Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 48.72 | 48.91 | 48.35 | 48.79 | 2,203,516 | +0.05(+0.11%) |
May 28, 2015 | 48.90 | 49.15 | 48.69 | 48.73 | 1,547,031 | -0.22(-0.44%) |
May 27, 2015 | 48.31 | 49.00 | 48.21 | 48.95 | 1,901,033 | +0.66(+1.37%) |
May 26, 2015 | 49.17 | 49.32 | 48.09 | 48.28 | 3,771,431 | -0.70(-1.43%) |
May 22, 2015 | 50.22 | 48.99 | 48.99 | 48.99 | 8,957,188 | -0.42(-0.84%) |
May 21, 2015 | 48.89 | 49.70 | 48.67 | 49.40 | 5,299,664 | +0.39(+0.80%) |
May 20, 2015 | 48.86 | 49.19 | 48.06 | 49.01 | 4,782,976 | +0.03(+0.06%) |
May 19, 2015 | 48.85 | 49.19 | 48.10 | 48.98 | 4,499,514 | +0.52(+1.07%) |
May 18, 2015 | 47.84 | 48.55 | 47.71 | 48.46 | 2,344,766 | +0.86(+1.80%) |
May 15, 2015 | 47.43 | 47.79 | 47.13 | 47.60 | 1,551,661 | +0.29(+0.60%) |
May 14, 2015 | 47.54 | 47.60 | 46.81 | 47.32 | 2,270,399 | -0.04(-0.08%) |
May 13, 2015 | 46.99 | 47.40 | 46.72 | 47.36 | 2,199,469 | +0.40(+0.85%) |
May 12, 2015 | 47.33 | 47.33 | 46.64 | 46.96 | 2,195,872 | -0.65(-1.36%) |
May 11, 2015 | 47.63 | 47.84 | 47.50 | 47.60 | 2,180,514 | +0.18(+0.37%) |
May 08, 2015 | 47.87 | 48.15 | 47.30 | 47.43 | 2,272,844 | -0.13(-0.28%) |
May 07, 2015 | 47.11 | 47.74 | 46.98 | 47.56 | 2,118,195 | +0.54(+1.15%) |
May 06, 2015 | 46.91 | 47.20 | 46.46 | 47.02 | 2,026,087 | +0.15(+0.31%) |
May 05, 2015 | 46.58 | 47.01 | 46.42 | 46.87 | 1,713,305 | +0.11(+0.23%) |
May 04, 2015 | 46.87 | 47.07 | 46.56 | 46.76 | 1,504,711 | +0.23(+0.50%) |
May 01, 2015 | 46.01 | 46.66 | 45.95 | 46.53 | 1,525,480 | +0.64(+1.40%) |
Apr 30, 2015 | 45.73 | 46.43 | 45.73 | 45.89 | 2,175,488 | -0.01(-0.02%) |
Apr 29, 2015 | 46.21 | 46.39 | 45.56 | 45.90 | 2,042,886 | -0.42(-0.92%) |
Apr 28, 2015 | 46.17 | 46.84 | 45.98 | 46.32 | 1,652,744 | -0.05(-0.10%) |
Apr 27, 2015 | 47.09 | 47.24 | 46.27 | 46.37 | 1,581,774 | -0.61(-1.30%) |
Apr 24, 2015 | 46.94 | 47.26 | 46.83 | 46.98 | 1,540,416 | +0.11(+0.23%) |
Apr 23, 2015 | 46.34 | 47.06 | 46.34 | 46.87 | 1,373,877 | +0.56(+1.20%) |
Apr 22, 2015 | 46.43 | 46.56 | 45.72 | 46.32 | 1,612,729 | -0.06(-0.13%) |
Apr 21, 2015 | 46.32 | 46.62 | 46.19 | 46.38 | 1,924,161 | +0.19(+0.42%) |
Apr 20, 2015 | 46.00 | 46.38 | 45.59 | 46.18 | 1,849,567 | +0.40(+0.88%) |
Apr 17, 2015 | 46.61 | 46.73 | 45.55 | 45.78 | 3,347,092 | -1.11(-2.37%) |
Apr 16, 2015 | 46.99 | 47.42 | 46.82 | 46.89 | 1,879,680 | -0.08(-0.16%) |
Apr 15, 2015 | 46.95 | 47.29 | 46.64 | 46.97 | 2,446,408 | +0.20(+0.43%) |
Apr 14, 2015 | 47.44 | 47.61 | 46.55 | 46.77 | 2,311,089 | -0.72(-1.52%) |
Apr 13, 2015 | 47.60 | 47.73 | 47.36 | 47.49 | 1,541,874 | -0.18(-0.39%) |
Apr 10, 2015 | 48.05 | 48.08 | 47.33 | 47.68 | 1,878,509 | -0.42(-0.86%) |
Apr 09, 2015 | 48.01 | 48.35 | 47.75 | 48.09 | 2,357,978 | -0.05(-0.11%) |
Apr 08, 2015 | 47.36 | 48.25 | 47.36 | 48.15 | 2,960,947 | +0.83(+1.75%) |
Apr 07, 2015 | 48.04 | 48.16 | 47.26 | 47.32 | 2,339,743 | -0.76(-1.58%) |
Apr 06, 2015 | 47.86 | 48.62 | 47.80 | 48.08 | 1,853,733 | -0.04(-0.08%) |
Apr 02, 2015 | 48.38 | 48.12 | 48.12 | 48.12 | 1,869,124 | +0.05(+0.11%) |
Apr 01, 2015 | 48.34 | 48.68 | 47.72 | 48.06 | 2,342,410 | -0.37(-0.76%) |
Mar 31, 2015 | 48.75 | 48.84 | 48.05 | 48.43 | 3,211,981 | -0.47(-0.96%) |
Mar 30, 2015 | 47.89 | 48.94 | 47.70 | 48.90 | 2,956,851 | +1.35(+2.85%) |
Mar 27, 2015 | 47.36 | 48.03 | 47.36 | 47.55 | 1,551,697 | +0.42(+0.90%) |
Mar 26, 2015 | 47.46 | 47.63 | 47.06 | 47.12 | 2,215,368 | -0.62(-1.30%) |
Mar 25, 2015 | 48.15 | 48.42 | 47.68 | 47.75 | 2,298,591 | -0.43(-0.89%) |
Mar 24, 2015 | 48.02 | 48.30 | 47.66 | 48.18 | 2,052,795 | +0.26(+0.55%) |
Mar 23, 2015 | 48.21 | 48.43 | 47.88 | 47.92 | 1,736,184 | -0.28(-0.59%) |
Mar 20, 2015 | 48.22 | 48.69 | 47.95 | 48.20 | 4,571,169 | +0.48(+1.00%) |
Mar 19, 2015 | 47.00 | 47.80 | 47.00 | 47.72 | 2,170,838 | +0.70(+1.49%) |
Mar 18, 2015 | 46.88 | 47.14 | 46.31 | 47.02 | 2,330,857 | -0.05(-0.10%) |
Mar 17, 2015 | 46.67 | 47.46 | 46.56 | 47.07 | 3,567,938 | +0.40(+0.86%) |
Mar 16, 2015 | 47.39 | 47.72 | 46.56 | 46.67 | 3,097,901 | -0.46(-0.98%) |
Mar 13, 2015 | 47.25 | 47.43 | 46.84 | 47.13 | 1,591,603 | -0.14(-0.29%) |
Mar 12, 2015 | 47.29 | 47.59 | 47.02 | 47.27 | 2,310,946 | +0.28(+0.61%) |
Mar 11, 2015 | 46.50 | 47.00 | 46.50 | 46.99 | 2,913,439 | +0.38(+0.81%) |
Mar 10, 2015 | 46.66 | 46.85 | 46.33 | 46.61 | 3,206,650 | -0.33(-0.70%) |
Mar 09, 2015 | 46.01 | 47.03 | 46.01 | 46.94 | 6,028,062 | +1.30(+2.85%) |
Mar 06, 2015 | 45.03 | 46.01 | 44.67 | 45.64 | 8,079,628 | +1.80(+4.10%) |
Mar 05, 2015 | 44.40 | 44.47 | 43.42 | 43.84 | 4,579,995 | -0.35(-0.80%) |
Mar 04, 2015 | 43.45 | 44.29 | 43.39 | 44.20 | 5,339,211 | +0.81(+1.86%) |
Mar 03, 2015 | 43.25 | 43.66 | 43.05 | 43.39 | 3,364,529 | +0.22(+0.50%) |
Mar 02, 2015 | 43.21 | 43.47 | 42.94 | 43.17 | 1,850,156 | -0.01(-0.02%) |
Feb 27, 2015 | 43.01 | 43.35 | 42.94 | 43.18 | 1,670,223 | +0.25(+0.59%) |
Feb 26, 2015 | 42.93 | 43.29 | 42.75 | 42.93 | 1,569,060 | -0.03(-0.07%) |
Feb 25, 2015 | 42.80 | 43.18 | 42.59 | 42.96 | 1,561,644 | +0.05(+0.13%) |
Feb 24, 2015 | 43.05 | 43.20 | 42.59 | 42.90 | 1,645,734 | -0.14(-0.32%) |
Feb 23, 2015 | 42.83 | 43.20 | 42.72 | 43.04 | 1,705,742 | +0.33(+0.77%) |
Feb 20, 2015 | 42.37 | 42.75 | 42.07 | 42.71 | 2,737,432 | +0.37(+0.87%) |
Feb 19, 2015 | 41.90 | 42.54 | 41.83 | 42.34 | 3,209,026 | +1.01(+2.44%) |
Feb 18, 2015 | 41.06 | 41.62 | 41.06 | 41.34 | 2,186,916 | +0.09(+0.22%) |
Feb 17, 2015 | 41.39 | 41.62 | 40.84 | 41.24 | 1,391,053 | -0.24(-0.57%) |
Feb 13, 2015 | 41.53 | 41.48 | 41.48 | 41.48 | 1,366,363 | -0.10(-0.24%) |
Feb 12, 2015 | 41.35 | 41.67 | 40.93 | 41.58 | 2,588,719 | +0.55(+1.33%) |
Feb 11, 2015 | 40.94 | 41.34 | 40.90 | 41.04 | 1,916,089 | +0.07(+0.17%) |
Feb 10, 2015 | 40.57 | 40.99 | 40.41 | 40.97 | 1,948,898 | +0.66(+1.64%) |
Feb 09, 2015 | 40.62 | 40.75 | 40.13 | 40.31 | 2,332,870 | -0.52(-1.26%) |
Feb 06, 2015 | 41.97 | 42.05 | 40.65 | 40.82 | 3,900,894 | -1.00(-2.39%) |
Feb 05, 2015 | 41.87 | 42.57 | 41.69 | 41.82 | 3,575,022 | +0.05(+0.13%) |
Feb 04, 2015 | 41.51 | 41.97 | 41.17 | 41.77 | 2,883,539 | -0.25(-0.60%) |
Feb 03, 2015 | 41.12 | 42.05 | 40.91 | 42.02 | 2,783,325 | +1.01(+2.47%) |
Feb 02, 2015 | 41.02 | 41.27 | 40.07 | 41.01 | 2,793,273 | +0.09(+0.23%) |
Jan 30, 2015 | 42.13 | 42.21 | 40.86 | 40.91 | 2,335,215 | -0.87(-2.08%) |
Jan 29, 2015 | 41.61 | 41.83 | 41.05 | 41.78 | 1,987,221 | +0.43(+1.04%) |
Jan 28, 2015 | 41.76 | 42.08 | 41.20 | 41.35 | 1,803,029 | -0.22(-0.54%) |
Jan 27, 2015 | 41.03 | 41.88 | 40.92 | 41.57 | 1,673,434 | +0.07(+0.17%) |
Jan 26, 2015 | 41.00 | 41.61 | 40.75 | 41.51 | 1,769,584 | +0.42(+1.01%) |
Jan 23, 2015 | 41.17 | 41.51 | 40.74 | 41.09 | 2,453,978 | -0.02(-0.06%) |
Jan 22, 2015 | 40.21 | 41.36 | 40.21 | 41.11 | 2,998,583 | +0.75(+1.85%) |
Jan 21, 2015 | 39.78 | 40.42 | 39.63 | 40.37 | 2,078,591 | +0.52(+1.29%) |
Jan 20, 2015 | 40.28 | 40.34 | 39.67 | 39.85 | 3,044,561 | -0.18(-0.44%) |
Jan 16, 2015 | 40.07 | 40.38 | 39.30 | 40.03 | 4,072,425 | -0.05(-0.12%) |
Jan 15, 2015 | 40.84 | 40.94 | 39.80 | 40.08 | 4,296,556 | -0.83(-2.03%) |
Jan 14, 2015 | 41.27 | 41.27 | 39.71 | 40.91 | 7,434,216 | -1.69(-3.97%) |
Jan 13, 2015 | 43.71 | 43.76 | 42.16 | 42.60 | 2,886,338 | -0.89(-2.04%) |
Jan 12, 2015 | 43.26 | 43.66 | 43.12 | 43.48 | 2,438,025 | +0.44(+1.01%) |
Jan 09, 2015 | 43.43 | 43.57 | 42.76 | 43.05 | 2,284,501 | -0.98(-2.23%) |
Jan 08, 2015 | 44.02 | 44.12 | 43.61 | 44.03 | 2,960,049 | +0.44(+1.02%) |
Jan 07, 2015 | 42.15 | 43.85 | 42.14 | 43.58 | 4,251,636 | +1.90(+4.56%) |
Jan 06, 2015 | 42.90 | 43.00 | 41.29 | 41.69 | 3,546,517 | -1.11(-2.59%) |
Jan 05, 2015 | 42.60 | 42.95 | 42.25 | 42.80 | 2,671,514 | -0.11(-0.27%) |
Jan 02, 2015 | 43.21 | 43.43 | 42.40 | 42.91 | 1,240,587 | -0.11(-0.25%) |
Dec 31, 2014 | 43.29 | 43.02 | 43.02 | 43.02 | 1,360,035 | -0.13(-0.30%) |
Dec 30, 2014 | 43.28 | 43.51 | 43.07 | 43.15 | 1,269,300 | -0.15(-0.35%) |
Dec 29, 2014 | 42.38 | 43.45 | 42.35 | 43.30 | 1,880,692 | +0.83(+1.97%) |
Dec 26, 2014 | 42.69 | 42.75 | 42.19 | 42.47 | 1,132,502 | +0.11(+0.27%) |
Dec 24, 2014 | 42.34 | 42.35 | 42.35 | 42.35 | 1,443,878 | +0.07(+0.16%) |
Dec 23, 2014 | 41.97 | 42.61 | 41.75 | 42.28 | 3,140,866 | +0.43(+1.02%) |
Dec 22, 2014 | 41.37 | 42.12 | 41.35 | 41.85 | 3,418,092 | +0.61(+1.49%) |
Dec 19, 2014 | 43.98 | 44.07 | 40.35 | 41.24 | 14,684,756 | -3.08(-6.95%) |
Dec 18, 2014 | 43.67 | 44.32 | 43.29 | 44.32 | 2,961,562 | +1.19(+2.75%) |
Dec 17, 2014 | 42.86 | 43.39 | 42.60 | 43.13 | 3,586,414 | +0.42(+0.99%) |
Dec 16, 2014 | 43.60 | 43.84 | 42.71 | 42.71 | 2,576,625 | -1.04(-2.38%) |
Dec 15, 2014 | 43.31 | 43.93 | 43.14 | 43.75 | 2,989,833 | +0.76(+1.76%) |
Dec 12, 2014 | 42.97 | 43.65 | 42.82 | 42.99 | 2,369,389 | -0.18(-0.41%) |
Dec 11, 2014 | 43.25 | 43.95 | 43.09 | 43.17 | 2,121,277 | +0.28(+0.64%) |
Dec 10, 2014 | 43.20 | 43.75 | 42.82 | 42.90 | 2,681,016 | -0.36(-0.83%) |
Dec 09, 2014 | 42.60 | 43.35 | 42.59 | 43.26 | 1,767,932 | -0.04(-0.09%) |
Dec 08, 2014 | 43.24 | 43.99 | 43.16 | 43.29 | 1,946,327 | -0.12(-0.28%) |
Dec 05, 2014 | 44.03 | 44.03 | 43.29 | 43.42 | 2,158,960 | -0.47(-1.06%) |
Dec 04, 2014 | 43.82 | 44.03 | 43.39 | 43.88 | 2,103,286 | -0.15(-0.35%) |
Dec 03, 2014 | 43.34 | 44.13 | 43.34 | 44.04 | 2,205,163 | +0.47(+1.07%) |
Dec 02, 2014 | 43.45 | 43.71 | 43.15 | 43.57 | 2,892,753 | +0.42(+0.98%) |
Dec 01, 2014 | 44.03 | 44.03 | 43.10 | 43.15 | 2,189,106 | -0.72(-1.64%) |
Nov 28, 2014 | 43.49 | 44.11 | 43.46 | 43.87 | 1,514,245 | +0.43(+0.99%) |
Nov 26, 2014 | 43.55 | 43.44 | 43.44 | 43.44 | 2,072,571 | -0.14(-0.32%) |
Nov 25, 2014 | 43.48 | 43.80 | 43.22 | 43.58 | 9,326,425 | +0.37(+0.85%) |
Nov 24, 2014 | 42.08 | 43.45 | 41.89 | 43.21 | 4,972,375 | +1.44(+3.45%) |
Nov 21, 2014 | 45.31 | 45.32 | 41.72 | 41.77 | 11,708,627 | -1.88(-4.30%) |
Nov 20, 2014 | 43.26 | 43.78 | 43.09 | 43.65 | 4,960,145 | +0.62(+1.44%) |
Nov 19, 2014 | 42.10 | 43.10 | 41.90 | 43.03 | 4,570,670 | +1.04(+2.48%) |
Nov 18, 2014 | 42.05 | 42.14 | 41.69 | 41.98 | 4,097,951 | +0.02(+0.05%) |
Nov 17, 2014 | 42.88 | 43.00 | 41.93 | 41.96 | 3,029,310 | -0.91(-2.13%) |
Nov 14, 2014 | 42.50 | 43.13 | 42.50 | 42.87 | 2,213,971 | +0.24(+0.57%) |
Nov 13, 2014 | 42.69 | 43.06 | 42.27 | 42.63 | 2,087,442 | -0.05(-0.11%) |
Nov 12, 2014 | 41.84 | 42.83 | 41.84 | 42.67 | 4,755,227 | +0.79(+1.88%) |
Nov 11, 2014 | 41.94 | 42.06 | 41.71 | 41.88 | 2,266,243 | -0.05(-0.13%) |
Nov 10, 2014 | 41.81 | 42.08 | 41.64 | 41.94 | 2,593,311 | +0.21(+0.50%) |
Nov 07, 2014 | 41.49 | 42.24 | 41.45 | 41.73 | 4,035,369 | +0.02(+0.06%) |
Nov 06, 2014 | 40.54 | 41.74 | 40.48 | 41.71 | 2,982,329 | +1.35(+3.34%) |
Nov 05, 2014 | 41.35 | 41.39 | 39.84 | 40.36 | 5,715,887 | -0.70(-1.72%) |
Nov 04, 2014 | 41.48 | 41.48 | 40.01 | 41.07 | 9,578,237 | -1.94(-4.52%) |
Nov 03, 2014 | 42.89 | 43.25 | 42.70 | 43.01 | 1,586,840 | +0.12(+0.29%) |
Oct 31, 2014 | 43.39 | 43.46 | 42.80 | 42.89 | 1,645,624 | +0.12(+0.29%) |
Oct 30, 2014 | 42.50 | 42.91 | 42.48 | 42.77 | 1,107,918 | +0.14(+0.32%) |
Oct 29, 2014 | 42.44 | 42.83 | 42.40 | 42.63 | 1,575,014 | +0.16(+0.38%) |
Oct 28, 2014 | 42.23 | 42.47 | 41.82 | 42.47 | 2,187,909 | +0.31(+0.74%) |
Oct 27, 2014 | 41.76 | 42.24 | 41.88 | 42.15 | 1,970,622 | +0.27(+0.64%) |
Oct 24, 2014 | 42.19 | 42.25 | 41.70 | 41.88 | 1,907,779 | -0.34(-0.80%) |
Oct 23, 2014 | 42.31 | 42.62 | 42.12 | 42.22 | 1,802,114 | +0.34(+0.82%) |
Oct 22, 2014 | 42.48 | 42.51 | 41.72 | 41.88 | 2,808,669 | -0.54(-1.28%) |
Oct 21, 2014 | 41.78 | 42.86 | 41.66 | 42.42 | 2,426,678 | +0.79(+1.89%) |
Oct 20, 2014 | 40.91 | 41.65 | 40.87 | 41.63 | 2,491,930 | +0.69(+1.68%) |
Oct 17, 2014 | 40.84 | 41.62 | 40.51 | 40.94 | 2,960,201 | +0.60(+1.50%) |
Oct 16, 2014 | 40.20 | 40.62 | 39.53 | 40.34 | 3,848,330 | -0.47(-1.14%) |
Oct 15, 2014 | 40.59 | 41.09 | 40.01 | 40.80 | 3,659,752 | -0.29(-0.71%) |
Oct 14, 2014 | 41.41 | 41.46 | 40.78 | 41.10 | 2,885,981 | +0.03(+0.07%) |
Oct 13, 2014 | 41.95 | 42.05 | 41.03 | 41.07 | 2,493,055 | -0.99(-2.36%) |
Oct 10, 2014 | 41.97 | 42.40 | 41.94 | 42.06 | 2,755,816 | +0.04(+0.09%) |
Oct 09, 2014 | 42.24 | 42.51 | 42.00 | 42.02 | 2,484,189 | -0.38(-0.90%) |
Oct 08, 2014 | 41.93 | 42.50 | 41.39 | 42.40 | 3,625,722 | +0.47(+1.11%) |
Oct 07, 2014 | 42.32 | 42.57 | 41.93 | 41.93 | 1,522,657 | -0.58(-1.36%) |
Oct 06, 2014 | 42.99 | 43.11 | 42.45 | 42.51 | 1,991,118 | -0.32(-0.75%) |
Oct 03, 2014 | 42.20 | 43.12 | 41.95 | 42.83 | 2,495,780 | +0.94(+2.24%) |
Oct 02, 2014 | 41.77 | 42.12 | 41.48 | 41.90 | 2,144,222 | +0.09(+0.22%) |
Oct 01, 2014 | 42.38 | 42.45 | 41.64 | 41.81 | 2,622,557 | -0.63(-1.49%) |
Sep 30, 2014 | 43.11 | 43.28 | 42.21 | 42.44 | 2,605,796 | -0.69(-1.61%) |
Sep 29, 2014 | 42.90 | 43.26 | 42.73 | 43.13 | 2,178,731 | -0.30(-0.70%) |
Sep 26, 2014 | 43.34 | 44.41 | 43.22 | 43.44 | 4,327,009 | +0.69(+1.61%) |
Sep 25, 2014 | 43.28 | 43.32 | 42.60 | 42.75 | 2,095,053 | -0.69(-1.58%) |
Sep 24, 2014 | 42.95 | 43.48 | 42.74 | 43.44 | 1,512,840 | +0.55(+1.28%) |
Sep 23, 2014 | 43.09 | 43.70 | 42.67 | 42.89 | 2,439,262 | -0.29(-0.67%) |
Sep 22, 2014 | 43.70 | 43.77 | 43.12 | 43.18 | 2,107,175 | -0.15(-0.35%) |
Sep 19, 2014 | 43.98 | 43.98 | 43.16 | 43.33 | 5,949,946 | -0.43(-0.98%) |
Sep 18, 2014 | 43.82 | 43.89 | 43.60 | 43.76 | 2,158,252 | +0.05(+0.12%) |
Sep 17, 2014 | 44.21 | 44.23 | 43.60 | 43.70 | 2,167,268 | -0.51(-1.16%) |
Sep 16, 2014 | 43.45 | 44.54 | 43.36 | 44.21 | 2,230,282 | +0.65(+1.49%) |
Sep 15, 2014 | 43.60 | 43.74 | 43.39 | 43.57 | 1,070,540 | +0.02(+0.05%) |
Sep 12, 2014 | 43.66 | 44.04 | 43.45 | 43.54 | 1,377,031 | -0.04(-0.09%) |
Sep 11, 2014 | 43.20 | 43.58 | 43.07 | 43.58 | 1,322,200 | +0.27(+0.63%) |
Sep 10, 2014 | 43.09 | 43.48 | 42.89 | 43.31 | 1,788,978 | +0.23(+0.53%) |
Sep 09, 2014 | 43.60 | 43.66 | 42.95 | 43.08 | 2,123,564 | -0.54(-1.24%) |
Sep 08, 2014 | 43.66 | 43.88 | 43.37 | 43.62 | 2,428,012 | +0.01(+0.02%) |
Sep 05, 2014 | 43.51 | 43.67 | 43.06 | 43.61 | 1,999,222 | -0.11(-0.24%) |
Sep 04, 2014 | 43.66 | 44.16 | 43.54 | 43.72 | 1,931,324 | +0.16(+0.37%) |
Sep 03, 2014 | 43.97 | 44.11 | 43.33 | 43.56 | 3,627,504 | -0.10(-0.23%) |
Sep 02, 2014 | 42.93 | 43.85 | 42.82 | 43.66 | 3,232,959 | +0.87(+2.03%) |
Aug 29, 2014 | 42.78 | 42.79 | 42.79 | 42.79 | 1,169,698 | +0.09(+0.21%) |
Aug 28, 2014 | 42.66 | 42.90 | 42.35 | 42.70 | 1,531,303 | -0.27(-0.62%) |
Aug 27, 2014 | 42.48 | 43.11 | 42.29 | 42.96 | 2,960,761 | +0.74(+1.75%) |
Aug 26, 2014 | 41.68 | 42.42 | 41.68 | 42.22 | 2,310,440 | +0.60(+1.45%) |
Aug 25, 2014 | 41.12 | 41.78 | 41.12 | 41.62 | 2,228,598 | +0.35(+0.85%) |
Aug 22, 2014 | 42.02 | 42.07 | 40.58 | 41.27 | 7,323,865 | +1.18(+2.95%) |
Aug 21, 2014 | 40.11 | 40.31 | 39.78 | 40.09 | 3,202,245 | +0.11(+0.27%) |
Aug 20, 2014 | 39.43 | 40.18 | 39.19 | 39.98 | 3,042,302 | +0.36(+0.90%) |
Aug 19, 2014 | 39.14 | 39.75 | 38.98 | 39.62 | 3,089,007 | +0.96(+2.49%) |
Aug 18, 2014 | 38.29 | 38.66 | 38.18 | 38.66 | 1,889,750 | +0.68(+1.79%) |
Aug 15, 2014 | 38.59 | 38.66 | 37.50 | 37.98 | 3,276,389 | -0.69(-1.77%) |
Aug 14, 2014 | 38.42 | 38.89 | 38.40 | 38.67 | 1,699,973 | +0.39(+1.02%) |
Aug 13, 2014 | 38.43 | 38.71 | 37.98 | 38.28 | 1,260,076 | -0.07(-0.18%) |
Aug 12, 2014 | 37.99 | 38.74 | 37.89 | 38.35 | 1,921,096 | +0.40(+1.04%) |
Aug 11, 2014 | 38.42 | 38.51 | 37.84 | 37.95 | 1,531,289 | -0.33(-0.86%) |
Aug 08, 2014 | 36.99 | 38.30 | 36.69 | 38.28 | 2,340,106 | +1.49(+4.04%) |
Aug 07, 2014 | 37.64 | 37.64 | 36.73 | 36.79 | 2,208,299 | -0.59(-1.59%) |
Aug 06, 2014 | 36.82 | 37.50 | 36.72 | 37.39 | 1,066,657 | +0.43(+1.16%) |
Aug 05, 2014 | 36.87 | 37.39 | 36.68 | 36.96 | 1,079,148 | -0.20(-0.53%) |
Aug 04, 2014 | 36.79 | 37.23 | 36.53 | 37.16 | 1,461,260 | +0.47(+1.27%) |
Aug 01, 2014 | 36.28 | 36.72 | 36.22 | 36.70 | 2,356,903 | +0.45(+1.24%) |
Jul 31, 2014 | 36.83 | 36.89 | 36.06 | 36.25 | 1,871,891 | -0.94(-2.52%) |
Jul 30, 2014 | 37.15 | 37.31 | 36.98 | 37.18 | 1,197,012 | +0.19(+0.52%) |
Jul 29, 2014 | 37.02 | 37.42 | 36.89 | 36.99 | 1,113,069 | +0.02(+0.06%) |
Jul 28, 2014 | 36.98 | 37.09 | 36.60 | 36.97 | 1,388,530 | +0.04(+0.10%) |
Jul 25, 2014 | 37.63 | 37.70 | 36.92 | 36.93 | 1,199,098 | -0.84(-2.22%) |
Jul 24, 2014 | 37.12 | 37.85 | 36.99 | 37.77 | 1,759,826 | +0.81(+2.19%) |
Jul 23, 2014 | 36.79 | 37.11 | 36.54 | 36.96 | 1,471,808 | +0.30(+0.83%) |
Jul 22, 2014 | 37.18 | 37.22 | 36.63 | 36.66 | 1,321,288 | -0.31(-0.85%) |
Jul 21, 2014 | 36.83 | 37.02 | 36.54 | 36.97 | 2,067,825 | -0.14(-0.39%) |
Jul 18, 2014 | 36.08 | 37.18 | 35.98 | 37.12 | 2,003,373 | +1.17(+3.27%) |
Jul 17, 2014 | 36.72 | 36.74 | 35.93 | 35.94 | 2,760,795 | -0.82(-2.22%) |
Jul 16, 2014 | 37.69 | 37.70 | 36.44 | 36.76 | 5,362,681 | -0.85(-2.27%) |
Jul 15, 2014 | 37.76 | 37.95 | 37.53 | 37.61 | 2,061,729 | -0.17(-0.46%) |
Jul 14, 2014 | 38.17 | 38.27 | 37.72 | 37.79 | 1,783,853 | -0.16(-0.42%) |
Jul 11, 2014 | 38.23 | 38.39 | 37.76 | 37.95 | 2,046,024 | -0.48(-1.24%) |
Jul 10, 2014 | 38.13 | 38.54 | 37.53 | 38.42 | 2,315,444 | -0.10(-0.26%) |
Jul 09, 2014 | 38.67 | 38.85 | 38.42 | 38.52 | 1,939,617 | +0.02(+0.06%) |
Jul 08, 2014 | 38.55 | 38.76 | 38.40 | 38.50 | 1,677,560 | -0.26(-0.67%) |
Jul 07, 2014 | 39.08 | 39.17 | 38.70 | 38.76 | 1,625,820 | -0.52(-1.33%) |
Jul 03, 2014 | 39.10 | 39.28 | 39.28 | 39.28 | 729,317 | +0.25(+0.64%) |
Jul 02, 2014 | 39.15 | 39.44 | 38.94 | 39.03 | 1,000,221 | -0.14(-0.37%) |
Jul 01, 2014 | 38.51 | 39.22 | 38.51 | 39.17 | 1,985,361 | +0.67(+1.74%) |
Jun 30, 2014 | 38.37 | 38.53 | 38.20 | 38.51 | 2,256,503 | +0.08(+0.20%) |
Jun 27, 2014 | 37.62 | 38.72 | 37.62 | 38.43 | 3,636,930 | +0.99(+2.64%) |
Jun 26, 2014 | 37.79 | 37.85 | 37.20 | 37.44 | 1,745,333 | -0.41(-1.08%) |
Jun 25, 2014 | 38.17 | 38.21 | 37.46 | 37.85 | 1,673,472 | +0.30(+0.79%) |
Jun 24, 2014 | 37.82 | 38.05 | 37.55 | 37.56 | 1,562,478 | -0.39(-1.04%) |
Jun 23, 2014 | 37.64 | 37.98 | 37.63 | 37.95 | 1,528,470 | +0.27(+0.73%) |
Jun 20, 2014 | 37.83 | 38.07 | 37.66 | 37.68 | 3,113,340 | -0.15(-0.40%) |
Jun 19, 2014 | 37.96 | 38.06 | 37.71 | 37.83 | 1,905,838 | -0.11(-0.30%) |
Jun 18, 2014 | 37.57 | 37.97 | 37.47 | 37.95 | 1,742,902 | +0.50(+1.34%) |
Jun 17, 2014 | 37.91 | 38.04 | 37.41 | 37.44 | 2,501,203 | -0.40(-1.06%) |
Jun 16, 2014 | 37.60 | 37.89 | 37.50 | 37.85 | 1,470,642 | +0.31(+0.83%) |
Jun 13, 2014 | 37.74 | 37.80 | 37.35 | 37.53 | 1,238,813 | -0.04(-0.10%) |
Jun 12, 2014 | 37.80 | 37.97 | 37.39 | 37.57 | 1,274,237 | -0.09(-0.24%) |
Jun 11, 2014 | 37.72 | 37.85 | 37.32 | 37.66 | 1,538,794 | -0.25(-0.66%) |
Jun 10, 2014 | 37.63 | 37.91 | 37.38 | 37.91 | 1,472,503 | +0.26(+0.69%) |
Jun 06, 2014 | 37.96 | 38.05 | 37.59 | 37.66 | 1,456,804 | -0.17(-0.44%) |
Jun 05, 2014 | 37.39 | 37.83 | 36.99 | 37.82 | 1,608,456 | +0.47(+1.26%) |
Jun 04, 2014 | 37.00 | 37.67 | 36.92 | 37.35 | 1,499,796 | +0.27(+0.72%) |
Jun 03, 2014 | 36.77 | 37.19 | 36.64 | 37.09 | 1,482,740 | +0.23(+0.62%) |