Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 44.49 | 44.56 | 44.11 | 44.31 | 4,198,344 | -0.12(-0.28%) |
May 28, 2015 | 44.22 | 44.58 | 44.13 | 44.43 | 2,833,420 | +0.18(+0.40%) |
May 27, 2015 | 43.92 | 44.54 | 43.73 | 44.25 | 3,016,791 | +0.45(+1.03%) |
May 26, 2015 | 44.57 | 44.70 | 43.64 | 43.80 | 4,487,962 | -0.67(-1.51%) |
May 22, 2015 | 47.17 | 44.47 | 44.47 | 44.47 | 16,187,606 | -2.07(-4.45%) |
May 21, 2015 | 46.14 | 46.76 | 45.93 | 46.54 | 4,632,549 | +0.28(+0.61%) |
May 20, 2015 | 47.03 | 47.10 | 46.25 | 46.26 | 2,891,514 | -0.94(-1.99%) |
May 19, 2015 | 47.79 | 47.96 | 47.03 | 47.20 | 3,836,600 | +0.29(+0.62%) |
May 18, 2015 | 46.12 | 46.98 | 45.78 | 46.91 | 2,895,330 | +0.86(+1.86%) |
May 15, 2015 | 45.67 | 46.16 | 45.41 | 46.05 | 4,089,075 | +0.51(+1.13%) |
May 14, 2015 | 46.63 | 46.91 | 45.37 | 45.54 | 5,528,999 | -0.86(-1.86%) |
May 13, 2015 | 46.84 | 47.13 | 46.28 | 46.40 | 2,300,482 | -0.38(-0.81%) |
May 12, 2015 | 46.69 | 47.11 | 46.36 | 46.78 | 1,906,635 | +0.03(+0.06%) |
May 11, 2015 | 47.11 | 47.39 | 46.74 | 46.76 | 2,164,119 | -0.25(-0.53%) |
May 08, 2015 | 46.54 | 47.39 | 46.54 | 47.00 | 2,165,121 | +0.79(+1.71%) |
May 07, 2015 | 46.43 | 46.68 | 46.09 | 46.21 | 2,637,761 | -0.17(-0.37%) |
May 06, 2015 | 46.08 | 46.46 | 45.89 | 46.38 | 2,317,718 | +0.30(+0.66%) |
May 05, 2015 | 46.20 | 46.56 | 45.80 | 46.08 | 2,097,444 | -0.34(-0.73%) |
May 04, 2015 | 46.57 | 46.76 | 46.23 | 46.42 | 1,812,366 | -0.19(-0.41%) |
May 01, 2015 | 45.44 | 46.70 | 45.44 | 46.61 | 2,553,690 | +1.29(+2.85%) |
Apr 30, 2015 | 45.72 | 46.10 | 45.12 | 45.32 | 3,152,320 | -0.40(-0.88%) |
Apr 29, 2015 | 46.48 | 46.54 | 45.30 | 45.72 | 3,243,813 | -0.95(-2.03%) |
Apr 28, 2015 | 46.83 | 47.23 | 46.41 | 46.67 | 2,597,762 | -0.30(-0.63%) |
Apr 27, 2015 | 47.86 | 47.94 | 46.96 | 46.97 | 2,315,278 | -0.87(-1.83%) |
Apr 24, 2015 | 47.84 | 48.12 | 47.77 | 47.84 | 1,801,699 | -0.06(-0.12%) |
Apr 23, 2015 | 47.39 | 48.15 | 47.33 | 47.90 | 1,836,008 | +0.28(+0.58%) |
Apr 22, 2015 | 47.44 | 47.74 | 47.12 | 47.62 | 2,611,996 | +0.13(+0.27%) |
Apr 21, 2015 | 47.39 | 47.66 | 47.06 | 47.49 | 2,561,055 | +0.61(+1.31%) |
Apr 20, 2015 | 46.35 | 47.01 | 46.06 | 46.88 | 2,277,828 | +0.86(+1.88%) |
Apr 17, 2015 | 47.04 | 47.17 | 45.82 | 46.02 | 3,588,091 | -1.40(-2.96%) |
Apr 16, 2015 | 47.54 | 47.65 | 47.30 | 47.42 | 2,332,506 | +0.05(+0.10%) |
Apr 15, 2015 | 47.66 | 48.02 | 47.36 | 47.37 | 2,885,911 | -0.20(-0.42%) |
Apr 14, 2015 | 47.57 | 48.08 | 47.48 | 47.58 | 3,147,005 | -0.18(-0.37%) |
Apr 13, 2015 | 47.47 | 48.28 | 47.40 | 47.75 | 2,139,544 | +0.34(+0.71%) |
Apr 10, 2015 | 47.64 | 47.68 | 47.21 | 47.42 | 2,377,647 | -0.10(-0.22%) |
Apr 09, 2015 | 47.78 | 48.01 | 47.11 | 47.52 | 2,287,207 | -0.15(-0.31%) |
Apr 08, 2015 | 47.40 | 48.01 | 47.20 | 47.67 | 2,514,330 | +0.54(+1.15%) |
Apr 07, 2015 | 47.47 | 47.83 | 47.12 | 47.13 | 2,145,893 | -0.52(-1.09%) |
Apr 06, 2015 | 47.44 | 48.05 | 47.36 | 47.64 | 1,717,054 | +0.01(+0.03%) |
Apr 02, 2015 | 47.80 | 47.63 | 47.63 | 47.63 | 4,623,659 | -0.05(-0.10%) |
Apr 01, 2015 | 48.13 | 48.25 | 47.35 | 47.68 | 3,240,863 | -0.61(-1.27%) |
Mar 31, 2015 | 48.40 | 49.01 | 48.28 | 48.29 | 2,156,114 | -0.17(-0.36%) |
Mar 30, 2015 | 47.97 | 48.67 | 47.75 | 48.46 | 1,821,004 | +0.74(+1.55%) |
Mar 27, 2015 | 47.47 | 48.08 | 47.44 | 47.73 | 1,895,492 | +0.16(+0.35%) |
Mar 26, 2015 | 47.88 | 48.01 | 47.44 | 47.56 | 2,733,321 | -0.49(-1.02%) |
Mar 25, 2015 | 48.79 | 48.88 | 47.99 | 48.05 | 2,968,248 | -0.83(-1.69%) |
Mar 24, 2015 | 49.92 | 49.92 | 48.87 | 48.88 | 2,676,601 | +0.12(+0.24%) |
Mar 23, 2015 | 49.43 | 49.55 | 48.74 | 48.76 | 3,667,871 | -0.49(-1.01%) |
Mar 20, 2015 | 49.18 | 49.58 | 48.93 | 49.25 | 4,560,520 | +0.33(+0.67%) |
Mar 19, 2015 | 48.40 | 48.96 | 48.39 | 48.92 | 2,128,539 | +0.44(+0.91%) |
Mar 18, 2015 | 48.63 | 48.71 | 47.80 | 48.48 | 3,020,757 | -0.28(-0.56%) |
Mar 17, 2015 | 48.57 | 48.90 | 48.45 | 48.76 | 1,675,011 | -0.22(-0.44%) |
Mar 16, 2015 | 48.92 | 49.21 | 48.83 | 48.97 | 2,078,067 | +0.37(+0.76%) |
Mar 13, 2015 | 48.80 | 49.03 | 48.22 | 48.60 | 1,965,515 | -0.11(-0.23%) |
Mar 12, 2015 | 48.38 | 48.77 | 48.17 | 48.71 | 2,813,463 | +0.56(+1.17%) |
Mar 11, 2015 | 48.05 | 48.54 | 48.03 | 48.15 | 1,912,120 | +0.06(+0.12%) |
Mar 10, 2015 | 47.90 | 48.31 | 47.70 | 48.09 | 1,902,607 | -0.24(-0.50%) |
Mar 09, 2015 | 48.03 | 48.34 | 47.93 | 48.33 | 2,508,232 | +0.48(+1.01%) |
Mar 06, 2015 | 47.91 | 48.46 | 47.75 | 47.85 | 2,022,405 | -0.25(-0.52%) |
Mar 05, 2015 | 48.20 | 48.55 | 48.08 | 48.10 | 3,582,779 | +0.03(+0.06%) |
Mar 04, 2015 | 48.29 | 48.26 | 47.76 | 48.07 | 2,690,046 | -0.19(-0.40%) |
Mar 03, 2015 | 48.50 | 48.59 | 47.91 | 48.26 | 3,958,383 | -0.21(-0.42%) |
Mar 02, 2015 | 48.21 | 48.92 | 48.20 | 48.47 | 6,148,158 | +0.08(+0.17%) |
Feb 27, 2015 | 47.89 | 48.58 | 47.31 | 48.39 | 9,597,401 | +3.09(+6.82%) |
Feb 26, 2015 | 44.91 | 45.59 | 44.84 | 45.30 | 3,448,774 | +0.27(+0.60%) |
Feb 25, 2015 | 44.35 | 45.13 | 44.29 | 45.03 | 5,478,086 | +0.18(+0.40%) |
Feb 24, 2015 | 45.27 | 45.71 | 44.82 | 44.85 | 3,237,294 | -0.35(-0.77%) |
Feb 23, 2015 | 44.88 | 45.21 | 44.68 | 45.20 | 2,801,899 | +0.42(+0.93%) |
Feb 20, 2015 | 44.42 | 44.82 | 44.13 | 44.78 | 2,254,675 | +0.46(+1.03%) |
Feb 19, 2015 | 44.21 | 44.51 | 43.92 | 44.32 | 1,803,197 | +0.10(+0.23%) |
Feb 18, 2015 | 44.31 | 44.45 | 43.86 | 44.22 | 1,606,339 | -0.07(-0.15%) |
Feb 17, 2015 | 43.77 | 44.48 | 43.74 | 44.29 | 2,504,646 | +0.31(+0.70%) |
Feb 13, 2015 | 43.75 | 43.98 | 43.98 | 43.98 | 3,263,405 | +0.23(+0.53%) |
Feb 12, 2015 | 43.45 | 43.78 | 43.20 | 43.75 | 1,806,847 | +0.39(+0.90%) |
Feb 11, 2015 | 43.76 | 43.98 | 43.30 | 43.36 | 1,608,582 | -0.24(-0.55%) |
Feb 10, 2015 | 43.62 | 43.76 | 43.37 | 43.60 | 1,529,888 | +0.33(+0.76%) |
Feb 09, 2015 | 43.22 | 43.54 | 43.00 | 43.27 | 1,502,819 | -0.16(-0.38%) |
Feb 06, 2015 | 43.62 | 43.74 | 43.27 | 43.44 | 1,766,979 | +0.02(+0.05%) |
Feb 05, 2015 | 43.16 | 43.83 | 43.12 | 43.41 | 2,234,977 | +0.09(+0.20%) |
Feb 04, 2015 | 42.92 | 43.61 | 42.89 | 43.33 | 3,616,189 | +0.07(+0.16%) |
Feb 03, 2015 | 42.25 | 43.27 | 42.05 | 43.26 | 2,974,468 | +1.25(+2.98%) |
Feb 02, 2015 | 42.08 | 42.14 | 40.91 | 42.00 | 2,805,229 | +0.06(+0.15%) |
Jan 30, 2015 | 42.73 | 42.95 | 41.74 | 41.94 | 6,745,295 | -0.88(-2.05%) |
Jan 29, 2015 | 42.78 | 43.27 | 42.46 | 42.82 | 3,169,760 | -0.01(-0.03%) |
Jan 28, 2015 | 43.39 | 43.90 | 42.81 | 42.83 | 2,294,243 | -0.31(-0.71%) |
Jan 27, 2015 | 42.42 | 43.32 | 42.07 | 43.14 | 3,204,815 | -0.41(-0.95%) |
Jan 26, 2015 | 43.28 | 43.62 | 43.01 | 43.55 | 1,977,113 | +0.26(+0.60%) |
Jan 23, 2015 | 43.22 | 43.52 | 42.99 | 43.29 | 2,313,206 | +0.19(+0.43%) |
Jan 22, 2015 | 42.16 | 43.34 | 41.85 | 43.10 | 3,499,709 | +0.95(+2.26%) |
Jan 21, 2015 | 41.95 | 42.23 | 41.67 | 42.15 | 2,745,349 | +0.17(+0.40%) |
Jan 20, 2015 | 42.59 | 42.67 | 41.64 | 41.98 | 3,144,537 | -0.50(-1.18%) |
Jan 16, 2015 | 41.53 | 42.54 | 41.04 | 42.48 | 4,481,768 | +0.80(+1.93%) |
Jan 15, 2015 | 42.08 | 42.91 | 41.64 | 41.68 | 3,755,627 | -0.68(-1.61%) |
Jan 14, 2015 | 41.99 | 42.68 | 41.78 | 42.36 | 4,893,503 | -1.02(-2.35%) |
Jan 13, 2015 | 44.28 | 44.72 | 43.19 | 43.38 | 3,318,247 | -0.44(-1.01%) |
Jan 12, 2015 | 43.66 | 43.95 | 43.45 | 43.82 | 2,288,149 | +0.29(+0.66%) |
Jan 09, 2015 | 44.37 | 44.37 | 43.34 | 43.54 | 3,300,172 | -0.80(-1.79%) |
Jan 08, 2015 | 43.86 | 44.34 | 43.70 | 44.33 | 3,640,745 | +0.58(+1.33%) |
Jan 07, 2015 | 43.11 | 43.76 | 43.03 | 43.75 | 2,848,543 | +0.84(+1.96%) |
Jan 06, 2015 | 42.93 | 43.48 | 42.48 | 42.91 | 3,851,767 | +0.08(+0.19%) |
Jan 05, 2015 | 42.87 | 43.10 | 42.70 | 42.83 | 3,338,349 | -0.03(-0.07%) |
Jan 02, 2015 | 43.37 | 43.59 | 42.59 | 42.86 | 1,985,166 | -0.24(-0.56%) |
Dec 31, 2014 | 43.17 | 43.11 | 43.11 | 43.11 | 5,493,384 | +0.15(+0.36%) |
Dec 30, 2014 | 42.74 | 43.13 | 42.58 | 42.95 | 1,794,604 | -0.08(-0.19%) |
Dec 29, 2014 | 42.55 | 43.30 | 42.54 | 43.03 | 1,864,870 | +0.32(+0.74%) |
Dec 26, 2014 | 42.62 | 42.93 | 42.51 | 42.72 | 1,102,650 | +0.32(+0.74%) |
Dec 24, 2014 | 42.82 | 42.40 | 42.40 | 42.40 | 2,220,795 | -0.27(-0.64%) |
Dec 23, 2014 | 43.22 | 43.25 | 42.64 | 42.68 | 2,021,000 | +0.07(+0.17%) |
Dec 22, 2014 | 41.85 | 42.64 | 41.52 | 42.60 | 2,413,188 | +0.98(+2.35%) |
Dec 19, 2014 | 42.36 | 42.66 | 41.48 | 41.62 | 5,295,373 | -0.77(-1.82%) |
Dec 18, 2014 | 42.13 | 42.40 | 41.54 | 42.40 | 3,095,942 | +0.89(+2.14%) |
Dec 17, 2014 | 41.20 | 41.57 | 40.77 | 41.51 | 3,909,141 | +0.37(+0.89%) |
Dec 16, 2014 | 42.03 | 42.42 | 41.14 | 41.14 | 3,513,282 | -0.95(-2.26%) |
Dec 15, 2014 | 41.81 | 42.24 | 41.49 | 42.10 | 3,134,371 | +0.67(+1.62%) |
Dec 12, 2014 | 41.17 | 41.99 | 41.17 | 41.42 | 2,894,181 | -0.11(-0.26%) |
Dec 11, 2014 | 41.63 | 42.11 | 40.84 | 41.53 | 2,687,284 | +0.69(+1.70%) |
Dec 10, 2014 | 41.04 | 41.56 | 40.71 | 40.84 | 2,047,294 | -0.26(-0.62%) |
Dec 09, 2014 | 40.88 | 41.24 | 40.67 | 41.09 | 2,125,291 | -0.16(-0.39%) |
Dec 08, 2014 | 41.25 | 41.66 | 41.15 | 41.25 | 1,582,174 | -0.13(-0.31%) |
Dec 05, 2014 | 41.70 | 41.90 | 41.38 | 41.38 | 2,095,382 | -0.16(-0.40%) |
Dec 04, 2014 | 41.41 | 41.72 | 41.28 | 41.55 | 2,409,549 | +0.09(+0.22%) |
Dec 03, 2014 | 40.83 | 41.56 | 40.74 | 41.46 | 2,555,794 | +0.26(+0.63%) |
Dec 02, 2014 | 41.28 | 41.52 | 40.75 | 41.20 | 2,694,203 | +0.05(+0.13%) |
Dec 01, 2014 | 41.64 | 41.68 | 41.05 | 41.14 | 3,032,358 | -0.60(-1.44%) |
Nov 28, 2014 | 41.14 | 41.98 | 40.84 | 41.74 | 2,174,481 | +0.78(+1.90%) |
Nov 26, 2014 | 40.87 | 40.96 | 40.96 | 40.96 | 5,147,870 | +0.22(+0.54%) |
Nov 25, 2014 | 40.79 | 41.15 | 40.58 | 40.74 | 4,785,385 | +0.11(+0.28%) |
Nov 24, 2014 | 40.96 | 41.18 | 40.23 | 40.63 | 5,946,268 | -0.12(-0.29%) |
Nov 21, 2014 | 40.74 | 40.87 | 40.00 | 40.75 | 13,800,299 | +2.78(+7.32%) |
Nov 20, 2014 | 37.58 | 38.12 | 37.44 | 37.97 | 5,171,648 | +0.48(+1.28%) |
Nov 19, 2014 | 37.07 | 37.56 | 37.07 | 37.49 | 3,732,188 | +0.40(+1.08%) |
Nov 18, 2014 | 36.50 | 37.22 | 36.26 | 37.09 | 3,743,972 | -0.03(-0.07%) |
Nov 17, 2014 | 37.12 | 37.39 | 36.96 | 37.12 | 2,855,168 | -0.02(-0.05%) |
Nov 14, 2014 | 37.33 | 37.33 | 36.89 | 37.13 | 4,106,876 | -0.54(-1.43%) |
Nov 13, 2014 | 37.87 | 37.92 | 37.38 | 37.67 | 2,857,232 | -0.10(-0.28%) |
Nov 12, 2014 | 37.28 | 37.89 | 37.23 | 37.78 | 3,769,595 | +0.39(+1.05%) |
Nov 11, 2014 | 37.59 | 37.75 | 37.27 | 37.39 | 2,788,712 | -0.17(-0.46%) |
Nov 10, 2014 | 37.10 | 37.59 | 37.07 | 37.56 | 3,149,199 | +0.41(+1.11%) |
Nov 07, 2014 | 37.41 | 37.41 | 37.03 | 37.15 | 2,633,053 | -0.21(-0.57%) |
Nov 06, 2014 | 36.34 | 37.42 | 36.34 | 37.36 | 2,736,624 | +0.51(+1.37%) |
Nov 05, 2014 | 36.81 | 37.00 | 36.56 | 36.86 | 1,715,919 | +0.15(+0.41%) |
Nov 04, 2014 | 37.02 | 37.07 | 36.60 | 36.71 | 4,495,916 | -0.37(-0.98%) |
Nov 03, 2014 | 36.84 | 37.15 | 36.72 | 37.07 | 2,136,248 | +0.24(+0.64%) |
Oct 31, 2014 | 37.41 | 37.41 | 36.61 | 36.83 | 2,444,879 | -0.05(-0.14%) |
Oct 30, 2014 | 36.45 | 36.98 | 36.29 | 36.88 | 1,848,142 | +0.35(+0.95%) |
Oct 29, 2014 | 36.64 | 36.82 | 36.34 | 36.54 | 2,226,832 | -0.11(-0.31%) |
Oct 28, 2014 | 36.72 | 36.78 | 36.23 | 36.65 | 2,997,912 | -0.14(-0.37%) |
Oct 27, 2014 | 36.73 | 36.85 | 36.73 | 36.79 | 3,692,592 | +0.05(+0.15%) |
Oct 24, 2014 | 36.64 | 36.75 | 36.31 | 36.73 | 3,087,065 | +0.19(+0.52%) |
Oct 23, 2014 | 36.24 | 37.01 | 36.24 | 36.54 | 3,637,004 | +0.31(+0.87%) |
Oct 22, 2014 | 36.39 | 36.67 | 36.18 | 36.23 | 3,696,158 | -0.09(-0.24%) |
Oct 21, 2014 | 35.14 | 36.59 | 35.14 | 36.31 | 3,945,638 | +0.54(+1.51%) |
Oct 20, 2014 | 34.93 | 35.81 | 34.90 | 35.77 | 2,652,238 | +0.55(+1.57%) |
Oct 17, 2014 | 35.16 | 35.38 | 34.68 | 35.22 | 4,208,078 | +0.21(+0.61%) |
Oct 16, 2014 | 34.30 | 35.11 | 34.30 | 35.01 | 3,931,535 | +0.12(+0.34%) |
Oct 15, 2014 | 35.10 | 35.42 | 34.51 | 34.89 | 5,729,801 | -0.63(-1.77%) |
Oct 14, 2014 | 35.35 | 35.64 | 35.11 | 35.52 | 4,141,439 | +0.44(+1.26%) |
Oct 13, 2014 | 35.22 | 35.73 | 34.98 | 35.08 | 4,054,422 | -0.30(-0.85%) |
Oct 10, 2014 | 34.83 | 35.70 | 34.76 | 35.38 | 5,790,622 | +0.62(+1.79%) |
Oct 09, 2014 | 34.93 | 35.09 | 34.56 | 34.76 | 5,673,650 | -0.12(-0.35%) |
Oct 08, 2014 | 34.34 | 34.99 | 34.27 | 34.88 | 4,029,360 | +0.61(+1.78%) |
Oct 07, 2014 | 34.41 | 34.53 | 34.11 | 34.27 | 4,094,279 | -0.31(-0.91%) |
Oct 06, 2014 | 35.19 | 35.23 | 34.46 | 34.58 | 3,265,983 | -0.54(-1.53%) |
Oct 03, 2014 | 34.69 | 35.30 | 34.59 | 35.12 | 4,014,828 | +0.53(+1.53%) |
Oct 02, 2014 | 34.23 | 34.67 | 34.10 | 34.59 | 3,367,673 | +0.37(+1.09%) |
Oct 01, 2014 | 34.42 | 34.47 | 34.13 | 34.22 | 2,747,615 | -0.27(-0.78%) |
Sep 30, 2014 | 34.48 | 34.56 | 34.17 | 34.49 | 3,320,067 | +0.05(+0.16%) |
Sep 29, 2014 | 34.39 | 34.68 | 34.23 | 34.43 | 2,243,581 | -0.25(-0.72%) |
Sep 26, 2014 | 34.08 | 34.73 | 34.04 | 34.68 | 3,121,899 | +0.54(+1.58%) |
Sep 25, 2014 | 34.27 | 34.46 | 33.89 | 34.15 | 3,361,191 | -0.40(-1.17%) |
Sep 24, 2014 | 33.84 | 34.65 | 33.78 | 34.55 | 2,904,113 | +0.71(+2.09%) |
Sep 23, 2014 | 34.07 | 34.14 | 33.81 | 33.84 | 2,698,328 | -0.19(-0.57%) |
Sep 22, 2014 | 34.31 | 34.55 | 34.03 | 34.04 | 2,492,108 | -0.42(-1.21%) |
Sep 19, 2014 | 34.68 | 34.76 | 34.25 | 34.45 | 4,263,033 | -0.08(-0.22%) |
Sep 18, 2014 | 34.49 | 34.63 | 34.40 | 34.53 | 1,637,623 | +0.08(+0.24%) |
Sep 17, 2014 | 34.51 | 34.59 | 34.24 | 34.45 | 1,804,191 | +0.00(+0.00%) |
Sep 16, 2014 | 34.20 | 34.57 | 34.11 | 34.45 | 2,300,197 | +0.25(+0.72%) |
Sep 15, 2014 | 34.43 | 34.57 | 34.17 | 34.20 | 1,996,955 | -0.10(-0.28%) |
Sep 12, 2014 | 34.36 | 34.52 | 34.07 | 34.30 | 2,510,425 | -0.15(-0.42%) |
Sep 11, 2014 | 34.28 | 34.46 | 34.25 | 34.44 | 2,165,377 | +0.08(+0.24%) |
Sep 10, 2014 | 34.49 | 34.77 | 34.25 | 34.36 | 2,618,484 | -0.10(-0.28%) |
Sep 09, 2014 | 34.88 | 34.88 | 34.30 | 34.46 | 3,394,973 | -0.34(-0.98%) |
Sep 08, 2014 | 34.52 | 35.07 | 34.43 | 34.80 | 3,595,913 | -0.26(-0.75%) |
Sep 05, 2014 | 34.96 | 35.06 | 34.56 | 35.06 | 4,051,133 | -0.01(-0.04%) |
Sep 04, 2014 | 34.73 | 35.15 | 34.72 | 35.08 | 3,625,516 | +0.35(+1.00%) |
Sep 03, 2014 | 34.62 | 34.91 | 34.43 | 34.73 | 5,030,548 | +0.25(+0.71%) |
Sep 02, 2014 | 34.33 | 34.62 | 34.29 | 34.48 | 4,272,711 | +0.16(+0.46%) |
Aug 29, 2014 | 33.96 | 34.32 | 34.32 | 34.32 | 8,582,715 | +0.09(+0.25%) |
Aug 28, 2014 | 34.09 | 34.33 | 33.72 | 34.24 | 2,494,992 | +0.04(+0.11%) |
Aug 27, 2014 | 33.97 | 34.37 | 33.84 | 34.20 | 3,415,764 | +0.36(+1.08%) |
Aug 26, 2014 | 33.60 | 34.07 | 33.60 | 33.84 | 4,022,239 | +0.24(+0.72%) |
Aug 25, 2014 | 33.84 | 33.90 | 33.45 | 33.60 | 4,898,111 | -0.25(-0.74%) |
Aug 22, 2014 | 32.88 | 33.88 | 32.85 | 33.85 | 12,863,387 | +2.33(+7.39%) |
Aug 21, 2014 | 31.83 | 31.93 | 31.37 | 31.52 | 5,321,951 | -0.28(-0.89%) |
Aug 20, 2014 | 31.44 | 31.85 | 31.26 | 31.80 | 5,084,848 | +0.25(+0.81%) |
Aug 19, 2014 | 30.65 | 31.61 | 30.65 | 31.54 | 6,833,935 | +1.22(+4.04%) |
Aug 18, 2014 | 30.10 | 30.37 | 29.96 | 30.32 | 3,089,509 | +0.49(+1.63%) |
Aug 15, 2014 | 30.27 | 30.30 | 29.66 | 29.83 | 2,790,289 | -0.25(-0.83%) |
Aug 14, 2014 | 29.83 | 30.11 | 29.80 | 30.08 | 1,930,856 | +0.32(+1.07%) |
Aug 13, 2014 | 29.92 | 29.96 | 29.49 | 29.76 | 3,100,234 | -0.28(-0.92%) |
Aug 12, 2014 | 30.26 | 30.32 | 29.95 | 30.04 | 2,378,143 | -0.14(-0.47%) |
Aug 11, 2014 | 30.30 | 30.38 | 30.14 | 30.18 | 2,612,687 | -0.20(-0.64%) |
Aug 08, 2014 | 29.55 | 30.52 | 29.55 | 30.38 | 4,425,156 | +0.96(+3.26%) |
Aug 07, 2014 | 29.69 | 29.79 | 29.35 | 29.42 | 3,575,999 | -0.14(-0.46%) |
Aug 06, 2014 | 29.20 | 29.82 | 29.20 | 29.55 | 3,779,750 | +0.13(+0.43%) |
Aug 05, 2014 | 29.45 | 29.72 | 29.26 | 29.43 | 3,327,883 | -0.10(-0.35%) |
Aug 04, 2014 | 29.39 | 29.60 | 29.29 | 29.53 | 3,811,246 | +0.09(+0.31%) |
Aug 01, 2014 | 29.35 | 29.55 | 29.24 | 29.44 | 3,067,780 | +0.13(+0.45%) |
Jul 31, 2014 | 29.27 | 29.53 | 29.27 | 29.31 | 4,125,139 | -0.17(-0.57%) |
Jul 30, 2014 | 29.10 | 29.52 | 29.10 | 29.48 | 3,461,857 | +0.41(+1.41%) |
Jul 29, 2014 | 29.19 | 29.30 | 29.00 | 29.07 | 2,483,259 | -0.04(-0.13%) |
Jul 28, 2014 | 28.86 | 29.22 | 28.86 | 29.10 | 2,914,822 | +0.22(+0.77%) |
Jul 25, 2014 | 28.84 | 29.01 | 28.83 | 28.88 | 2,501,672 | -0.08(-0.27%) |
Jul 24, 2014 | 28.66 | 29.13 | 28.65 | 28.96 | 2,955,769 | +0.29(+1.00%) |
Jul 23, 2014 | 28.47 | 28.72 | 28.45 | 28.67 | 3,138,164 | +0.18(+0.64%) |
Jul 22, 2014 | 28.67 | 28.79 | 28.48 | 28.49 | 4,006,422 | -0.08(-0.29%) |
Jul 21, 2014 | 28.67 | 28.82 | 28.50 | 28.57 | 4,634,973 | -0.24(-0.84%) |
Jul 18, 2014 | 28.33 | 28.93 | 28.25 | 28.81 | 4,878,269 | +0.51(+1.80%) |
Jul 17, 2014 | 28.18 | 28.46 | 28.14 | 28.30 | 9,713,594 | +0.02(+0.06%) |
Jul 16, 2014 | 29.39 | 29.62 | 28.27 | 28.28 | 12,723,862 | -1.42(-4.78%) |
Jul 15, 2014 | 29.56 | 29.83 | 29.54 | 29.70 | 4,369,184 | +0.10(+0.32%) |
Jul 14, 2014 | 30.06 | 30.19 | 29.57 | 29.61 | 4,232,660 | -0.34(-1.12%) |
Jul 11, 2014 | 30.15 | 30.33 | 29.85 | 29.95 | 3,195,813 | -0.36(-1.20%) |
Jul 10, 2014 | 30.41 | 30.51 | 30.24 | 30.31 | 2,930,880 | -0.53(-1.71%) |
Jul 09, 2014 | 30.62 | 30.85 | 30.47 | 30.84 | 3,040,116 | +0.38(+1.24%) |
Jul 08, 2014 | 30.33 | 30.53 | 30.17 | 30.46 | 4,640,757 | +0.14(+0.47%) |
Jul 07, 2014 | 30.51 | 30.61 | 30.27 | 30.32 | 2,143,281 | -0.25(-0.80%) |
Jul 03, 2014 | 30.52 | 30.56 | 30.56 | 30.56 | 2,280,374 | +0.09(+0.28%) |
Jul 02, 2014 | 30.37 | 30.60 | 30.26 | 30.48 | 2,645,937 | +0.20(+0.68%) |
Jul 01, 2014 | 30.28 | 30.31 | 30.03 | 30.27 | 2,849,360 | +0.18(+0.59%) |
Jun 30, 2014 | 30.08 | 30.31 | 29.99 | 30.10 | 2,701,487 | +0.15(+0.50%) |
Jun 27, 2014 | 30.03 | 30.11 | 29.85 | 29.95 | 3,261,170 | -0.10(-0.32%) |
Jun 26, 2014 | 30.15 | 30.21 | 29.79 | 30.04 | 4,241,966 | -0.15(-0.48%) |
Jun 25, 2014 | 30.46 | 30.52 | 30.11 | 30.19 | 3,071,559 | -0.20(-0.64%) |
Jun 24, 2014 | 30.81 | 30.83 | 30.36 | 30.38 | 3,080,616 | -0.56(-1.79%) |
Jun 23, 2014 | 30.86 | 30.96 | 30.69 | 30.94 | 3,237,428 | +0.02(+0.06%) |
Jun 20, 2014 | 31.01 | 31.21 | 30.89 | 30.92 | 5,368,174 | +0.05(+0.16%) |
Jun 19, 2014 | 31.04 | 31.13 | 30.79 | 30.87 | 2,889,815 | -0.14(-0.44%) |
Jun 18, 2014 | 30.68 | 31.08 | 30.63 | 31.01 | 3,175,890 | +0.41(+1.32%) |
Jun 17, 2014 | 30.47 | 30.68 | 30.38 | 30.60 | 2,452,729 | +0.13(+0.43%) |
Jun 16, 2014 | 30.45 | 30.55 | 30.34 | 30.47 | 2,967,246 | -0.08(-0.25%) |
Jun 13, 2014 | 30.38 | 30.58 | 30.27 | 30.55 | 3,058,577 | +0.15(+0.51%) |
Jun 12, 2014 | 30.60 | 30.60 | 30.28 | 30.39 | 3,762,081 | -0.28(-0.92%) |
Jun 11, 2014 | 30.79 | 30.80 | 30.43 | 30.67 | 3,447,359 | -0.13(-0.41%) |
Jun 10, 2014 | 31.24 | 31.27 | 30.79 | 30.80 | 3,579,370 | -0.64(-2.03%) |
Jun 06, 2014 | 31.34 | 31.49 | 31.20 | 31.44 | 2,330,846 | +0.26(+0.85%) |
Jun 05, 2014 | 31.08 | 31.26 | 30.63 | 31.17 | 3,199,253 | +0.04(+0.12%) |
Jun 04, 2014 | 30.82 | 31.14 | 30.80 | 31.14 | 2,194,211 | +0.18(+0.59%) |
Jun 03, 2014 | 30.92 | 31.04 | 30.79 | 30.96 | 2,121,580 | -0.06(-0.19%) |