Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 41.37 | 41.49 | 40.63 | 40.87 | 41,873,156 | -0.51(-1.24%) |
May 28, 2015 | 41.43 | 41.88 | 41.33 | 41.38 | 22,110,484 | -0.14(-0.34%) |
May 27, 2015 | 40.83 | 41.66 | 40.66 | 41.52 | 31,342,308 | +0.89(+2.19%) |
May 26, 2015 | 40.84 | 40.89 | 40.28 | 40.63 | 33,917,592 | -0.27(-0.66%) |
May 22, 2015 | 41.25 | 40.90 | 40.90 | 40.90 | 29,491,094 | -0.45(-1.10%) |
May 21, 2015 | 41.24 | 41.51 | 41.00 | 41.36 | 25,694,030 | -0.14(-0.34%) |
May 20, 2015 | 41.33 | 41.80 | 41.23 | 41.50 | 28,719,230 | +0.00(+0.00%) |
May 19, 2015 | 41.48 | 41.70 | 41.15 | 41.50 | 32,763,116 | -0.10(-0.25%) |
May 18, 2015 | 41.58 | 41.78 | 41.26 | 41.60 | 27,846,876 | -0.25(-0.59%) |
May 15, 2015 | 42.35 | 42.37 | 41.64 | 41.85 | 33,054,990 | -0.37(-0.87%) |
May 14, 2015 | 41.62 | 42.30 | 41.62 | 42.22 | 38,060,260 | +0.95(+2.30%) |
May 13, 2015 | 41.76 | 41.87 | 41.22 | 41.27 | 39,449,964 | +0.24(+0.58%) |
May 12, 2015 | 40.60 | 41.32 | 40.22 | 41.03 | 34,537,904 | -0.02(-0.04%) |
May 11, 2015 | 41.20 | 41.51 | 41.05 | 41.05 | 28,400,402 | -0.33(-0.80%) |
May 08, 2015 | 41.20 | 41.58 | 41.18 | 41.38 | 40,812,740 | +0.91(+2.25%) |
May 07, 2015 | 40.09 | 40.80 | 40.00 | 40.47 | 38,050,812 | +0.36(+0.91%) |
May 06, 2015 | 41.22 | 41.39 | 39.88 | 40.10 | 60,508,200 | -1.14(-2.77%) |
May 05, 2015 | 41.44 | 41.73 | 40.99 | 41.25 | 58,127,928 | -0.55(-1.33%) |
May 04, 2015 | 41.91 | 42.35 | 41.75 | 41.80 | 39,267,888 | -0.36(-0.85%) |
May 01, 2015 | 42.10 | 42.35 | 41.94 | 42.16 | 44,935,484 | +0.01(+0.03%) |
Apr 30, 2015 | 42.20 | 42.93 | 42.11 | 42.15 | 74,691,200 | -0.36(-0.86%) |
Apr 29, 2015 | 42.22 | 42.73 | 42.03 | 42.51 | 55,152,516 | -0.08(-0.19%) |
Apr 28, 2015 | 41.40 | 42.64 | 41.33 | 42.59 | 70,079,024 | +0.97(+2.34%) |
Apr 27, 2015 | 40.93 | 41.71 | 40.92 | 41.62 | 68,352,272 | +0.14(+0.33%) |
Apr 24, 2015 | 39.57 | 41.71 | 39.56 | 41.48 | 151,103,488 | +3.93(+10.45%) |
Apr 23, 2015 | 37.16 | 37.79 | 37.09 | 37.55 | 53,382,124 | +0.31(+0.83%) |
Apr 22, 2015 | 36.97 | 37.37 | 36.87 | 37.25 | 28,923,004 | +0.30(+0.82%) |
Apr 21, 2015 | 37.26 | 37.39 | 36.85 | 36.94 | 30,020,660 | -0.23(-0.63%) |
Apr 20, 2015 | 36.16 | 37.41 | 36.12 | 37.18 | 53,152,168 | +1.12(+3.10%) |
Apr 17, 2015 | 36.11 | 36.17 | 35.67 | 36.06 | 48,917,256 | -0.47(-1.29%) |
Apr 16, 2015 | 36.35 | 36.69 | 36.24 | 36.53 | 25,977,178 | -0.08(-0.23%) |
Apr 15, 2015 | 36.19 | 36.79 | 36.12 | 36.61 | 31,555,010 | +0.52(+1.45%) |
Apr 14, 2015 | 36.22 | 36.42 | 35.87 | 36.09 | 27,977,578 | -0.10(-0.26%) |
Apr 13, 2015 | 35.87 | 36.45 | 35.87 | 36.19 | 34,940,692 | +0.03(+0.10%) |
Apr 10, 2015 | 36.07 | 36.35 | 35.88 | 36.15 | 32,338,684 | +0.21(+0.58%) |
Apr 09, 2015 | 35.74 | 36.06 | 35.74 | 35.94 | 29,685,628 | +0.05(+0.14%) |
Apr 08, 2015 | 35.93 | 36.13 | 35.56 | 35.89 | 28,563,468 | -0.10(-0.26%) |
Apr 07, 2015 | 36.06 | 36.32 | 35.80 | 35.99 | 33,247,118 | -0.01(-0.04%) |
Apr 06, 2015 | 34.96 | 36.20 | 34.82 | 36.00 | 45,265,740 | +1.09(+3.11%) |
Apr 02, 2015 | 35.23 | 34.91 | 34.91 | 34.91 | 43,262,304 | -0.37(-1.06%) |
Apr 01, 2015 | 35.18 | 35.32 | 34.93 | 35.28 | 42,542,092 | +0.06(+0.16%) |
Mar 31, 2015 | 35.34 | 35.55 | 35.13 | 35.23 | 40,261,116 | -0.26(-0.74%) |
Mar 30, 2015 | 35.61 | 36.00 | 35.45 | 35.49 | 40,435,908 | -0.01(-0.02%) |
Mar 27, 2015 | 35.63 | 35.90 | 35.38 | 35.50 | 39,700,804 | -0.21(-0.58%) |
Mar 26, 2015 | 35.72 | 36.06 | 35.46 | 35.71 | 43,270,520 | -0.22(-0.60%) |
Mar 25, 2015 | 37.19 | 37.20 | 35.91 | 35.93 | 50,164,024 | -1.25(-3.36%) |
Mar 24, 2015 | 37.07 | 37.41 | 37.04 | 37.17 | 29,441,162 | +0.04(+0.11%) |
Mar 23, 2015 | 37.16 | 37.37 | 37.07 | 37.13 | 30,288,242 | -0.02(-0.06%) |
Mar 20, 2015 | 36.88 | 37.24 | 36.82 | 37.16 | 82,981,144 | +0.52(+1.41%) |
Mar 19, 2015 | 36.62 | 36.90 | 36.58 | 36.64 | 39,097,256 | -0.19(-0.51%) |
Mar 18, 2015 | 35.90 | 37.11 | 35.81 | 36.83 | 51,002,540 | +0.70(+1.93%) |
Mar 17, 2015 | 35.85 | 36.25 | 35.66 | 36.13 | 36,550,544 | +0.12(+0.32%) |
Mar 16, 2015 | 35.93 | 36.08 | 35.77 | 36.01 | 40,702,636 | +0.16(+0.43%) |
Mar 13, 2015 | 35.27 | 35.93 | 35.19 | 35.86 | 66,943,568 | +0.31(+0.88%) |
Mar 12, 2015 | 35.81 | 36.09 | 35.41 | 35.54 | 69,233,568 | -0.83(-2.29%) |
Mar 11, 2015 | 36.66 | 36.71 | 36.26 | 36.38 | 37,177,512 | -0.04(-0.12%) |
Mar 10, 2015 | 36.70 | 37.01 | 36.42 | 36.42 | 45,190,708 | -0.71(-1.91%) |
Mar 09, 2015 | 36.56 | 37.37 | 36.56 | 37.13 | 37,053,564 | +0.42(+1.16%) |
Mar 06, 2015 | 37.26 | 37.36 | 36.52 | 36.71 | 41,832,768 | -0.65(-1.74%) |
Mar 05, 2015 | 37.32 | 37.47 | 37.10 | 37.36 | 26,752,730 | +0.05(+0.13%) |
Mar 04, 2015 | 37.27 | 37.44 | 37.16 | 37.31 | 29,715,022 | -0.19(-0.52%) |
Mar 03, 2015 | 37.75 | 37.98 | 37.41 | 37.50 | 36,566,940 | -0.52(-1.37%) |
Mar 02, 2015 | 37.84 | 38.29 | 37.74 | 38.02 | 36,840,284 | +0.03(+0.07%) |
Feb 27, 2015 | 38.24 | 38.30 | 37.83 | 38.00 | 39,015,692 | -0.18(-0.47%) |
Feb 26, 2015 | 38.12 | 38.33 | 38.03 | 38.17 | 30,613,906 | +0.06(+0.15%) |
Feb 25, 2015 | 38.08 | 38.20 | 37.95 | 38.12 | 34,334,340 | -0.09(-0.23%) |
Feb 24, 2015 | 38.26 | 38.39 | 38.06 | 38.20 | 29,161,578 | -0.05(-0.14%) |
Feb 23, 2015 | 37.87 | 38.29 | 37.82 | 38.26 | 37,527,392 | +0.26(+0.67%) |
Feb 20, 2015 | 37.70 | 38.02 | 37.51 | 38.00 | 34,299,560 | +0.31(+0.82%) |
Feb 19, 2015 | 37.42 | 37.72 | 37.30 | 37.69 | 31,850,386 | -0.03(-0.07%) |
Feb 18, 2015 | 37.81 | 37.87 | 37.60 | 37.72 | 31,281,238 | -0.04(-0.11%) |
Feb 17, 2015 | 38.10 | 38.13 | 37.42 | 37.76 | 38,885,424 | +0.02(+0.05%) |
Feb 13, 2015 | 37.32 | 37.75 | 37.75 | 37.75 | 46,798,228 | +0.67(+1.81%) |
Feb 12, 2015 | 36.70 | 37.07 | 36.58 | 37.07 | 38,660,324 | +0.61(+1.68%) |
Feb 11, 2015 | 36.70 | 36.70 | 36.32 | 36.46 | 44,466,424 | -0.19(-0.52%) |
Feb 10, 2015 | 36.77 | 36.80 | 36.29 | 36.65 | 34,482,284 | +0.21(+0.57%) |
Feb 09, 2015 | 36.34 | 36.77 | 36.32 | 36.45 | 36,469,204 | -0.04(-0.12%) |
Feb 06, 2015 | 36.72 | 36.82 | 36.27 | 36.49 | 40,233,388 | -0.03(-0.09%) |
Feb 05, 2015 | 36.33 | 36.69 | 36.01 | 36.52 | 42,474,732 | +0.52(+1.46%) |
Feb 04, 2015 | 36.08 | 36.30 | 35.79 | 36.00 | 48,358,528 | +0.21(+0.58%) |
Feb 03, 2015 | 35.82 | 36.08 | 35.31 | 35.79 | 60,529,500 | +0.28(+0.78%) |
Feb 02, 2015 | 34.92 | 35.59 | 34.61 | 35.52 | 58,512,024 | +0.76(+2.18%) |
Jan 30, 2015 | 35.75 | 35.77 | 34.72 | 34.76 | 90,661,920 | -1.39(-3.83%) |
Jan 29, 2015 | 35.22 | 36.24 | 35.10 | 36.15 | 73,887,520 | +0.71(+1.99%) |
Jan 28, 2015 | 36.77 | 36.82 | 35.41 | 35.44 | 98,175,608 | -1.26(-3.45%) |
Jan 27, 2015 | 36.95 | 37.17 | 36.23 | 36.70 | 196,579,120 | -3.74(-9.25%) |
Jan 26, 2015 | 40.44 | 40.55 | 39.78 | 40.45 | 48,559,852 | -0.15(-0.36%) |
Jan 23, 2015 | 40.75 | 40.77 | 40.27 | 40.59 | 30,464,652 | +0.04(+0.11%) |
Jan 22, 2015 | 39.91 | 40.55 | 39.65 | 40.55 | 41,720,484 | +1.04(+2.64%) |
Jan 21, 2015 | 39.53 | 39.70 | 39.13 | 39.51 | 43,136,444 | -0.40(-1.01%) |
Jan 20, 2015 | 39.84 | 40.14 | 39.21 | 39.91 | 41,997,472 | +0.13(+0.32%) |
Jan 16, 2015 | 38.98 | 39.82 | 38.86 | 39.78 | 41,487,156 | +0.65(+1.67%) |
Jan 15, 2015 | 39.77 | 39.91 | 39.07 | 39.13 | 38,059,628 | -0.41(-1.03%) |
Jan 14, 2015 | 39.54 | 39.78 | 39.25 | 39.54 | 34,538,184 | -0.34(-0.86%) |
Jan 13, 2015 | 40.41 | 41.22 | 39.63 | 39.88 | 40,985,684 | -0.21(-0.53%) |
Jan 12, 2015 | 40.80 | 40.90 | 39.89 | 40.09 | 27,469,864 | -0.51(-1.25%) |
Jan 09, 2015 | 40.96 | 41.14 | 40.35 | 40.60 | 27,829,330 | -0.34(-0.84%) |
Jan 08, 2015 | 40.22 | 41.08 | 40.20 | 40.95 | 34,442,640 | +1.17(+2.94%) |
Jan 07, 2015 | 39.56 | 39.97 | 39.14 | 39.78 | 33,833,468 | +0.50(+1.27%) |
Jan 06, 2015 | 39.91 | 40.22 | 39.18 | 39.28 | 42,358,208 | -0.58(-1.46%) |
Jan 05, 2015 | 39.90 | 40.21 | 39.79 | 39.86 | 46,104,236 | -0.37(-0.93%) |
Jan 02, 2015 | 40.15 | 40.80 | 40.04 | 40.23 | 32,443,116 | +0.27(+0.67%) |
Dec 31, 2014 | 40.21 | 39.97 | 39.97 | 39.97 | 25,049,578 | -0.49(-1.21%) |
Dec 30, 2014 | 40.82 | 40.97 | 40.30 | 40.46 | 19,042,638 | -0.37(-0.91%) |
Dec 29, 2014 | 41.04 | 41.11 | 40.66 | 40.83 | 16,781,874 | -0.37(-0.90%) |
Dec 26, 2014 | 41.65 | 41.65 | 41.14 | 41.20 | 15,339,277 | -0.22(-0.54%) |
Dec 24, 2014 | 41.85 | 41.42 | 41.42 | 41.42 | 13,293,682 | -0.27(-0.64%) |
Dec 23, 2014 | 41.62 | 41.99 | 41.41 | 41.69 | 27,493,864 | +0.40(+0.98%) |
Dec 22, 2014 | 41.11 | 41.40 | 41.05 | 41.28 | 30,873,104 | +0.28(+0.67%) |
Dec 19, 2014 | 40.98 | 41.38 | 40.58 | 41.01 | 75,025,168 | +0.12(+0.29%) |
Dec 18, 2014 | 40.08 | 40.89 | 39.87 | 40.89 | 46,542,228 | +1.53(+3.89%) |
Dec 17, 2014 | 38.76 | 39.53 | 38.63 | 39.35 | 40,642,156 | +0.50(+1.28%) |
Dec 16, 2014 | 39.49 | 39.87 | 38.83 | 38.86 | 55,517,708 | -1.30(-3.24%) |
Dec 15, 2014 | 40.61 | 41.02 | 40.05 | 40.15 | 33,969,096 | -0.24(-0.60%) |
Dec 12, 2014 | 40.25 | 41.07 | 40.15 | 40.40 | 39,805,464 | -0.19(-0.47%) |
Dec 11, 2014 | 40.51 | 41.08 | 40.16 | 40.58 | 33,776,304 | +0.23(+0.58%) |
Dec 10, 2014 | 40.94 | 41.01 | 40.18 | 40.35 | 35,211,760 | -0.59(-1.45%) |
Dec 09, 2014 | 40.53 | 41.23 | 40.48 | 40.95 | 28,273,224 | -0.09(-0.22%) |
Dec 08, 2014 | 41.52 | 41.60 | 40.82 | 41.04 | 30,988,056 | -0.62(-1.50%) |
Dec 05, 2014 | 42.00 | 42.13 | 41.63 | 41.66 | 31,745,290 | -0.36(-0.86%) |
Dec 04, 2014 | 41.63 | 42.21 | 41.47 | 42.02 | 35,265,452 | +0.65(+1.58%) |
Dec 03, 2014 | 41.68 | 41.73 | 41.13 | 41.37 | 27,351,178 | -0.33(-0.78%) |
Dec 02, 2014 | 42.02 | 42.20 | 41.47 | 41.69 | 29,949,342 | -0.14(-0.33%) |
Dec 01, 2014 | 41.20 | 41.97 | 41.05 | 41.83 | 36,249,788 | +0.70(+1.69%) |
Nov 28, 2014 | 41.26 | 41.47 | 40.96 | 41.14 | 25,028,572 | +0.05(+0.13%) |
Nov 26, 2014 | 40.86 | 41.08 | 41.08 | 41.08 | 31,571,128 | +0.24(+0.59%) |
Nov 25, 2014 | 41.01 | 41.27 | 40.83 | 40.84 | 32,551,832 | -0.10(-0.25%) |
Nov 24, 2014 | 41.29 | 41.30 | 40.77 | 40.95 | 39,841,220 | -0.34(-0.81%) |
Nov 21, 2014 | 42.18 | 42.20 | 40.93 | 41.28 | 49,843,224 | -0.62(-1.48%) |
Nov 20, 2014 | 41.30 | 41.90 | 41.19 | 41.90 | 24,995,520 | +0.41(+1.00%) |
Nov 19, 2014 | 41.87 | 41.95 | 41.24 | 41.49 | 30,424,154 | -0.45(-1.07%) |
Nov 18, 2014 | 42.27 | 42.44 | 41.90 | 41.94 | 27,877,242 | -0.35(-0.83%) |
Nov 17, 2014 | 42.25 | 42.50 | 42.01 | 42.29 | 35,456,744 | -0.10(-0.24%) |
Nov 14, 2014 | 42.53 | 42.79 | 42.23 | 42.39 | 34,013,596 | -0.03(-0.06%) |
Nov 13, 2014 | 41.73 | 42.45 | 41.64 | 42.42 | 30,652,832 | +0.71(+1.70%) |
Nov 12, 2014 | 41.52 | 41.83 | 41.48 | 41.71 | 26,575,450 | -0.08(-0.18%) |
Nov 11, 2014 | 41.77 | 41.84 | 41.59 | 41.78 | 27,407,720 | -0.02(-0.04%) |
Nov 10, 2014 | 41.60 | 42.02 | 41.51 | 41.80 | 42,532,568 | +0.18(+0.43%) |
Nov 07, 2014 | 41.83 | 41.83 | 41.29 | 41.62 | 32,749,202 | -0.02(-0.04%) |
Nov 06, 2014 | 40.92 | 41.78 | 40.86 | 41.64 | 38,636,988 | +0.72(+1.76%) |
Nov 05, 2014 | 40.87 | 40.95 | 40.41 | 40.92 | 26,254,292 | +0.25(+0.61%) |
Nov 04, 2014 | 40.44 | 40.81 | 40.40 | 40.67 | 24,939,416 | +0.11(+0.27%) |
Nov 03, 2014 | 40.09 | 40.58 | 39.95 | 40.56 | 27,006,476 | +0.42(+1.04%) |
Oct 31, 2014 | 40.13 | 40.16 | 39.74 | 40.14 | 41,929,376 | +0.77(+1.95%) |
Oct 30, 2014 | 39.60 | 39.60 | 39.13 | 39.37 | 35,167,696 | -0.49(-1.22%) |
Oct 29, 2014 | 39.71 | 39.93 | 39.62 | 39.86 | 35,419,392 | +0.11(+0.28%) |
Oct 28, 2014 | 39.21 | 39.76 | 39.13 | 39.75 | 33,975,052 | +0.50(+1.26%) |
Oct 27, 2014 | 39.08 | 39.44 | 39.44 | 39.25 | 35,518,568 | -0.19(-0.48%) |
Oct 24, 2014 | 40.04 | 40.10 | 38.63 | 39.44 | 71,439,736 | +0.95(+2.47%) |
Oct 23, 2014 | 38.15 | 38.86 | 38.07 | 38.49 | 53,100,676 | +0.55(+1.44%) |
Oct 22, 2014 | 38.48 | 38.53 | 37.81 | 37.94 | 39,274,596 | -0.43(-1.11%) |
Oct 21, 2014 | 37.93 | 38.45 | 37.78 | 38.37 | 42,612,500 | +0.68(+1.81%) |
Oct 20, 2014 | 36.82 | 37.74 | 36.60 | 37.69 | 40,384,148 | +0.38(+1.03%) |
Oct 17, 2014 | 36.94 | 37.56 | 36.59 | 37.30 | 47,582,808 | +0.76(+2.08%) |
Oct 16, 2014 | 36.36 | 36.83 | 36.10 | 36.54 | 57,357,116 | -0.41(-1.11%) |
Oct 15, 2014 | 36.77 | 37.10 | 36.00 | 36.95 | 70,432,104 | -0.44(-1.17%) |
Oct 14, 2014 | 37.51 | 37.94 | 37.24 | 37.39 | 44,585,180 | +0.07(+0.18%) |
Oct 13, 2014 | 37.47 | 38.10 | 37.23 | 37.32 | 43,388,768 | -0.32(-0.86%) |
Oct 10, 2014 | 38.99 | 39.43 | 37.58 | 37.65 | 60,793,084 | -1.56(-3.97%) |
Oct 09, 2014 | 39.76 | 40.01 | 39.11 | 39.20 | 40,262,056 | -0.80(-1.99%) |
Oct 08, 2014 | 38.89 | 40.09 | 38.77 | 40.00 | 38,631,988 | +1.07(+2.75%) |
Oct 07, 2014 | 39.21 | 39.27 | 38.83 | 38.93 | 30,086,378 | -0.48(-1.22%) |
Oct 06, 2014 | 39.43 | 39.59 | 39.26 | 39.41 | 24,098,056 | +0.00(+0.00%) |
Oct 03, 2014 | 39.31 | 39.59 | 39.00 | 39.41 | 37,957,004 | +0.28(+0.72%) |
Oct 02, 2014 | 39.18 | 39.42 | 39.02 | 39.12 | 29,379,510 | -0.12(-0.31%) |
Oct 01, 2014 | 39.56 | 39.78 | 39.20 | 39.24 | 44,547,556 | -0.39(-0.99%) |
Sep 30, 2014 | 39.65 | 39.74 | 39.34 | 39.64 | 38,635,060 | -0.07(-0.17%) |
Sep 29, 2014 | 39.31 | 39.81 | 39.12 | 39.71 | 30,515,734 | +0.03(+0.06%) |
Sep 26, 2014 | 39.27 | 39.86 | 39.12 | 39.68 | 31,671,036 | +0.32(+0.80%) |
Sep 25, 2014 | 40.08 | 40.26 | 39.36 | 39.36 | 38,680,992 | -0.89(-2.21%) |
Sep 24, 2014 | 39.87 | 40.28 | 39.62 | 40.25 | 31,090,858 | +0.44(+1.12%) |
Sep 23, 2014 | 40.06 | 40.17 | 39.73 | 39.81 | 39,099,816 | -0.43(-1.06%) |
Sep 22, 2014 | 40.44 | 40.51 | 40.17 | 40.24 | 45,246,840 | -0.39(-0.97%) |
Sep 19, 2014 | 40.02 | 40.67 | 39.84 | 40.63 | 236,872,880 | +0.72(+1.80%) |
Sep 18, 2014 | 39.83 | 40.04 | 39.72 | 39.91 | 41,575,664 | +0.14(+0.34%) |
Sep 17, 2014 | 39.55 | 39.92 | 39.53 | 39.77 | 44,809,160 | -0.21(-0.51%) |
Sep 16, 2014 | 39.66 | 40.06 | 39.58 | 39.98 | 32,634,416 | +0.44(+1.12%) |
Sep 15, 2014 | 39.79 | 39.94 | 39.42 | 39.54 | 44,053,924 | -0.39(-0.97%) |
Sep 12, 2014 | 40.11 | 40.20 | 39.84 | 39.92 | 44,733,424 | -0.26(-0.65%) |
Sep 11, 2014 | 39.96 | 40.19 | 39.73 | 40.19 | 34,171,144 | +0.14(+0.34%) |
Sep 10, 2014 | 40.03 | 40.13 | 39.57 | 40.05 | 31,934,214 | +0.07(+0.17%) |
Sep 09, 2014 | 39.73 | 40.16 | 39.69 | 39.98 | 47,135,024 | +0.25(+0.62%) |
Sep 08, 2014 | 39.35 | 40.01 | 39.32 | 39.73 | 53,492,696 | +0.48(+1.22%) |
Sep 05, 2014 | 38.57 | 39.27 | 38.57 | 39.25 | 43,203,884 | +0.56(+1.44%) |
Sep 04, 2014 | 38.25 | 38.71 | 38.24 | 38.70 | 30,966,086 | +0.26(+0.67%) |
Sep 03, 2014 | 38.07 | 38.57 | 38.07 | 38.44 | 39,397,828 | -0.11(-0.29%) |
Sep 02, 2014 | 38.84 | 38.87 | 38.35 | 38.55 | 26,867,784 | -0.29(-0.75%) |
Aug 29, 2014 | 38.55 | 38.84 | 38.84 | 38.84 | 25,272,020 | +0.47(+1.23%) |
Aug 28, 2014 | 38.26 | 38.46 | 38.14 | 38.37 | 20,652,194 | +0.01(+0.02%) |
Aug 27, 2014 | 38.39 | 38.48 | 38.27 | 38.36 | 24,898,004 | -0.12(-0.30%) |
Aug 26, 2014 | 38.74 | 38.81 | 38.42 | 38.48 | 17,396,004 | -0.14(-0.37%) |
Aug 25, 2014 | 38.82 | 38.85 | 38.51 | 38.62 | 19,774,796 | +0.02(+0.04%) |
Aug 22, 2014 | 38.77 | 38.88 | 38.53 | 38.60 | 21,397,334 | -0.06(-0.15%) |
Aug 21, 2014 | 38.34 | 38.69 | 38.33 | 38.66 | 26,064,366 | +0.23(+0.60%) |
Aug 20, 2014 | 38.77 | 38.82 | 38.39 | 38.43 | 28,948,544 | -0.32(-0.84%) |
Aug 19, 2014 | 38.45 | 38.77 | 38.33 | 38.76 | 32,905,742 | +0.43(+1.12%) |
Aug 18, 2014 | 38.19 | 38.33 | 37.96 | 38.33 | 31,651,760 | +0.27(+0.71%) |
Aug 15, 2014 | 37.88 | 38.15 | 37.73 | 38.06 | 48,972,116 | +0.44(+1.17%) |
Aug 14, 2014 | 37.45 | 37.74 | 37.40 | 37.62 | 22,729,216 | +0.16(+0.43%) |
Aug 13, 2014 | 37.11 | 37.54 | 37.00 | 37.45 | 26,937,626 | +0.48(+1.29%) |
Aug 12, 2014 | 36.57 | 37.04 | 36.54 | 36.98 | 25,222,942 | +0.27(+0.74%) |
Aug 11, 2014 | 36.76 | 36.92 | 36.55 | 36.71 | 23,951,450 | +0.00(+0.00%) |
Aug 08, 2014 | 36.73 | 36.81 | 36.46 | 36.71 | 34,062,884 | -0.03(-0.07%) |
Aug 07, 2014 | 36.40 | 36.92 | 36.24 | 36.73 | 35,677,540 | +0.42(+1.15%) |
Aug 06, 2014 | 36.32 | 36.68 | 35.87 | 36.32 | 28,991,578 | -0.29(-0.79%) |
Aug 05, 2014 | 36.85 | 36.93 | 36.39 | 36.60 | 30,903,134 | -0.25(-0.67%) |
Aug 04, 2014 | 36.51 | 36.94 | 36.38 | 36.85 | 39,942,272 | +0.43(+1.19%) |
Aug 01, 2014 | 36.72 | 36.75 | 36.20 | 36.42 | 36,685,088 | -0.25(-0.70%) |
Jul 31, 2014 | 36.86 | 37.12 | 36.60 | 36.67 | 37,032,532 | -0.36(-0.96%) |
Jul 30, 2014 | 37.45 | 37.47 | 36.78 | 37.03 | 37,569,308 | -0.26(-0.70%) |
Jul 29, 2014 | 37.31 | 37.46 | 37.08 | 37.29 | 32,674,416 | -0.07(-0.19%) |
Jul 28, 2014 | 37.69 | 37.82 | 37.33 | 37.36 | 34,936,672 | -0.45(-1.19%) |
Jul 25, 2014 | 37.64 | 37.95 | 37.64 | 37.81 | 31,467,478 | +0.09(+0.23%) |
Jul 24, 2014 | 38.18 | 38.24 | 37.66 | 37.73 | 36,160,304 | -0.40(-1.05%) |
Jul 23, 2014 | 38.62 | 38.62 | 37.91 | 38.13 | 61,589,196 | +0.03(+0.09%) |
Jul 22, 2014 | 38.24 | 38.36 | 37.89 | 38.09 | 49,497,548 | -0.00(-0.01%) |
Jul 21, 2014 | 37.86 | 38.37 | 37.57 | 38.10 | 44,198,732 | +0.12(+0.32%) |
Jul 18, 2014 | 37.94 | 38.10 | 37.60 | 37.97 | 51,086,032 | +0.14(+0.36%) |
Jul 17, 2014 | 38.62 | 38.84 | 37.60 | 37.84 | 96,631,112 | +0.38(+1.02%) |
Jul 16, 2014 | 36.12 | 37.65 | 36.09 | 37.45 | 74,432,696 | +1.39(+3.84%) |
Jul 15, 2014 | 35.97 | 36.09 | 35.71 | 36.07 | 33,785,056 | +0.26(+0.74%) |
Jul 14, 2014 | 35.87 | 36.07 | 35.72 | 35.81 | 25,725,236 | +0.04(+0.12%) |
Jul 11, 2014 | 35.43 | 35.76 | 35.25 | 35.76 | 28,348,296 | +0.34(+0.97%) |
Jul 10, 2014 | 35.15 | 35.69 | 34.88 | 35.42 | 25,717,586 | +0.01(+0.04%) |
Jul 09, 2014 | 35.67 | 35.67 | 35.29 | 35.41 | 21,624,728 | -0.09(-0.26%) |
Jul 08, 2014 | 35.58 | 35.69 | 35.36 | 35.50 | 36,721,432 | -0.18(-0.50%) |
Jul 07, 2014 | 35.47 | 35.79 | 35.44 | 35.68 | 25,760,374 | +0.16(+0.45%) |
Jul 03, 2014 | 35.61 | 35.52 | 35.52 | 35.52 | 18,794,180 | -0.09(-0.24%) |
Jul 02, 2014 | 35.46 | 35.60 | 35.29 | 35.60 | 23,718,362 | +0.03(+0.07%) |
Jul 01, 2014 | 35.57 | 35.81 | 35.42 | 35.58 | 31,635,934 | +0.14(+0.41%) |
Jun 30, 2014 | 35.83 | 35.87 | 35.43 | 35.43 | 36,147,408 | -0.47(-1.30%) |
Jun 27, 2014 | 35.36 | 35.93 | 35.27 | 35.90 | 87,845,688 | +0.45(+1.27%) |
Jun 26, 2014 | 35.63 | 35.64 | 35.20 | 35.45 | 27,765,618 | -0.26(-0.74%) |
Jun 25, 2014 | 35.43 | 35.73 | 35.23 | 35.71 | 23,304,714 | +0.24(+0.68%) |
Jun 24, 2014 | 35.54 | 35.64 | 35.31 | 35.47 | 31,180,368 | -0.21(-0.58%) |
Jun 23, 2014 | 35.46 | 35.69 | 35.42 | 35.68 | 22,031,878 | +0.26(+0.74%) |
Jun 20, 2014 | 35.22 | 35.54 | 35.16 | 35.42 | 56,214,840 | +0.14(+0.41%) |
Jun 19, 2014 | 35.32 | 35.49 | 35.12 | 35.27 | 23,321,924 | -0.12(-0.34%) |
Jun 18, 2014 | 35.35 | 35.47 | 34.99 | 35.39 | 31,829,986 | -0.03(-0.07%) |
Jun 17, 2014 | 35.08 | 35.61 | 34.27 | 35.42 | 26,434,038 | +0.15(+0.43%) |
Jun 16, 2014 | 34.87 | 35.36 | 34.87 | 35.26 | 28,388,260 | +0.23(+0.65%) |
Jun 13, 2014 | 34.92 | 35.32 | 34.72 | 35.03 | 30,964,912 | +0.55(+1.60%) |
Jun 12, 2014 | 34.68 | 34.74 | 34.23 | 34.48 | 34,991,044 | -0.24(-0.69%) |
Jun 11, 2014 | 34.78 | 34.90 | 34.64 | 34.72 | 31,544,518 | -0.21(-0.61%) |
Jun 10, 2014 | 34.86 | 34.97 | 34.72 | 34.93 | 17,568,098 | -0.31(-0.89%) |
Jun 06, 2014 | 35.25 | 35.40 | 35.04 | 35.25 | 28,316,718 | +0.23(+0.66%) |
Jun 05, 2014 | 34.49 | 35.05 | 34.33 | 35.02 | 37,430,712 | +0.76(+2.21%) |
Jun 04, 2014 | 34.17 | 34.30 | 33.87 | 34.26 | 27,296,778 | +0.03(+0.07%) |
Jun 03, 2014 | 34.50 | 34.57 | 34.20 | 34.23 | 21,205,402 | -0.42(-1.23%) |