Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 42.86 | 43.41 | 42.81 | 43.36 | 2,506,742 | +0.66(+1.55%) |
Jul 30, 2015 | 42.10 | 42.73 | 42.03 | 42.70 | 1,249,212 | +0.35(+0.83%) |
Jul 29, 2015 | 41.86 | 42.40 | 41.82 | 42.35 | 1,088,782 | +0.43(+1.03%) |
Jul 28, 2015 | 41.05 | 41.93 | 40.94 | 41.92 | 1,556,995 | +0.85(+2.07%) |
Jul 27, 2015 | 40.76 | 41.10 | 40.43 | 41.07 | 924,542 | +0.14(+0.33%) |
Jul 24, 2015 | 41.02 | 41.14 | 40.78 | 40.93 | 608,807 | +0.03(+0.08%) |
Jul 23, 2015 | 41.10 | 41.35 | 40.80 | 40.90 | 672,807 | -0.32(-0.77%) |
Jul 22, 2015 | 40.95 | 41.24 | 40.80 | 41.22 | 626,107 | +0.46(+1.12%) |
Jul 21, 2015 | 41.00 | 41.09 | 40.62 | 40.76 | 631,415 | -0.12(-0.29%) |
Jul 20, 2015 | 40.66 | 40.92 | 40.49 | 40.88 | 416,847 | +0.19(+0.47%) |
Jul 17, 2015 | 40.91 | 40.91 | 40.50 | 40.69 | 702,442 | -0.22(-0.54%) |
Jul 16, 2015 | 40.74 | 40.91 | 40.66 | 40.91 | 606,950 | +0.48(+1.20%) |
Jul 15, 2015 | 40.72 | 40.85 | 40.36 | 40.42 | 802,952 | -0.43(-1.05%) |
Jul 14, 2015 | 40.89 | 41.00 | 40.70 | 40.85 | 757,535 | +0.02(+0.06%) |
Jul 13, 2015 | 40.84 | 41.08 | 40.66 | 40.83 | 849,102 | +0.15(+0.36%) |
Jul 10, 2015 | 40.98 | 41.16 | 40.51 | 40.68 | 897,472 | +0.14(+0.34%) |
Jul 09, 2015 | 40.80 | 40.96 | 40.54 | 40.54 | 1,167,840 | +0.24(+0.61%) |
Jul 08, 2015 | 40.60 | 40.86 | 40.24 | 40.30 | 1,414,420 | -0.52(-1.27%) |
Jul 07, 2015 | 40.14 | 40.89 | 39.80 | 40.82 | 1,654,770 | +0.83(+2.07%) |
Jul 06, 2015 | 39.95 | 40.22 | 39.88 | 39.99 | 3,885,845 | -0.28(-0.71%) |
Jul 02, 2015 | 40.83 | 40.28 | 40.28 | 40.28 | 2,726,500 | -0.36(-0.88%) |
Jul 01, 2015 | 40.45 | 40.72 | 40.34 | 40.63 | 1,335,685 | +0.56(+1.40%) |
Jun 30, 2015 | 40.20 | 40.38 | 40.00 | 40.07 | 1,577,362 | +0.16(+0.39%) |
Jun 29, 2015 | 40.18 | 40.42 | 39.89 | 39.92 | 1,657,322 | -0.46(-1.13%) |
Jun 26, 2015 | 40.21 | 40.38 | 40.01 | 40.37 | 3,382,810 | +0.34(+0.85%) |
Jun 25, 2015 | 40.08 | 40.21 | 39.88 | 40.03 | 898,045 | -0.06(-0.16%) |
Jun 24, 2015 | 40.57 | 40.60 | 40.03 | 40.10 | 874,937 | -0.42(-1.03%) |
Jun 23, 2015 | 40.74 | 40.74 | 40.38 | 40.51 | 1,134,175 | -0.06(-0.16%) |
Jun 22, 2015 | 40.51 | 40.96 | 40.38 | 40.58 | 845,537 | +0.21(+0.53%) |
Jun 19, 2015 | 40.49 | 40.62 | 40.32 | 40.36 | 2,158,117 | -0.28(-0.68%) |
Jun 18, 2015 | 40.06 | 40.82 | 40.06 | 40.64 | 1,510,100 | +0.65(+1.63%) |
Jun 17, 2015 | 39.76 | 40.02 | 39.57 | 39.99 | 1,308,512 | +0.37(+0.94%) |
Jun 16, 2015 | 38.91 | 39.65 | 38.88 | 39.62 | 960,672 | +0.75(+1.93%) |
Jun 15, 2015 | 39.06 | 39.26 | 38.70 | 38.86 | 1,055,345 | -0.40(-1.03%) |
Jun 12, 2015 | 39.24 | 39.44 | 39.07 | 39.27 | 915,307 | -0.04(-0.10%) |
Jun 11, 2015 | 39.54 | 39.61 | 39.26 | 39.31 | 1,180,650 | -0.07(-0.17%) |
Jun 10, 2015 | 39.14 | 39.42 | 39.03 | 39.38 | 1,501,277 | +0.51(+1.32%) |
Jun 09, 2015 | 38.99 | 39.17 | 38.78 | 38.86 | 1,556,862 | -0.11(-0.28%) |
Jun 08, 2015 | 38.84 | 39.26 | 38.40 | 38.97 | 1,289,070 | +0.08(+0.20%) |
Jun 05, 2015 | 39.39 | 39.45 | 38.69 | 38.90 | 2,185,097 | -0.49(-1.24%) |
Jun 04, 2015 | 38.69 | 39.78 | 38.69 | 39.38 | 2,442,655 | +0.68(+1.77%) |
Jun 03, 2015 | 37.82 | 38.71 | 37.76 | 38.70 | 1,841,807 | +0.96(+2.54%) |
Jun 02, 2015 | 37.45 | 37.94 | 37.31 | 37.74 | 1,788,455 | +0.29(+0.77%) |
Jun 01, 2015 | 37.71 | 37.83 | 37.25 | 37.45 | 1,651,315 | -0.26(-0.68%) |
May 29, 2015 | 37.90 | 38.04 | 37.69 | 37.71 | 1,527,012 | -0.23(-0.61%) |
May 28, 2015 | 37.64 | 38.05 | 37.56 | 37.94 | 985,022 | +0.36(+0.96%) |
May 27, 2015 | 37.80 | 37.82 | 37.51 | 37.58 | 1,183,535 | -0.11(-0.29%) |
May 26, 2015 | 37.84 | 38.00 | 37.66 | 37.69 | 964,700 | -0.11(-0.30%) |
May 22, 2015 | 37.89 | 37.80 | 37.80 | 37.80 | 1,538,000 | -0.13(-0.34%) |
May 21, 2015 | 38.00 | 38.16 | 37.67 | 37.93 | 876,395 | -0.12(-0.30%) |
May 20, 2015 | 38.15 | 38.19 | 37.95 | 38.04 | 701,552 | -0.10(-0.26%) |
May 19, 2015 | 38.12 | 38.31 | 38.02 | 38.14 | 770,042 | +0.11(+0.28%) |
May 18, 2015 | 38.04 | 38.17 | 37.89 | 38.04 | 892,800 | +0.02(+0.04%) |
May 15, 2015 | 37.87 | 38.08 | 37.74 | 38.02 | 1,287,272 | +0.28(+0.75%) |
May 14, 2015 | 37.17 | 37.79 | 37.14 | 37.74 | 897,180 | +0.84(+2.27%) |
May 13, 2015 | 36.76 | 37.15 | 36.76 | 36.90 | 867,242 | +0.00(+0.00%) |
May 12, 2015 | 36.74 | 37.11 | 36.63 | 36.90 | 1,135,380 | -0.27(-0.72%) |
May 11, 2015 | 36.86 | 37.53 | 36.99 | 37.17 | 2,244,875 | +0.18(+0.48%) |
May 08, 2015 | 36.76 | 37.12 | 36.63 | 36.99 | 1,071,520 | +0.61(+1.68%) |
May 07, 2015 | 36.15 | 36.56 | 36.02 | 36.38 | 1,019,722 | +0.12(+0.33%) |
May 06, 2015 | 36.49 | 36.60 | 36.08 | 36.26 | 728,175 | -0.16(-0.45%) |
May 05, 2015 | 36.75 | 36.97 | 36.40 | 36.42 | 1,093,275 | -0.41(-1.11%) |
May 04, 2015 | 36.54 | 36.97 | 36.54 | 36.83 | 903,012 | +0.20(+0.53%) |
May 01, 2015 | 36.10 | 36.67 | 36.10 | 36.64 | 1,183,270 | +0.54(+1.51%) |
Apr 30, 2015 | 36.40 | 36.58 | 35.96 | 36.09 | 1,606,307 | -0.37(-1.01%) |
Apr 29, 2015 | 36.57 | 36.86 | 36.40 | 36.46 | 1,017,297 | -0.43(-1.17%) |
Apr 28, 2015 | 36.47 | 37.01 | 36.45 | 36.89 | 1,024,772 | +0.42(+1.15%) |
Apr 27, 2015 | 36.60 | 36.72 | 36.45 | 36.47 | 1,067,052 | -0.06(-0.18%) |
Apr 24, 2015 | 36.76 | 36.92 | 36.47 | 36.54 | 775,380 | -0.13(-0.35%) |
Apr 23, 2015 | 36.90 | 36.98 | 36.66 | 36.66 | 917,042 | -0.40(-1.07%) |
Apr 22, 2015 | 37.22 | 37.30 | 36.84 | 37.06 | 868,805 | -0.26(-0.71%) |
Apr 21, 2015 | 37.34 | 37.55 | 37.02 | 37.32 | 1,113,947 | +0.00(+0.00%) |
Apr 20, 2015 | 37.12 | 37.48 | 37.12 | 37.32 | 1,032,805 | +0.32(+0.86%) |
Apr 17, 2015 | 37.14 | 37.18 | 36.79 | 37.00 | 1,036,825 | -0.30(-0.80%) |
Apr 16, 2015 | 37.21 | 37.42 | 36.94 | 37.30 | 795,732 | +0.09(+0.24%) |
Apr 15, 2015 | 37.28 | 37.40 | 37.09 | 37.22 | 708,135 | +0.13(+0.36%) |
Apr 14, 2015 | 36.95 | 37.15 | 36.77 | 37.08 | 621,377 | +0.06(+0.15%) |
Apr 13, 2015 | 37.53 | 37.60 | 37.02 | 37.03 | 1,127,252 | -0.41(-1.10%) |
Apr 10, 2015 | 37.19 | 37.55 | 37.13 | 37.44 | 1,314,365 | +0.14(+0.39%) |
Apr 09, 2015 | 36.77 | 37.39 | 36.70 | 37.30 | 2,081,480 | +0.41(+1.12%) |
Apr 08, 2015 | 37.10 | 37.14 | 36.72 | 36.88 | 1,145,415 | -0.16(-0.44%) |
Apr 07, 2015 | 36.86 | 37.28 | 36.72 | 37.05 | 1,280,520 | +0.16(+0.42%) |
Apr 06, 2015 | 36.30 | 37.01 | 36.17 | 36.89 | 1,166,157 | +0.46(+1.26%) |
Apr 02, 2015 | 35.58 | 36.43 | 36.43 | 36.43 | 2,704,500 | +0.80(+2.23%) |
Apr 01, 2015 | 35.90 | 36.04 | 35.47 | 35.64 | 1,300,707 | -0.50(-1.39%) |
Mar 31, 2015 | 36.21 | 36.38 | 36.10 | 36.14 | 1,701,987 | -0.18(-0.50%) |
Mar 30, 2015 | 35.80 | 36.40 | 35.60 | 36.32 | 1,422,655 | +0.55(+1.54%) |
Mar 27, 2015 | 35.30 | 35.86 | 35.30 | 35.77 | 1,257,685 | +0.38(+1.07%) |
Mar 26, 2015 | 34.96 | 35.58 | 34.96 | 35.39 | 1,658,292 | +0.60(+1.72%) |
Mar 25, 2015 | 35.37 | 35.37 | 34.78 | 34.79 | 1,301,372 | -0.35(-1.00%) |
Mar 24, 2015 | 35.59 | 35.76 | 35.12 | 35.14 | 1,804,732 | -0.36(-1.03%) |
Mar 23, 2015 | 35.94 | 36.01 | 35.50 | 35.50 | 1,368,487 | -0.39(-1.09%) |
Mar 20, 2015 | 35.59 | 36.14 | 35.59 | 35.90 | 1,943,100 | +0.27(+0.75%) |
Mar 19, 2015 | 35.76 | 35.76 | 35.49 | 35.63 | 1,123,202 | -0.10(-0.28%) |
Mar 18, 2015 | 35.52 | 35.97 | 34.68 | 35.73 | 2,253,380 | +0.16(+0.46%) |
Mar 17, 2015 | 35.45 | 35.65 | 35.20 | 35.56 | 1,141,307 | -0.21(-0.59%) |
Mar 16, 2015 | 35.63 | 35.79 | 35.45 | 35.78 | 1,114,435 | +0.32(+0.91%) |
Mar 13, 2015 | 36.00 | 36.06 | 35.32 | 35.45 | 975,222 | -0.53(-1.47%) |
Mar 12, 2015 | 35.16 | 36.01 | 35.04 | 35.98 | 936,602 | +1.00(+2.86%) |
Mar 11, 2015 | 35.24 | 35.36 | 34.86 | 34.98 | 1,149,040 | -0.30(-0.84%) |
Mar 10, 2015 | 35.28 | 35.59 | 35.21 | 35.28 | 1,296,995 | -0.27(-0.77%) |
Mar 09, 2015 | 35.52 | 35.78 | 35.42 | 35.55 | 1,074,500 | +0.04(+0.12%) |
Mar 06, 2015 | 35.64 | 35.86 | 35.39 | 35.50 | 1,515,592 | -0.81(-2.24%) |
Mar 05, 2015 | 36.32 | 36.52 | 36.09 | 36.32 | 1,104,255 | +0.16(+0.43%) |
Mar 04, 2015 | 36.76 | 36.48 | 36.06 | 36.16 | 1,611,297 | -0.32(-0.89%) |
Mar 03, 2015 | 36.77 | 36.96 | 36.40 | 36.48 | 1,198,250 | -0.27(-0.73%) |
Mar 02, 2015 | 36.68 | 36.91 | 36.46 | 36.75 | 1,071,625 | +0.08(+0.21%) |
Feb 27, 2015 | 37.07 | 37.08 | 36.56 | 36.68 | 863,642 | -0.29(-0.79%) |
Feb 26, 2015 | 36.90 | 37.13 | 36.83 | 36.97 | 894,675 | +0.18(+0.50%) |
Feb 25, 2015 | 37.01 | 37.01 | 36.62 | 36.78 | 745,840 | -0.10(-0.28%) |
Feb 24, 2015 | 36.91 | 37.02 | 36.78 | 36.89 | 879,617 | -0.02(-0.05%) |
Feb 23, 2015 | 36.94 | 37.02 | 36.80 | 36.91 | 518,370 | +0.02(+0.07%) |
Feb 20, 2015 | 36.45 | 36.94 | 36.12 | 36.88 | 1,287,460 | +0.27(+0.74%) |
Feb 19, 2015 | 36.76 | 36.92 | 36.36 | 36.61 | 575,245 | -0.18(-0.48%) |
Feb 18, 2015 | 36.30 | 36.82 | 36.21 | 36.79 | 560,922 | +0.29(+0.80%) |
Feb 17, 2015 | 36.31 | 36.59 | 36.10 | 36.50 | 622,740 | +0.21(+0.57%) |
Feb 13, 2015 | 36.22 | 36.29 | 36.29 | 36.29 | 1,287,000 | -0.11(-0.31%) |
Feb 12, 2015 | 36.17 | 36.56 | 36.12 | 36.40 | 821,892 | +0.16(+0.44%) |
Feb 11, 2015 | 35.88 | 36.30 | 35.87 | 36.24 | 1,122,070 | +0.38(+1.07%) |
Feb 10, 2015 | 36.09 | 36.12 | 35.57 | 35.86 | 1,173,922 | +0.17(+0.47%) |
Feb 09, 2015 | 35.96 | 35.96 | 35.50 | 35.69 | 1,275,372 | -0.39(-1.08%) |
Feb 06, 2015 | 36.30 | 36.32 | 35.94 | 36.08 | 1,163,160 | -0.05(-0.13%) |
Feb 05, 2015 | 35.80 | 36.16 | 35.75 | 36.12 | 698,520 | +0.32(+0.89%) |
Feb 04, 2015 | 35.78 | 36.24 | 35.62 | 35.80 | 1,018,060 | -0.08(-0.23%) |
Feb 03, 2015 | 36.10 | 36.44 | 35.56 | 35.89 | 1,319,567 | -0.11(-0.31%) |
Feb 02, 2015 | 35.60 | 36.01 | 35.31 | 36.00 | 1,160,497 | +0.45(+1.27%) |
Jan 30, 2015 | 35.87 | 35.98 | 35.48 | 35.55 | 1,880,180 | -0.63(-1.74%) |
Jan 29, 2015 | 36.14 | 36.28 | 35.60 | 36.18 | 995,417 | +0.10(+0.29%) |
Jan 28, 2015 | 36.72 | 36.80 | 36.04 | 36.07 | 920,475 | -0.33(-0.91%) |
Jan 27, 2015 | 36.68 | 36.78 | 36.26 | 36.40 | 1,083,412 | -0.59(-1.60%) |
Jan 26, 2015 | 37.17 | 37.20 | 36.77 | 37.00 | 967,837 | -0.17(-0.46%) |
Jan 23, 2015 | 37.53 | 37.53 | 36.85 | 37.17 | 1,242,622 | -0.18(-0.49%) |
Jan 22, 2015 | 36.92 | 37.39 | 36.41 | 37.35 | 1,682,537 | +0.65(+1.77%) |
Jan 21, 2015 | 36.22 | 36.87 | 36.16 | 36.70 | 1,360,332 | +0.28(+0.78%) |
Jan 20, 2015 | 36.20 | 36.51 | 35.66 | 36.42 | 1,263,882 | +0.64(+1.80%) |
Jan 16, 2015 | 35.41 | 35.80 | 35.31 | 35.78 | 1,706,927 | +0.28(+0.78%) |
Jan 15, 2015 | 35.67 | 35.97 | 35.35 | 35.50 | 1,236,557 | -0.16(-0.44%) |
Jan 14, 2015 | 35.40 | 35.72 | 35.26 | 35.66 | 972,232 | -0.08(-0.21%) |
Jan 13, 2015 | 36.05 | 36.39 | 35.47 | 35.73 | 789,635 | -0.09(-0.26%) |
Jan 12, 2015 | 35.85 | 35.95 | 35.55 | 35.82 | 1,213,385 | +0.19(+0.53%) |
Jan 09, 2015 | 36.31 | 36.36 | 35.62 | 35.64 | 1,013,360 | -0.42(-1.16%) |
Jan 08, 2015 | 35.89 | 36.14 | 35.66 | 36.06 | 1,785,997 | +0.54(+1.53%) |
Jan 07, 2015 | 35.11 | 35.66 | 34.82 | 35.51 | 1,253,857 | +0.60(+1.71%) |
Jan 06, 2015 | 35.21 | 35.48 | 34.78 | 34.92 | 2,262,462 | -0.19(-0.55%) |
Jan 05, 2015 | 35.04 | 35.37 | 35.04 | 35.11 | 1,387,610 | -0.19(-0.54%) |
Jan 02, 2015 | 35.18 | 35.41 | 35.00 | 35.30 | 1,505,300 | +0.16(+0.47%) |
Dec 31, 2014 | 35.52 | 35.14 | 35.14 | 35.14 | 2,375,500 | -0.36(-1.03%) |
Dec 30, 2014 | 35.90 | 35.90 | 35.47 | 35.50 | 1,010,012 | -0.40(-1.13%) |
Dec 29, 2014 | 36.00 | 36.08 | 35.78 | 35.90 | 606,122 | -0.20(-0.56%) |
Dec 26, 2014 | 36.20 | 36.40 | 36.04 | 36.11 | 675,887 | -0.06(-0.15%) |
Dec 24, 2014 | 36.09 | 36.16 | 36.16 | 36.16 | 1,244,500 | +0.16(+0.44%) |
Dec 23, 2014 | 35.80 | 36.08 | 35.54 | 36.00 | 1,030,527 | +0.36(+1.00%) |
Dec 22, 2014 | 35.34 | 35.67 | 35.34 | 35.65 | 1,466,905 | +0.40(+1.13%) |
Dec 19, 2014 | 35.58 | 35.72 | 35.12 | 35.25 | 2,780,852 | -0.26(-0.74%) |
Dec 18, 2014 | 35.18 | 35.51 | 35.16 | 35.51 | 1,887,390 | +0.64(+1.82%) |
Dec 17, 2014 | 34.42 | 35.07 | 34.17 | 34.88 | 1,222,467 | +0.61(+1.77%) |
Dec 16, 2014 | 34.34 | 35.07 | 34.22 | 34.27 | 1,688,050 | -0.38(-1.10%) |
Dec 15, 2014 | 34.66 | 35.02 | 34.47 | 34.65 | 1,968,627 | +0.02(+0.07%) |
Dec 12, 2014 | 35.39 | 35.79 | 34.62 | 34.62 | 1,811,645 | -1.09(-3.05%) |
Dec 11, 2014 | 35.13 | 36.02 | 35.12 | 35.71 | 2,049,317 | +0.56(+1.59%) |
Dec 10, 2014 | 35.98 | 36.22 | 35.09 | 35.15 | 2,122,347 | -0.99(-2.74%) |
Dec 09, 2014 | 35.86 | 36.16 | 35.57 | 36.14 | 1,653,345 | -0.26(-0.70%) |
Dec 08, 2014 | 36.32 | 36.60 | 36.06 | 36.40 | 1,404,492 | -0.11(-0.30%) |
Dec 05, 2014 | 36.42 | 36.63 | 36.15 | 36.51 | 1,791,067 | +0.14(+0.37%) |
Dec 04, 2014 | 36.74 | 37.08 | 36.17 | 36.37 | 2,382,282 | -0.53(-1.43%) |
Dec 03, 2014 | 37.40 | 37.44 | 36.46 | 36.90 | 3,104,207 | -1.50(-3.91%) |
Dec 02, 2014 | 38.34 | 38.49 | 38.06 | 38.40 | 1,535,907 | +0.17(+0.44%) |
Dec 01, 2014 | 39.18 | 39.19 | 38.13 | 38.23 | 1,241,340 | -0.59(-1.51%) |
Nov 28, 2014 | 38.34 | 38.92 | 38.20 | 38.82 | 589,477 | +0.78(+2.04%) |
Nov 26, 2014 | 38.20 | 38.04 | 38.04 | 38.04 | 1,758,000 | -0.09(-0.23%) |
Nov 25, 2014 | 38.00 | 38.30 | 37.78 | 38.13 | 1,188,485 | +0.21(+0.55%) |
Nov 24, 2014 | 37.92 | 38.13 | 37.60 | 37.92 | 741,760 | +0.27(+0.71%) |
Nov 21, 2014 | 38.07 | 38.12 | 37.52 | 37.66 | 3,774,782 | +0.11(+0.29%) |
Nov 20, 2014 | 37.44 | 37.72 | 37.37 | 37.55 | 719,217 | -0.09(-0.23%) |
Nov 19, 2014 | 37.56 | 37.70 | 37.32 | 37.64 | 820,190 | +0.00(+0.01%) |
Nov 18, 2014 | 37.62 | 37.77 | 37.38 | 37.63 | 734,360 | +0.02(+0.04%) |
Nov 17, 2014 | 37.33 | 37.64 | 37.19 | 37.62 | 587,127 | +0.28(+0.75%) |
Nov 14, 2014 | 37.65 | 37.70 | 37.14 | 37.34 | 502,970 | -0.36(-0.96%) |
Nov 13, 2014 | 37.80 | 37.90 | 37.46 | 37.70 | 696,262 | +0.12(+0.32%) |
Nov 12, 2014 | 37.42 | 37.71 | 37.33 | 37.58 | 545,415 | -0.08(-0.22%) |
Nov 11, 2014 | 37.60 | 37.85 | 37.42 | 37.66 | 615,422 | +0.02(+0.06%) |
Nov 10, 2014 | 37.33 | 37.67 | 37.25 | 37.64 | 594,037 | +0.20(+0.53%) |
Nov 07, 2014 | 37.15 | 37.44 | 36.99 | 37.44 | 600,707 | +0.11(+0.30%) |
Nov 06, 2014 | 37.29 | 37.37 | 36.97 | 37.32 | 834,787 | +0.15(+0.40%) |
Nov 05, 2014 | 37.25 | 37.39 | 37.00 | 37.18 | 806,037 | +0.13(+0.35%) |
Nov 04, 2014 | 37.09 | 37.35 | 36.94 | 37.05 | 734,775 | -0.05(-0.13%) |
Nov 03, 2014 | 36.98 | 37.26 | 36.96 | 37.10 | 998,485 | +0.03(+0.08%) |
Oct 31, 2014 | 36.80 | 37.07 | 36.48 | 37.07 | 1,457,947 | +0.72(+1.97%) |
Oct 30, 2014 | 36.03 | 36.50 | 35.96 | 36.35 | 739,515 | +0.16(+0.45%) |
Oct 29, 2014 | 36.27 | 36.56 | 35.88 | 36.19 | 924,840 | -0.19(-0.53%) |
Oct 28, 2014 | 35.97 | 36.38 | 35.84 | 36.38 | 1,095,840 | +0.58(+1.61%) |
Oct 27, 2014 | 35.54 | 35.60 | 35.60 | 35.80 | 830,607 | +0.20(+0.57%) |
Oct 24, 2014 | 35.20 | 35.62 | 35.01 | 35.60 | 702,152 | +0.38(+1.09%) |
Oct 23, 2014 | 35.81 | 35.81 | 35.15 | 35.22 | 1,102,840 | -0.16(-0.44%) |
Oct 22, 2014 | 35.35 | 35.61 | 35.08 | 35.37 | 1,163,622 | +0.14(+0.40%) |
Oct 21, 2014 | 34.79 | 35.24 | 34.72 | 35.23 | 1,095,385 | +0.44(+1.26%) |
Oct 20, 2014 | 34.80 | 34.29 | 34.29 | 34.79 | 909,602 | +0.50(+1.47%) |
Oct 17, 2014 | 33.60 | 34.48 | 33.49 | 34.29 | 1,803,807 | +0.75(+2.24%) |
Oct 16, 2014 | 35.26 | 35.26 | 32.88 | 33.54 | 1,251,570 | +0.09(+0.28%) |
Oct 15, 2014 | 33.67 | 33.88 | 32.76 | 33.44 | 1,747,905 | -0.42(-1.23%) |
Oct 14, 2014 | 34.20 | 34.42 | 33.75 | 33.86 | 1,222,910 | -0.15(-0.44%) |
Oct 13, 2014 | 34.64 | 34.66 | 33.98 | 34.01 | 1,502,875 | -0.69(-1.98%) |
Oct 10, 2014 | 35.52 | 35.73 | 34.70 | 34.70 | 1,389,132 | -0.69(-1.94%) |
Oct 09, 2014 | 35.67 | 35.91 | 35.36 | 35.38 | 1,221,582 | -0.27(-0.76%) |
Oct 08, 2014 | 35.03 | 35.68 | 34.92 | 35.66 | 898,515 | +0.59(+1.68%) |
Oct 07, 2014 | 35.28 | 35.57 | 35.06 | 35.07 | 928,135 | -0.41(-1.16%) |
Oct 06, 2014 | 35.72 | 35.90 | 35.25 | 35.48 | 619,867 | -0.23(-0.65%) |
Oct 03, 2014 | 35.17 | 35.76 | 35.17 | 35.71 | 2,741,245 | +0.58(+1.64%) |
Oct 02, 2014 | 35.28 | 35.36 | 34.97 | 35.14 | 960,365 | -0.31(-0.88%) |
Oct 01, 2014 | 36.09 | 36.14 | 35.28 | 35.45 | 1,041,280 | -0.64(-1.77%) |
Sep 30, 2014 | 36.05 | 36.34 | 35.97 | 36.09 | 1,044,430 | +0.02(+0.06%) |
Sep 29, 2014 | 35.56 | 36.18 | 35.56 | 36.07 | 680,637 | +0.04(+0.11%) |
Sep 26, 2014 | 35.98 | 36.29 | 35.69 | 36.03 | 687,640 | -0.04(-0.12%) |
Sep 25, 2014 | 36.64 | 36.76 | 36.02 | 36.07 | 731,722 | -0.76(-2.07%) |
Sep 24, 2014 | 36.34 | 36.87 | 36.32 | 36.84 | 662,610 | +0.40(+1.09%) |
Sep 23, 2014 | 36.93 | 37.14 | 36.44 | 36.44 | 558,885 | -0.65(-1.75%) |
Sep 22, 2014 | 37.20 | 37.40 | 37.03 | 37.09 | 492,872 | -0.14(-0.38%) |
Sep 19, 2014 | 37.22 | 37.40 | 37.00 | 37.23 | 2,235,785 | +0.13(+0.35%) |
Sep 18, 2014 | 36.76 | 37.16 | 36.75 | 37.10 | 718,530 | +0.37(+1.00%) |
Sep 17, 2014 | 37.08 | 37.08 | 36.62 | 36.73 | 579,137 | -0.27(-0.74%) |
Sep 16, 2014 | 36.60 | 37.18 | 36.58 | 37.00 | 1,024,235 | +0.58(+1.58%) |
Sep 15, 2014 | 36.17 | 36.64 | 36.15 | 36.43 | 922,027 | +0.43(+1.19%) |
Sep 12, 2014 | 36.30 | 36.46 | 35.91 | 36.00 | 743,357 | -0.41(-1.13%) |
Sep 11, 2014 | 36.16 | 36.42 | 35.87 | 36.41 | 766,887 | +0.18(+0.51%) |
Sep 10, 2014 | 36.20 | 36.36 | 35.96 | 36.23 | 478,212 | +0.11(+0.31%) |
Sep 09, 2014 | 36.16 | 36.29 | 35.90 | 36.12 | 920,592 | -0.15(-0.42%) |
Sep 08, 2014 | 36.72 | 36.77 | 35.93 | 36.27 | 1,172,247 | -0.62(-1.67%) |
Sep 05, 2014 | 36.73 | 36.88 | 36.46 | 36.88 | 594,867 | +0.16(+0.45%) |
Sep 04, 2014 | 36.76 | 36.94 | 36.76 | 36.72 | 691,255 | -0.06(-0.16%) |
Sep 03, 2014 | 36.88 | 37.12 | 36.66 | 36.78 | 1,289,062 | -0.10(-0.28%) |
Sep 02, 2014 | 37.02 | 37.30 | 36.80 | 36.88 | 1,051,017 | -0.18(-0.49%) |
Aug 29, 2014 | 36.78 | 37.06 | 37.06 | 37.06 | 2,293,000 | +0.46(+1.25%) |
Aug 28, 2014 | 36.60 | 36.83 | 36.35 | 36.61 | 1,096,970 | -0.21(-0.58%) |
Aug 27, 2014 | 36.56 | 37.06 | 36.50 | 36.82 | 735,835 | -0.08(-0.21%) |
Aug 26, 2014 | 37.36 | 37.45 | 36.84 | 36.90 | 1,514,382 | -0.47(-1.25%) |
Aug 25, 2014 | 37.31 | 37.41 | 37.06 | 37.36 | 1,104,430 | +0.40(+1.07%) |
Aug 22, 2014 | 37.02 | 37.30 | 36.83 | 36.97 | 1,125,722 | -0.13(-0.35%) |
Aug 21, 2014 | 37.08 | 37.41 | 37.08 | 37.10 | 939,830 | +0.02(+0.04%) |
Aug 20, 2014 | 37.21 | 37.24 | 36.95 | 37.08 | 614,305 | -0.12(-0.32%) |
Aug 19, 2014 | 37.15 | 37.34 | 37.08 | 37.20 | 976,942 | +0.02(+0.05%) |
Aug 18, 2014 | 37.20 | 37.27 | 37.01 | 37.18 | 618,905 | +0.06(+0.17%) |
Aug 15, 2014 | 37.15 | 37.26 | 36.71 | 37.12 | 818,652 | +0.15(+0.41%) |
Aug 14, 2014 | 36.74 | 37.04 | 36.74 | 36.96 | 832,387 | +0.25(+0.69%) |
Aug 13, 2014 | 36.96 | 36.74 | 36.54 | 36.71 | 727,155 | -0.02(-0.07%) |
Aug 12, 2014 | 36.78 | 36.82 | 36.62 | 36.74 | 951,577 | -0.08(-0.23%) |
Aug 11, 2014 | 36.47 | 36.99 | 36.01 | 36.82 | 1,169,870 | +0.16(+0.44%) |
Aug 08, 2014 | 36.30 | 36.54 | 35.94 | 36.66 | 786,395 | +0.53(+1.47%) |
Aug 07, 2014 | 36.38 | 36.40 | 35.91 | 36.13 | 1,018,775 | -0.10(-0.28%) |
Aug 06, 2014 | 35.29 | 36.25 | 35.29 | 36.23 | 1,346,517 | +0.87(+2.47%) |
Aug 05, 2014 | 35.18 | 35.62 | 35.12 | 35.36 | 1,213,402 | +0.00(+0.01%) |
Aug 04, 2014 | 34.98 | 35.42 | 34.98 | 35.35 | 1,107,322 | +0.33(+0.95%) |