73 | 5,251,414 | -0.83(-2.21%) |
May 27, 2014 | 37.48 | 37.83 | 37.33 | 37.56 | 3,784,744 | +0.10(+0.28%) |
May 23, 2014 | 37.18 | 37.46 | 37.46 | 37.46 | 18,479,976 | +0.15(+0.39%) |
May 22, 2014 | 37.27 | 37.52 | 36.91 | 37.31 | 3,120,255 | +0.03(+0.08%) |
May 21, 2014 | 37.54 | 37.88 | 37.19 | 37.28 | 5,191,263 | -0.19(-0.52%) |
May 20, 2014 | 37.38 | 37.91 | 37.35 | 37.48 | 4,485,798 | +0.08(+0.22%) |
May 19, 2014 | 36.58 | 37.62 | 36.35 | 37.40 | 5,348,644 | +0.84(+2.29%) |
May 16, 2014 | 36.23 | 36.68 | 35.94 | 36.56 | 10,695,834 | +0.23(+0.64%) |
May 15, 2014 | 37.43 | 37.52 | 36.14 | 36.33 | 7,261,053 | -1.34(-3.55%) |
May 14, 2014 | 37.74 | 38.05 | 37.61 | 37.66 | 5,112,438 | +0.01(+0.02%) |
May 13, 2014 | 36.92 | 37.81 | 36.65 | 37.66 | 6,927,121 | +1.10(+3.01%) |
May 12, 2014 | 35.88 | 36.89 | 35.70 | 36.56 | 7,239,047 | +0.91(+2.55%) |
May 09, 2014 | 36.38 | 36.54 | 35.45 | 35.65 | 7,203,233 | -0.86(-2.37%) |
May 08, 2014 | 36.48 | 37.55 | 35.39 | 36.51 | 10,148,960 | -0.53(-1.43%) |
May 07, 2014 | 36.91 | 37.11 | 36.51 | 37.04 | 3,426,960 | +0.20(+0.55%) |
May 06, 2014 | 36.85 | 37.08 | 36.41 | 36.83 | 2,957,409 | -0.15(-0.41%) |
May 05, 2014 | 36.68 | 37.07 | 36.63 | 36.99 | 1,941,403 | +0.17(+0.47%) |
May 02, 2014 | 36.64 | 36.98 | 36.54 | 36.81 | 2,578,339 | +0.21(+0.57%) |
May 01, 2014 | 37.02 | 37.11 | 36.56 | 36.60 | 3,791,485 | -0.48(-1.29%) |
Apr 30, 2014 | 36.96 | 37.24 | 36.74 | 37.08 | 2,679,147 | +0.11(+0.29%) |
Apr 29, 2014 | 36.84 | 37.14 | 36.51 | 36.97 | 3,386,777 | +0.37(+1.01%) |
Apr 28, 2014 | 36.49 | 36.85 | 36.30 | 36.60 | 2,803,637 | +0.20(+0.54%) |
Apr 25, 2014 | 36.27 | 36.58 | 36.05 | 36.41 | 4,195,182 | +0.06(+0.17%) |
Apr 24, 2014 | 36.92 | 36.92 | 36.30 | 36.35 | 3,542,439 | -0.44(-1.19%) |
Apr 23, 2014 | 36.71 | 37.03 | 36.58 | 36.78 | 3,585,723 | +0.19(+0.52%) |
Apr 22, 2014 | 36.44 | 36.67 | 35.59 | 36.59 | 5,472,908 | +0.11(+0.29%) |
Apr 21, 2014 | 36.77 | 36.77 | 36.36 | 36.49 | 3,483,315 | -0.17(-0.46%) |
Apr 17, 2014 | 37.33 | 36.66 | 36.66 | 36.66 | 20,683,330 | -0.81(-2.17%) |
Apr 16, 2014 | 36.74 | 37.50 | 36.62 | 37.47 | 4,640,219 | +1.04(+2.85%) |
Apr 15, 2014 | 36.48 | 36.83 | 36.11 | 36.43 | 4,970,419 | -0.02(-0.05%) |
Apr 14, 2014 | 35.40 | 36.48 | 35.15 | 36.45 | 5,816,059 | +0.49(+1.38%) |
Apr 11, 2014 | 36.93 | 36.99 | 35.91 | 35.96 | 10,388,936 | -1.22(-3.27%) |
Apr 10, 2014 | 38.19 | 38.42 | 37.06 | 37.17 | 7,465,026 | -1.46(-3.78%) |
Apr 09, 2014 | 38.48 | 38.97 | 38.40 | 38.63 | 3,993,320 | +0.15(+0.39%) |
Apr 08, 2014 | 38.17 | 38.66 | 38.06 | 38.48 | 4,459,368 | +0.39(+1.02%) |
Apr 07, 2014 | 38.71 | 38.93 | 37.91 | 38.09 | 4,085,237 | -0.57(-1.47%) |
Apr 04, 2014 | 39.48 | 39.61 | 38.51 | 38.66 | 5,322,832 | -0.64(-1.62%) |
Apr 03, 2014 | 39.65 | 39.93 | 39.16 | 39.30 | 5,605,543 | -0.85(-2.12%) |
Apr 02, 2014 | 39.79 | 40.37 | 39.54 | 40.15 | 6,540,640 | -0.14(-0.35%) |
Apr 01, 2014 | 39.57 | 40.38 | 39.14 | 40.29 | 7,706,621 | +0.87(+2.20%) |
Mar 31, 2014 | 39.04 | 39.52 | 38.35 | 39.42 | 6,700,824 | +0.43(+1.11%) |
Mar 28, 2014 | 38.40 | 39.17 | 38.40 | 38.99 | 4,202,369 | +0.47(+1.21%) |
Mar 27, 2014 | 38.01 | 38.58 | 37.86 | 38.53 | 4,769,390 | +0.47(+1.24%) |
Mar 26, 2014 | 38.85 | 38.93 | 38.04 | 38.06 | 3,495,294 | -0.47(-1.22%) |
Mar 25, 2014 | 38.38 | 38.86 | 38.27 | 38.53 | 3,743,402 | +0.30(+0.79%) |
Mar 24, 2014 | 38.58 | 38.81 | 37.94 | 38.23 | 5,817,011 | -0.19(-0.50%) |
Mar 21, 2014 | 38.38 | 38.76 | 38.19 | 38.42 | 8,160,299 | +0.39(+1.01%) |
Mar 20, 2014 | 38.06 | 38.33 | 37.80 | 38.03 | 4,147,806 | -0.13(-0.34%) |
Mar 19, 2014 | 38.49 | 38.77 | 37.97 | 38.16 | 3,177,226 | -0.36(-0.93%) |
Mar 18, 2014 | 37.97 | 38.56 | 37.95 | 38.52 | 4,456,631 | +0.57(+1.50%) |
Mar 17, 2014 | 38.30 | 38.66 | 37.89 | 37.95 | 4,430,973 | -0.21(-0.56%) |
Mar 14, 2014 | 37.97 | 38.23 | 37.81 | 38.17 | 6,942,386 | +0.12(+0.31%) |
Mar 13, 2014 | 38.80 | 38.94 | 37.88 | 38.05 | 6,832,004 | -0.64(-1.65%) |
Mar 12, 2014 | 38.57 | 38.87 | 38.09 | 38.68 | 9,034,051 | -0.27(-0.69%) |
Mar 11, 2014 | 39.97 | 39.97 | 38.94 | 38.95 | 7,606,996 | -1.05(-2.63%) |
Mar 10, 2014 | 39.46 | 40.18 | 38.97 | 40.00 | 5,895,030 | +0.51(+1.30%) |
Mar 07, 2014 | 40.02 | 40.50 | 39.31 | 39.49 | 8,503,576 | -0.46(-1.15%) |
Mar 06, 2014 | 39.64 | 40.21 | 39.49 | 39.95 | 5,580,737 | +0.20(+0.51%) |
Mar 05, 2014 | 38.89 | 40.01 | 38.54 | 39.75 | 7,191,393 | +0.87(+2.24%) |
Mar 04, 2014 | 38.95 | 39.18 | 38.36 | 38.88 | 9,169,727 | +0.17(+0.45%) |