Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 53.52 | 53.99 | 53.20 | 53.87 | 1,733,734 | +0.18(+0.34%) |
Apr 29, 2015 | 53.77 | 54.14 | 53.32 | 53.69 | 1,295,160 | -0.07(-0.13%) |
Apr 28, 2015 | 53.77 | 53.96 | 53.18 | 53.76 | 1,733,243 | +0.08(+0.14%) |
Apr 27, 2015 | 54.20 | 54.42 | 53.56 | 53.69 | 1,389,988 | -0.46(-0.84%) |
Apr 24, 2015 | 54.78 | 54.79 | 53.99 | 54.14 | 2,004,705 | -0.08(-0.14%) |
Apr 23, 2015 | 54.26 | 54.69 | 54.14 | 54.22 | 2,679,347 | -0.02(-0.03%) |
Apr 22, 2015 | 55.17 | 55.45 | 54.22 | 54.23 | 5,164,832 | -1.38(-2.47%) |
Apr 21, 2015 | 56.09 | 56.52 | 55.58 | 55.61 | 5,159,835 | -0.46(-0.82%) |
Apr 20, 2015 | 52.93 | 56.22 | 52.67 | 56.07 | 10,424,816 | +6.25(+12.55%) |
Apr 17, 2015 | 49.83 | 50.12 | 49.11 | 49.82 | 2,875,143 | -0.12(-0.24%) |
Apr 16, 2015 | 49.00 | 50.15 | 48.52 | 49.94 | 2,107,515 | +0.93(+1.90%) |
Apr 15, 2015 | 48.95 | 49.14 | 48.65 | 49.01 | 1,598,242 | +0.26(+0.53%) |
Apr 14, 2015 | 48.22 | 49.07 | 48.13 | 48.75 | 1,066,344 | +0.45(+0.94%) |
Apr 13, 2015 | 48.48 | 48.98 | 48.22 | 48.30 | 1,129,608 | -0.25(-0.52%) |
Apr 10, 2015 | 48.59 | 48.84 | 48.35 | 48.55 | 1,031,147 | +0.00(+0.01%) |
Apr 09, 2015 | 48.50 | 48.60 | 48.20 | 48.55 | 610,111 | +0.13(+0.27%) |
Apr 08, 2015 | 48.34 | 48.51 | 48.07 | 48.42 | 1,224,478 | +0.33(+0.68%) |
Apr 07, 2015 | 48.50 | 48.72 | 47.83 | 48.10 | 1,441,078 | -0.41(-0.84%) |
Apr 06, 2015 | 47.83 | 48.75 | 47.63 | 48.50 | 1,392,912 | +0.53(+1.10%) |
Apr 02, 2015 | 48.15 | 47.97 | 47.97 | 47.97 | 1,319,006 | -0.26(-0.53%) |
Apr 01, 2015 | 47.74 | 48.35 | 47.31 | 48.23 | 2,200,252 | +0.42(+0.87%) |
Mar 31, 2015 | 47.33 | 48.08 | 47.05 | 47.82 | 1,900,914 | +0.51(+1.07%) |
Mar 30, 2015 | 46.50 | 47.37 | 46.22 | 47.31 | 1,350,984 | +1.16(+2.52%) |
Mar 27, 2015 | 45.69 | 46.51 | 45.41 | 46.14 | 1,036,490 | +0.36(+0.78%) |
Mar 26, 2015 | 45.55 | 45.99 | 45.17 | 45.79 | 1,339,381 | -0.09(-0.21%) |
Mar 25, 2015 | 46.58 | 46.61 | 45.88 | 45.88 | 1,393,449 | -0.61(-1.32%) |
Mar 24, 2015 | 46.55 | 46.92 | 46.36 | 46.49 | 1,188,449 | +0.08(+0.18%) |
Mar 23, 2015 | 46.33 | 47.10 | 46.21 | 46.41 | 1,492,998 | +0.23(+0.49%) |
Mar 20, 2015 | 46.36 | 46.49 | 45.98 | 46.18 | 3,323,123 | -0.02(-0.03%) |
Mar 19, 2015 | 46.28 | 46.50 | 45.86 | 46.20 | 1,731,199 | -0.25(-0.54%) |
Mar 18, 2015 | 46.57 | 46.65 | 45.58 | 46.45 | 1,231,248 | -0.13(-0.28%) |
Mar 17, 2015 | 46.31 | 46.64 | 45.99 | 46.58 | 873,750 | +0.08(+0.16%) |
Mar 16, 2015 | 46.17 | 46.66 | 45.83 | 46.50 | 1,101,248 | +0.58(+1.27%) |
Mar 13, 2015 | 46.74 | 47.26 | 45.53 | 45.92 | 1,690,729 | -0.73(-1.57%) |
Mar 12, 2015 | 46.26 | 46.80 | 46.03 | 46.65 | 1,564,470 | +0.60(+1.30%) |
Mar 11, 2015 | 45.37 | 46.55 | 45.37 | 46.05 | 961,515 | -0.33(-0.72%) |
Mar 10, 2015 | 46.51 | 46.61 | 46.12 | 46.39 | 1,143,323 | -0.47(-1.00%) |
Mar 09, 2015 | 46.82 | 47.14 | 46.52 | 46.86 | 823,258 | +0.24(+0.52%) |
Mar 06, 2015 | 47.07 | 47.07 | 46.43 | 46.61 | 1,532,382 | -0.59(-1.25%) |
Mar 05, 2015 | 47.35 | 47.52 | 46.98 | 47.20 | 1,035,124 | +0.00(+0.00%) |
Mar 04, 2015 | 47.83 | 47.42 | 46.96 | 47.20 | 854,153 | -0.22(-0.46%) |
Mar 03, 2015 | 47.48 | 47.77 | 47.23 | 47.42 | 941,326 | -0.33(-0.68%) |
Mar 02, 2015 | 47.22 | 47.99 | 47.17 | 47.75 | 922,759 | +0.63(+1.34%) |
Feb 27, 2015 | 47.33 | 47.46 | 46.88 | 47.12 | 966,631 | -0.14(-0.30%) |
Feb 26, 2015 | 46.88 | 47.33 | 46.75 | 47.26 | 804,050 | +0.32(+0.68%) |
Feb 25, 2015 | 47.02 | 47.47 | 46.86 | 46.94 | 1,377,055 | +0.02(+0.05%) |
Feb 24, 2015 | 47.01 | 47.10 | 46.74 | 46.92 | 761,888 | +0.02(+0.05%) |
Feb 23, 2015 | 46.86 | 46.89 | 46.54 | 46.89 | 1,812,579 | +0.14(+0.31%) |
Feb 20, 2015 | 46.12 | 46.86 | 45.43 | 46.75 | 2,206,291 | +0.04(+0.08%) |
Feb 19, 2015 | 47.07 | 47.19 | 46.50 | 46.71 | 2,577,217 | -0.26(-0.55%) |
Feb 18, 2015 | 47.27 | 47.43 | 46.61 | 46.97 | 1,609,377 | -0.26(-0.56%) |
Feb 17, 2015 | 47.32 | 47.63 | 46.92 | 47.23 | 1,734,815 | -0.20(-0.42%) |
Feb 13, 2015 | 47.00 | 47.43 | 47.43 | 47.43 | 1,899,486 | +0.43(+0.93%) |
Feb 12, 2015 | 46.48 | 47.13 | 46.42 | 47.00 | 1,244,376 | +0.73(+1.57%) |
Feb 11, 2015 | 46.89 | 47.20 | 46.21 | 46.27 | 2,190,947 | -0.31(-0.67%) |
Feb 10, 2015 | 46.02 | 46.68 | 45.24 | 46.58 | 3,730,092 | +1.47(+3.27%) |
Feb 09, 2015 | 44.16 | 45.87 | 43.25 | 45.11 | 6,516,721 | +2.96(+7.03%) |
Feb 06, 2015 | 42.36 | 42.53 | 41.78 | 42.15 | 2,048,572 | -0.29(-0.69%) |
Feb 05, 2015 | 42.76 | 42.93 | 42.26 | 42.44 | 1,362,368 | -0.34(-0.80%) |
Feb 04, 2015 | 42.48 | 43.40 | 42.48 | 42.78 | 1,739,409 | +0.33(+0.77%) |
Feb 03, 2015 | 41.58 | 42.55 | 41.56 | 42.45 | 998,293 | +1.09(+2.64%) |
Feb 02, 2015 | 41.34 | 41.51 | 40.75 | 41.36 | 1,804,531 | -0.17(-0.40%) |
Jan 30, 2015 | 41.84 | 42.10 | 41.27 | 41.52 | 1,729,608 | -0.32(-0.76%) |
Jan 29, 2015 | 41.31 | 41.94 | 41.26 | 41.84 | 1,734,935 | +0.54(+1.31%) |
Jan 28, 2015 | 41.11 | 41.57 | 41.05 | 41.30 | 1,528,296 | +0.30(+0.73%) |
Jan 27, 2015 | 40.74 | 41.28 | 40.28 | 41.00 | 2,021,945 | -0.15(-0.36%) |
Jan 26, 2015 | 40.33 | 41.78 | 39.97 | 41.15 | 3,296,334 | -0.07(-0.16%) |
Jan 23, 2015 | 40.19 | 41.40 | 39.54 | 41.22 | 3,413,719 | +0.83(+2.04%) |
Jan 22, 2015 | 39.92 | 40.54 | 39.58 | 40.39 | 1,520,326 | +0.77(+1.93%) |
Jan 21, 2015 | 38.95 | 39.67 | 38.87 | 39.63 | 1,470,950 | +0.56(+1.42%) |
Jan 20, 2015 | 39.10 | 39.61 | 38.63 | 39.07 | 2,223,650 | -0.35(-0.88%) |
Jan 16, 2015 | 38.92 | 39.45 | 38.88 | 39.42 | 1,415,860 | +0.44(+1.12%) |
Jan 15, 2015 | 39.22 | 39.36 | 38.84 | 38.98 | 1,717,800 | -0.18(-0.46%) |
Jan 14, 2015 | 38.80 | 39.31 | 38.69 | 39.16 | 1,956,739 | +0.22(+0.56%) |
Jan 13, 2015 | 39.37 | 39.90 | 38.58 | 38.95 | 1,890,522 | -0.53(-1.33%) |
Jan 12, 2015 | 39.70 | 39.77 | 39.24 | 39.47 | 2,389,088 | -0.46(-1.15%) |
Jan 09, 2015 | 41.25 | 41.49 | 39.86 | 39.93 | 2,021,932 | -1.34(-3.24%) |
Jan 08, 2015 | 41.22 | 41.28 | 40.33 | 41.26 | 2,391,725 | +0.25(+0.60%) |
Jan 07, 2015 | 40.99 | 41.29 | 40.08 | 41.02 | 2,531,730 | +0.20(+0.48%) |
Jan 06, 2015 | 41.56 | 41.70 | 40.81 | 40.82 | 1,210,921 | -0.54(-1.31%) |
Jan 05, 2015 | 41.12 | 41.49 | 40.96 | 41.36 | 1,408,635 | +0.12(+0.29%) |
Jan 02, 2015 | 41.60 | 41.88 | 40.94 | 41.24 | 1,122,508 | -0.02(-0.04%) |
Dec 31, 2014 | 41.35 | 41.26 | 41.26 | 41.26 | 1,179,576 | -0.03(-0.08%) |
Dec 30, 2014 | 41.86 | 42.01 | 41.25 | 41.29 | 1,525,824 | -0.65(-1.55%) |
Dec 29, 2014 | 41.63 | 42.32 | 41.63 | 41.94 | 1,653,730 | +0.27(+0.65%) |
Dec 26, 2014 | 41.41 | 41.85 | 41.34 | 41.67 | 618,170 | +0.22(+0.52%) |
Dec 24, 2014 | 41.69 | 41.45 | 41.45 | 41.45 | 442,241 | +0.03(+0.06%) |
Dec 23, 2014 | 41.02 | 42.06 | 40.93 | 41.43 | 2,966,516 | +0.66(+1.63%) |
Dec 22, 2014 | 41.13 | 41.25 | 40.51 | 40.76 | 2,123,073 | -0.23(-0.55%) |
Dec 19, 2014 | 43.52 | 43.57 | 40.83 | 40.99 | 6,785,651 | -2.80(-6.39%) |
Dec 18, 2014 | 43.56 | 43.79 | 43.20 | 43.79 | 1,427,797 | +0.74(+1.73%) |
Dec 17, 2014 | 42.93 | 43.41 | 42.62 | 43.04 | 1,809,875 | +0.35(+0.83%) |
Dec 16, 2014 | 42.05 | 42.99 | 42.05 | 42.69 | 2,473,354 | +0.53(+1.25%) |
Dec 15, 2014 | 42.36 | 42.80 | 41.72 | 42.17 | 1,607,837 | +0.11(+0.25%) |
Dec 12, 2014 | 42.25 | 42.62 | 42.05 | 42.06 | 1,266,247 | -0.18(-0.43%) |
Dec 11, 2014 | 41.74 | 42.63 | 41.74 | 42.24 | 893,707 | +0.56(+1.35%) |
Dec 10, 2014 | 42.30 | 42.64 | 41.63 | 41.68 | 1,651,828 | -0.62(-1.45%) |
Dec 09, 2014 | 42.00 | 42.41 | 41.90 | 42.29 | 1,990,771 | -0.13(-0.32%) |
Dec 08, 2014 | 42.91 | 42.92 | 42.29 | 42.43 | 1,049,988 | -0.51(-1.19%) |
Dec 05, 2014 | 42.71 | 43.20 | 42.50 | 42.94 | 1,308,152 | +0.36(+0.85%) |
Dec 04, 2014 | 42.75 | 42.95 | 42.50 | 42.58 | 2,288,013 | -0.25(-0.58%) |
Dec 03, 2014 | 43.00 | 43.23 | 42.65 | 42.83 | 1,206,999 | -0.29(-0.66%) |
Dec 02, 2014 | 43.09 | 43.53 | 42.98 | 43.11 | 1,442,663 | +0.00(+0.00%) |
Dec 01, 2014 | 43.98 | 44.27 | 43.09 | 43.11 | 1,886,530 | -1.31(-2.94%) |
Nov 28, 2014 | 44.04 | 44.58 | 43.88 | 44.42 | 1,000,358 | +0.80(+1.82%) |
Nov 26, 2014 | 43.26 | 43.62 | 43.62 | 43.62 | 1,695,524 | +0.45(+1.05%) |
Nov 25, 2014 | 42.68 | 43.25 | 42.61 | 43.17 | 1,638,824 | +0.66(+1.54%) |
Nov 24, 2014 | 42.81 | 42.94 | 42.13 | 42.51 | 2,116,076 | -0.02(-0.05%) |
Nov 21, 2014 | 42.83 | 42.92 | 42.35 | 42.53 | 1,698,992 | +0.14(+0.32%) |
Nov 20, 2014 | 42.02 | 42.51 | 41.98 | 42.40 | 1,492,232 | +0.29(+0.68%) |
Nov 19, 2014 | 42.10 | 42.35 | 41.96 | 42.11 | 1,145,067 | +0.01(+0.02%) |
Nov 18, 2014 | 42.16 | 42.50 | 41.91 | 42.11 | 1,471,281 | -0.19(-0.44%) |
Nov 17, 2014 | 42.20 | 42.93 | 41.96 | 42.29 | 2,815,219 | +1.76(+4.35%) |
Nov 14, 2014 | 41.64 | 41.92 | 40.32 | 40.53 | 2,513,855 | -0.72(-1.75%) |
Nov 13, 2014 | 42.08 | 42.09 | 40.63 | 41.25 | 5,274,362 | -1.87(-4.33%) |
Nov 12, 2014 | 42.45 | 43.19 | 42.40 | 43.12 | 1,442,553 | +0.60(+1.41%) |
Nov 11, 2014 | 42.96 | 43.06 | 42.40 | 42.52 | 1,833,829 | -0.31(-0.72%) |
Nov 10, 2014 | 43.45 | 43.66 | 42.78 | 42.83 | 1,964,910 | -0.68(-1.55%) |
Nov 07, 2014 | 43.54 | 43.81 | 43.31 | 43.50 | 1,138,307 | -0.11(-0.24%) |
Nov 06, 2014 | 43.51 | 43.82 | 43.25 | 43.61 | 1,388,085 | +0.20(+0.47%) |
Nov 05, 2014 | 43.25 | 43.43 | 42.94 | 43.40 | 846,484 | +0.37(+0.85%) |
Nov 04, 2014 | 43.19 | 43.46 | 42.91 | 43.04 | 988,602 | -0.21(-0.49%) |
Nov 03, 2014 | 43.28 | 43.28 | 42.88 | 43.25 | 1,071,651 | +0.08(+0.19%) |
Oct 31, 2014 | 43.31 | 43.49 | 43.04 | 43.16 | 1,480,208 | +0.26(+0.61%) |
Oct 30, 2014 | 42.74 | 43.16 | 42.57 | 42.90 | 1,215,045 | -0.01(-0.02%) |
Oct 29, 2014 | 43.03 | 43.17 | 42.68 | 42.91 | 911,764 | -0.08(-0.19%) |
Oct 28, 2014 | 42.78 | 43.06 | 42.57 | 42.99 | 1,231,049 | +0.31(+0.73%) |
Oct 27, 2014 | 42.82 | 42.90 | 42.90 | 42.68 | 1,427,432 | -0.22(-0.51%) |
Oct 24, 2014 | 42.92 | 43.10 | 42.69 | 42.90 | 961,685 | +0.09(+0.22%) |
Oct 23, 2014 | 42.77 | 43.06 | 42.67 | 42.80 | 1,583,452 | +0.42(+1.00%) |
Oct 22, 2014 | 43.08 | 43.24 | 42.32 | 42.38 | 1,974,757 | -0.60(-1.40%) |
Oct 21, 2014 | 42.33 | 43.22 | 42.04 | 42.98 | 3,863,029 | +0.90(+2.14%) |
Oct 20, 2014 | 40.13 | 42.57 | 40.12 | 42.08 | 4,170,605 | +1.98(+4.94%) |
Oct 17, 2014 | 40.59 | 40.81 | 40.10 | 40.10 | 2,951,079 | -0.27(-0.66%) |
Oct 16, 2014 | 40.23 | 40.45 | 39.27 | 40.37 | 2,367,534 | -0.09(-0.22%) |
Oct 15, 2014 | 40.35 | 40.88 | 39.78 | 40.46 | 2,665,240 | -0.37(-0.91%) |
Oct 14, 2014 | 40.89 | 41.33 | 40.73 | 40.83 | 1,492,356 | +0.13(+0.31%) |
Oct 13, 2014 | 40.88 | 41.11 | 40.64 | 40.70 | 1,501,626 | -0.25(-0.62%) |
Oct 10, 2014 | 40.93 | 41.32 | 40.59 | 40.96 | 1,303,590 | +0.11(+0.27%) |
Oct 09, 2014 | 41.34 | 41.67 | 40.82 | 40.85 | 1,004,973 | -0.50(-1.21%) |
Oct 08, 2014 | 40.81 | 41.41 | 40.70 | 41.34 | 1,079,991 | +0.57(+1.40%) |
Oct 07, 2014 | 40.89 | 41.09 | 40.70 | 40.77 | 1,688,008 | -0.26(-0.63%) |
Oct 06, 2014 | 41.40 | 41.77 | 40.88 | 41.03 | 1,617,352 | -0.24(-0.58%) |
Oct 03, 2014 | 41.40 | 41.75 | 41.25 | 41.27 | 1,253,373 | +0.12(+0.29%) |
Oct 02, 2014 | 40.79 | 41.21 | 40.61 | 41.15 | 993,494 | +0.31(+0.75%) |
Oct 01, 2014 | 40.99 | 41.23 | 40.64 | 40.85 | 2,061,483 | -0.11(-0.26%) |
Sep 30, 2014 | 40.99 | 41.25 | 40.76 | 40.95 | 1,284,334 | -0.04(-0.10%) |
Sep 29, 2014 | 40.81 | 41.16 | 40.73 | 40.99 | 1,088,998 | -0.21(-0.51%) |
Sep 26, 2014 | 40.66 | 41.41 | 40.66 | 41.20 | 1,297,855 | +0.51(+1.24%) |
Sep 25, 2014 | 40.90 | 41.23 | 40.45 | 40.70 | 1,327,037 | -0.22(-0.55%) |
Sep 24, 2014 | 39.42 | 41.54 | 39.36 | 40.92 | 3,844,418 | +1.50(+3.80%) |
Sep 23, 2014 | 39.71 | 39.82 | 39.37 | 39.42 | 669,923 | -0.35(-0.88%) |
Sep 22, 2014 | 40.30 | 40.45 | 39.74 | 39.77 | 959,883 | -0.53(-1.31%) |
Sep 19, 2014 | 40.33 | 40.67 | 40.12 | 40.30 | 1,735,570 | +0.16(+0.39%) |
Sep 18, 2014 | 40.18 | 40.20 | 39.89 | 40.15 | 546,077 | +0.10(+0.26%) |
Sep 17, 2014 | 39.77 | 40.23 | 39.65 | 40.04 | 1,083,463 | +0.25(+0.62%) |
Sep 16, 2014 | 39.88 | 40.00 | 39.74 | 39.80 | 1,007,542 | -0.07(-0.19%) |
Sep 15, 2014 | 40.02 | 40.05 | 39.83 | 39.87 | 856,856 | -0.10(-0.24%) |
Sep 12, 2014 | 40.12 | 40.25 | 39.91 | 39.97 | 1,111,574 | -0.16(-0.41%) |
Sep 11, 2014 | 39.92 | 40.25 | 39.92 | 40.13 | 1,208,718 | +0.13(+0.32%) |
Sep 10, 2014 | 40.03 | 40.09 | 39.87 | 40.00 | 817,961 | +0.04(+0.09%) |
Sep 09, 2014 | 40.23 | 40.29 | 39.89 | 39.97 | 1,681,545 | -0.25(-0.61%) |
Sep 08, 2014 | 40.21 | 40.40 | 40.10 | 40.21 | 841,666 | -0.01(-0.04%) |
Sep 05, 2014 | 39.95 | 40.29 | 39.95 | 40.23 | 1,040,852 | +0.13(+0.32%) |
Sep 04, 2014 | 39.72 | 40.15 | 39.55 | 40.10 | 1,555,273 | +0.44(+1.11%) |
Sep 03, 2014 | 39.37 | 39.66 | 39.30 | 39.66 | 1,355,506 | +0.44(+1.13%) |
Sep 02, 2014 | 39.27 | 39.48 | 39.08 | 39.22 | 1,024,623 | +0.01(+0.02%) |
Aug 29, 2014 | 38.87 | 39.21 | 39.21 | 39.21 | 1,064,094 | +0.40(+1.03%) |
Aug 28, 2014 | 38.81 | 39.00 | 38.54 | 38.81 | 709,626 | -0.10(-0.27%) |
Aug 27, 2014 | 39.02 | 39.20 | 38.71 | 38.92 | 1,201,240 | +0.02(+0.06%) |
Aug 26, 2014 | 39.19 | 39.25 | 38.65 | 38.89 | 1,568,086 | -0.36(-0.91%) |
Aug 25, 2014 | 39.43 | 39.46 | 39.11 | 39.25 | 804,398 | +0.18(+0.46%) |
Aug 22, 2014 | 38.36 | 39.46 | 38.36 | 39.07 | 931,381 | -0.10(-0.25%) |
Aug 21, 2014 | 38.94 | 39.24 | 38.87 | 39.17 | 1,262,581 | +0.34(+0.88%) |
Aug 20, 2014 | 38.38 | 38.98 | 38.34 | 38.83 | 1,094,866 | +0.18(+0.46%) |
Aug 19, 2014 | 38.40 | 38.72 | 38.40 | 38.65 | 999,028 | +0.23(+0.60%) |
Aug 18, 2014 | 38.10 | 38.47 | 38.08 | 38.42 | 1,074,710 | +0.60(+1.58%) |
Aug 15, 2014 | 38.13 | 38.30 | 37.60 | 37.82 | 704,557 | -0.16(-0.43%) |
Aug 14, 2014 | 37.53 | 38.09 | 37.53 | 37.99 | 1,105,636 | +0.51(+1.37%) |
Aug 13, 2014 | 35.75 | 37.74 | 35.75 | 37.47 | 987,603 | +0.05(+0.14%) |
Aug 12, 2014 | 37.70 | 37.87 | 37.35 | 37.42 | 629,434 | -0.23(-0.61%) |
Aug 11, 2014 | 37.59 | 37.87 | 37.59 | 37.65 | 1,123,572 | +0.12(+0.32%) |
Aug 08, 2014 | 37.05 | 37.72 | 37.05 | 37.53 | 1,341,833 | +0.54(+1.45%) |
Aug 07, 2014 | 37.74 | 37.74 | 36.93 | 37.00 | 1,013,072 | -0.44(-1.17%) |
Aug 06, 2014 | 37.23 | 37.57 | 37.11 | 37.43 | 1,368,151 | +0.16(+0.44%) |
Aug 05, 2014 | 37.04 | 37.46 | 36.88 | 37.27 | 1,711,219 | +0.26(+0.69%) |
Aug 04, 2014 | 37.00 | 37.16 | 36.88 | 37.01 | 1,068,496 | +0.08(+0.21%) |
Aug 01, 2014 | 37.16 | 37.20 | 36.76 | 36.94 | 1,351,844 | -0.26(-0.70%) |
Jul 31, 2014 | 37.58 | 37.81 | 37.14 | 37.20 | 1,111,310 | -0.55(-1.46%) |
Jul 30, 2014 | 37.58 | 37.87 | 37.30 | 37.75 | 1,135,413 | +0.32(+0.86%) |
Jul 29, 2014 | 37.78 | 37.88 | 37.20 | 37.43 | 1,719,826 | -0.33(-0.88%) |
Jul 28, 2014 | 37.94 | 38.16 | 37.69 | 37.76 | 2,196,597 | -0.24(-0.62%) |
Jul 25, 2014 | 38.18 | 38.28 | 37.94 | 38.00 | 1,958,256 | -0.25(-0.66%) |
Jul 24, 2014 | 37.77 | 38.26 | 37.75 | 38.25 | 1,329,321 | +0.47(+1.23%) |
Jul 23, 2014 | 38.02 | 38.51 | 37.76 | 37.78 | 1,820,116 | -0.35(-0.93%) |
Jul 22, 2014 | 39.27 | 39.27 | 37.69 | 38.14 | 3,099,973 | -0.10(-0.25%) |
Jul 21, 2014 | 38.59 | 38.76 | 37.88 | 38.23 | 4,150,618 | -1.06(-2.69%) |
Jul 18, 2014 | 38.93 | 39.40 | 38.93 | 39.29 | 1,398,411 | +0.21(+0.55%) |
Jul 17, 2014 | 38.25 | 39.13 | 38.14 | 39.07 | 3,485,759 | +0.27(+0.70%) |
Jul 16, 2014 | 39.53 | 39.64 | 38.75 | 38.80 | 2,588,379 | -0.72(-1.83%) |
Jul 15, 2014 | 39.90 | 40.05 | 39.52 | 39.52 | 1,769,094 | -0.47(-1.16%) |
Jul 14, 2014 | 40.31 | 40.60 | 39.93 | 39.99 | 1,652,015 | -0.17(-0.42%) |
Jul 11, 2014 | 39.72 | 40.37 | 39.65 | 40.16 | 1,273,093 | +0.49(+1.23%) |
Jul 10, 2014 | 39.48 | 40.00 | 39.48 | 39.67 | 1,566,600 | -0.28(-0.70%) |
Jul 09, 2014 | 39.61 | 40.20 | 39.61 | 39.95 | 1,376,213 | +0.39(+0.99%) |
Jul 08, 2014 | 39.44 | 39.77 | 39.37 | 39.56 | 1,607,959 | +0.00(+0.00%) |
Jul 07, 2014 | 39.69 | 39.87 | 39.53 | 39.56 | 1,031,353 | -0.40(-1.00%) |
Jul 03, 2014 | 39.63 | 39.96 | 39.96 | 39.96 | 687,882 | +0.35(+0.88%) |
Jul 02, 2014 | 39.66 | 39.88 | 39.50 | 39.61 | 1,046,180 | -0.13(-0.32%) |
Jul 01, 2014 | 39.21 | 39.90 | 39.15 | 39.74 | 1,315,245 | +0.57(+1.45%) |
Jun 30, 2014 | 39.32 | 39.69 | 38.93 | 39.17 | 924,293 | -0.15(-0.38%) |
Jun 27, 2014 | 38.87 | 39.35 | 38.87 | 39.32 | 806,388 | +0.30(+0.76%) |
Jun 26, 2014 | 39.17 | 39.20 | 38.58 | 39.02 | 864,527 | -0.15(-0.38%) |
Jun 25, 2014 | 39.18 | 39.75 | 38.97 | 39.17 | 1,244,397 | -0.35(-0.90%) |
Jun 24, 2014 | 39.77 | 39.82 | 39.41 | 39.52 | 1,240,304 | -0.18(-0.45%) |
Jun 23, 2014 | 38.99 | 39.77 | 38.95 | 39.70 | 2,215,008 | +0.83(+2.13%) |
Jun 20, 2014 | 38.90 | 38.97 | 38.59 | 38.87 | 1,880,032 | +0.16(+0.40%) |
Jun 19, 2014 | 38.71 | 38.93 | 38.37 | 38.72 | 1,259,146 | +0.04(+0.11%) |
Jun 18, 2014 | 38.76 | 38.76 | 38.49 | 38.67 | 1,443,991 | -0.02(-0.06%) |
Jun 17, 2014 | 38.56 | 38.73 | 38.36 | 38.70 | 952,626 | +0.16(+0.40%) |
Jun 16, 2014 | 38.51 | 38.80 | 38.40 | 38.54 | 1,141,645 | -0.14(-0.36%) |
Jun 13, 2014 | 38.87 | 38.93 | 38.59 | 38.68 | 958,515 | -0.05(-0.13%) |
Jun 12, 2014 | 38.95 | 39.05 | 38.65 | 38.73 | 1,664,776 | -0.33(-0.85%) |
Jun 11, 2014 | 39.04 | 39.18 | 38.91 | 39.07 | 1,552,385 | -0.13(-0.34%) |
Jun 10, 2014 | 39.05 | 39.24 | 38.87 | 39.20 | 1,888,444 | +0.66(+1.72%) |
Jun 06, 2014 | 38.69 | 38.75 | 38.45 | 38.53 | 1,278,150 | -0.19(-0.50%) |
Jun 05, 2014 | 38.61 | 38.76 | 38.27 | 38.73 | 1,234,526 | +0.27(+0.69%) |
Jun 04, 2014 | 37.91 | 38.49 | 37.71 | 38.46 | 1,787,100 | +0.45(+1.18%) |
Jun 03, 2014 | 38.52 | 38.56 | 37.83 | 38.01 | 2,979,098 | -0.52(-1.34%) |
Jun 02, 2014 | 39.55 | 39.64 | 38.46 | 38.53 | 2,104,798 | -1.12(-2.83%) |
May 30, 2014 | 39.49 | 39.75 | 39.41 | 39.65 | 1,416,694 | +0.26(+0.66%) |
May 29, 2014 | 39.36 | 39.52 | 39.15 | 39.39 | 1,247,752 | -0.03(-0.07%) |
May 28, 2014 | 39.51 | 39.62 | 39.17 | 39.42 | 1,270,099 | -0.10(-0.26%) |
May 27, 2014 | 39.80 | 39.80 | 39.25 | 39.52 | 1,746,736 | -0.24(-0.59%) |
May 23, 2014 | 39.57 | 39.76 | 39.76 | 39.76 | 1,314,411 | +0.06(+0.15%) |
May 22, 2014 | 39.61 | 39.84 | 39.57 | 39.70 | 593,616 | +0.05(+0.13%) |
May 21, 2014 | 39.45 | 39.74 | 39.27 | 39.65 | 841,492 | +0.27(+0.67%) |
May 20, 2014 | 39.67 | 39.76 | 39.24 | 39.38 | 795,000 | -0.39(-0.98%) |
May 19, 2014 | 39.77 | 40.12 | 39.70 | 39.78 | 1,075,226 | -0.24(-0.59%) |
May 16, 2014 | 39.80 | 40.14 | 39.57 | 40.01 | 873,541 | +0.11(+0.28%) |
May 15, 2014 | 40.59 | 40.61 | 39.56 | 39.90 | 2,129,675 | -0.67(-1.66%) |
May 14, 2014 | 40.81 | 41.03 | 40.54 | 40.57 | 806,707 | -0.41(-0.99%) |
May 13, 2014 | 41.00 | 41.17 | 40.79 | 40.98 | 1,070,794 | -0.07(-0.16%) |
May 12, 2014 | 41.36 | 41.39 | 40.93 | 41.05 | 1,328,993 | +0.13(+0.31%) |
May 09, 2014 | 40.74 | 41.02 | 40.62 | 40.92 | 809,865 | +0.11(+0.27%) |
May 08, 2014 | 40.82 | 41.09 | 40.62 | 40.81 | 1,020,224 | -0.06(-0.14%) |
May 07, 2014 | 40.86 | 41.15 | 40.66 | 40.87 | 1,306,646 | -0.03(-0.07%) |
May 06, 2014 | 40.92 | 41.32 | 40.88 | 40.90 | 1,020,132 | -0.10(-0.23%) |
May 05, 2014 | 40.98 | 41.10 | 40.70 | 40.99 | 1,141,328 | -0.18(-0.45%) |
May 02, 2014 | 41.18 | 41.43 | 41.12 | 41.18 | 776,098 | +0.08(+0.20%) |