Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 31.99 | 32.33 | 31.00 | 31.21 | 3,488,001 | -0.75(-2.34%) |
Apr 29, 2015 | 32.02 | 32.36 | 31.76 | 31.96 | 2,456,221 | -0.11(-0.35%) |
Apr 28, 2015 | 32.05 | 32.55 | 32.00 | 32.07 | 3,156,204 | -0.05(-0.15%) |
Apr 27, 2015 | 31.98 | 32.53 | 31.68 | 32.12 | 3,793,134 | +0.12(+0.38%) |
Apr 24, 2015 | 31.05 | 32.06 | 30.96 | 32.00 | 5,585,300 | +1.01(+3.27%) |
Apr 23, 2015 | 31.19 | 31.38 | 30.71 | 30.99 | 2,722,543 | -0.15(-0.49%) |
Apr 22, 2015 | 30.86 | 31.24 | 30.59 | 31.14 | 2,627,191 | +0.40(+1.31%) |
Apr 21, 2015 | 30.64 | 31.18 | 30.55 | 30.74 | 2,727,669 | +0.13(+0.42%) |
Apr 20, 2015 | 30.62 | 30.99 | 30.53 | 30.61 | 2,575,318 | +0.09(+0.29%) |
Apr 17, 2015 | 30.36 | 30.58 | 30.05 | 30.52 | 3,120,521 | +0.00(+0.00%) |
Apr 16, 2015 | 30.22 | 30.81 | 30.11 | 30.52 | 3,733,591 | +0.21(+0.69%) |
Apr 15, 2015 | 30.01 | 30.51 | 29.97 | 30.31 | 5,267,111 | +0.48(+1.62%) |
Apr 14, 2015 | 29.23 | 29.83 | 29.03 | 29.83 | 3,191,898 | +0.80(+2.77%) |
Apr 13, 2015 | 29.93 | 30.22 | 28.89 | 29.02 | 4,387,459 | -1.11(-3.69%) |
Apr 10, 2015 | 29.88 | 30.16 | 29.78 | 30.13 | 2,763,471 | +0.46(+1.55%) |
Apr 09, 2015 | 29.74 | 30.05 | 29.50 | 29.68 | 2,720,766 | -0.13(-0.43%) |
Apr 08, 2015 | 30.34 | 30.87 | 29.66 | 29.80 | 3,371,522 | -0.40(-1.33%) |
Apr 07, 2015 | 30.63 | 30.81 | 29.94 | 30.21 | 3,596,116 | -0.31(-1.03%) |
Apr 06, 2015 | 30.67 | 31.00 | 29.72 | 30.52 | 4,980,329 | +0.06(+0.18%) |
Apr 02, 2015 | 32.36 | 30.46 | 30.46 | 30.46 | 5,679,345 | -2.03(-6.24%) |
Apr 01, 2015 | 32.41 | 32.96 | 32.38 | 32.49 | 2,996,689 | +0.08(+0.25%) |
Mar 31, 2015 | 32.30 | 32.89 | 32.29 | 32.41 | 2,823,803 | -0.40(-1.23%) |
Mar 30, 2015 | 32.09 | 32.96 | 32.07 | 32.81 | 3,947,628 | +0.99(+3.11%) |
Mar 27, 2015 | 32.75 | 32.87 | 31.66 | 31.82 | 2,640,927 | -0.80(-2.44%) |
Mar 26, 2015 | 33.58 | 33.67 | 32.47 | 32.62 | 3,445,766 | -0.66(-1.98%) |
Mar 25, 2015 | 33.46 | 33.87 | 33.23 | 33.28 | 4,436,573 | +0.14(+0.41%) |
Mar 24, 2015 | 33.03 | 33.36 | 32.68 | 33.15 | 2,220,770 | +0.02(+0.05%) |
Mar 23, 2015 | 33.10 | 33.52 | 33.10 | 33.13 | 2,805,492 | +0.30(+0.91%) |
Mar 20, 2015 | 33.02 | 33.33 | 32.65 | 32.83 | 9,743,771 | -0.11(-0.34%) |
Mar 19, 2015 | 33.14 | 33.23 | 32.70 | 32.94 | 2,867,372 | -0.56(-1.68%) |
Mar 18, 2015 | 32.20 | 33.71 | 32.05 | 33.51 | 3,810,584 | +1.34(+4.18%) |
Mar 17, 2015 | 32.01 | 32.20 | 31.30 | 32.16 | 2,565,248 | -0.06(-0.20%) |
Mar 16, 2015 | 31.10 | 32.30 | 30.71 | 32.23 | 3,636,813 | +0.74(+2.35%) |
Mar 13, 2015 | 30.79 | 31.55 | 30.64 | 31.49 | 5,031,974 | +0.62(+2.01%) |
Mar 12, 2015 | 31.59 | 31.91 | 30.83 | 30.87 | 3,186,667 | -0.42(-1.34%) |
Mar 11, 2015 | 30.63 | 31.34 | 30.38 | 31.29 | 4,514,986 | +0.65(+2.13%) |
Mar 10, 2015 | 31.21 | 31.37 | 30.25 | 30.63 | 5,146,931 | -0.84(-2.66%) |
Mar 09, 2015 | 32.14 | 33.05 | 31.45 | 31.47 | 5,204,091 | -0.52(-1.63%) |
Mar 06, 2015 | 32.75 | 33.60 | 31.90 | 31.99 | 3,693,873 | -0.97(-2.93%) |
Mar 05, 2015 | 32.78 | 33.29 | 32.58 | 32.96 | 3,875,868 | +0.66(+2.05%) |
Mar 04, 2015 | 33.15 | 33.42 | 32.19 | 32.30 | 3,879,189 | -1.13(-3.37%) |
Mar 03, 2015 | 33.15 | 33.59 | 33.02 | 33.42 | 4,224,725 | +0.57(+1.73%) |
Mar 02, 2015 | 34.87 | 34.95 | 32.68 | 32.86 | 7,568,774 | -2.28(-6.48%) |
Feb 27, 2015 | 35.56 | 35.98 | 34.89 | 35.13 | 4,939,666 | -0.34(-0.95%) |
Feb 26, 2015 | 34.08 | 35.60 | 33.98 | 35.47 | 7,541,419 | +1.72(+5.11%) |
Feb 25, 2015 | 32.74 | 33.85 | 32.15 | 33.74 | 6,128,816 | +1.14(+3.50%) |
Feb 24, 2015 | 33.34 | 33.34 | 32.54 | 32.60 | 7,046,231 | -0.85(-2.53%) |
Feb 23, 2015 | 32.65 | 33.60 | 32.64 | 33.45 | 4,483,099 | +0.62(+1.87%) |
Feb 20, 2015 | 32.95 | 33.35 | 32.38 | 32.83 | 4,442,500 | -0.05(-0.15%) |
Feb 19, 2015 | 33.06 | 33.16 | 32.27 | 32.88 | 5,745,165 | -0.55(-1.65%) |
Feb 18, 2015 | 33.20 | 33.54 | 32.98 | 33.43 | 2,799,305 | +0.15(+0.46%) |
Feb 17, 2015 | 33.38 | 33.65 | 32.86 | 33.28 | 3,578,077 | -0.10(-0.29%) |
Feb 13, 2015 | 32.38 | 33.38 | 33.38 | 33.38 | 3,929,802 | +1.05(+3.24%) |
Feb 12, 2015 | 31.51 | 32.39 | 31.24 | 32.33 | 3,249,823 | +1.11(+3.56%) |
Feb 11, 2015 | 31.20 | 31.43 | 30.93 | 31.22 | 2,528,119 | -0.34(-1.06%) |
Feb 10, 2015 | 30.84 | 31.67 | 30.62 | 31.55 | 2,835,465 | +0.72(+2.33%) |
Feb 09, 2015 | 30.84 | 31.11 | 30.40 | 30.84 | 2,951,006 | +0.06(+0.21%) |
Feb 06, 2015 | 30.92 | 31.09 | 30.41 | 30.77 | 3,566,903 | +0.04(+0.13%) |
Feb 05, 2015 | 30.68 | 30.91 | 30.16 | 30.73 | 2,284,352 | +0.38(+1.24%) |
Feb 04, 2015 | 29.82 | 30.52 | 29.55 | 30.36 | 4,063,202 | +0.22(+0.72%) |
Feb 03, 2015 | 29.87 | 30.22 | 29.46 | 30.14 | 4,068,366 | +0.54(+1.81%) |
Feb 02, 2015 | 28.92 | 29.67 | 28.86 | 29.61 | 5,339,260 | +0.92(+3.20%) |
Jan 30, 2015 | 27.70 | 28.86 | 27.66 | 28.69 | 5,802,826 | +0.71(+2.54%) |
Jan 29, 2015 | 28.06 | 28.28 | 27.29 | 27.98 | 3,941,701 | +0.33(+1.18%) |
Jan 28, 2015 | 27.56 | 27.96 | 27.14 | 27.65 | 3,732,604 | +0.15(+0.55%) |
Jan 27, 2015 | 27.27 | 27.66 | 27.20 | 27.50 | 2,222,941 | +0.10(+0.35%) |
Jan 26, 2015 | 27.07 | 27.65 | 27.03 | 27.40 | 2,911,547 | +0.31(+1.15%) |
Jan 23, 2015 | 26.46 | 27.27 | 26.12 | 27.09 | 4,402,796 | +0.78(+2.98%) |
Jan 22, 2015 | 25.81 | 26.40 | 25.42 | 26.31 | 5,751,003 | +0.75(+2.94%) |
Jan 21, 2015 | 25.66 | 25.88 | 25.35 | 25.56 | 6,123,774 | -0.02(-0.06%) |
Jan 20, 2015 | 24.68 | 25.79 | 24.44 | 25.57 | 7,186,006 | +0.94(+3.83%) |
Jan 16, 2015 | 24.36 | 24.98 | 24.25 | 24.63 | 6,519,228 | +0.52(+2.15%) |
Jan 15, 2015 | 25.33 | 25.38 | 24.08 | 24.11 | 7,026,048 | -0.98(-3.91%) |
Jan 14, 2015 | 25.72 | 25.78 | 24.37 | 25.09 | 7,483,691 | -0.89(-3.41%) |
Jan 13, 2015 | 27.48 | 27.74 | 25.71 | 25.98 | 5,262,783 | -1.34(-4.91%) |
Jan 12, 2015 | 28.26 | 28.26 | 27.14 | 27.32 | 3,645,371 | -1.20(-4.20%) |
Jan 09, 2015 | 29.15 | 29.30 | 28.24 | 28.52 | 3,093,877 | -0.78(-2.67%) |
Jan 08, 2015 | 28.70 | 29.73 | 28.58 | 29.30 | 3,827,317 | +0.89(+3.12%) |
Jan 07, 2015 | 29.39 | 29.45 | 28.35 | 28.42 | 2,584,228 | -0.61(-2.12%) |
Jan 06, 2015 | 29.42 | 29.85 | 28.75 | 29.03 | 2,691,246 | -0.34(-1.17%) |
Jan 05, 2015 | 29.95 | 30.13 | 29.05 | 29.37 | 3,319,152 | -1.33(-4.32%) |
Jan 02, 2015 | 29.95 | 30.74 | 29.87 | 30.70 | 2,088,831 | +0.77(+2.56%) |
Dec 31, 2014 | 30.33 | 29.93 | 29.93 | 29.93 | 2,274,364 | -0.47(-1.55%) |
Dec 30, 2014 | 30.16 | 30.65 | 30.12 | 30.40 | 1,935,182 | +0.14(+0.45%) |
Dec 29, 2014 | 30.66 | 30.93 | 30.08 | 30.27 | 2,795,611 | -0.37(-1.20%) |
Dec 26, 2014 | 30.28 | 31.14 | 30.28 | 30.64 | 2,919,434 | +0.37(+1.21%) |
Dec 24, 2014 | 29.93 | 30.27 | 30.27 | 30.27 | 1,013,346 | +0.22(+0.72%) |
Dec 23, 2014 | 29.79 | 30.18 | 29.67 | 30.05 | 2,223,435 | +0.63(+2.14%) |
Dec 22, 2014 | 29.89 | 30.00 | 29.38 | 29.42 | 2,825,195 | -0.40(-1.34%) |
Dec 19, 2014 | 29.37 | 29.89 | 29.29 | 29.82 | 4,363,766 | +0.51(+1.74%) |
Dec 18, 2014 | 30.19 | 30.19 | 28.75 | 29.31 | 4,127,777 | -0.16(-0.54%) |
Dec 17, 2014 | 29.01 | 30.20 | 28.99 | 29.47 | 2,988,450 | +0.30(+1.01%) |
Dec 16, 2014 | 28.49 | 29.84 | 28.20 | 29.17 | 3,022,191 | +0.34(+1.16%) |
Dec 15, 2014 | 29.71 | 30.19 | 28.65 | 28.84 | 3,852,471 | -0.97(-3.27%) |
Dec 12, 2014 | 29.73 | 30.20 | 29.31 | 29.81 | 2,985,106 | -0.37(-1.22%) |
Dec 11, 2014 | 30.05 | 30.71 | 30.03 | 30.18 | 2,842,712 | +0.24(+0.80%) |
Dec 10, 2014 | 30.28 | 30.73 | 29.79 | 29.94 | 4,103,705 | -0.56(-1.83%) |
Dec 09, 2014 | 30.27 | 30.78 | 29.85 | 30.50 | 5,106,247 | -0.16(-0.52%) |
Dec 08, 2014 | 31.56 | 32.08 | 30.47 | 30.66 | 4,319,362 | -1.21(-3.78%) |
Dec 05, 2014 | 32.89 | 33.09 | 31.79 | 31.87 | 3,397,894 | -1.08(-3.27%) |
Dec 04, 2014 | 33.58 | 33.75 | 32.32 | 32.94 | 3,886,102 | -0.64(-1.90%) |
Dec 03, 2014 | 33.44 | 34.19 | 33.40 | 33.58 | 2,030,311 | +0.16(+0.48%) |
Dec 02, 2014 | 32.22 | 33.59 | 32.21 | 33.42 | 3,017,686 | +1.21(+3.74%) |
Dec 01, 2014 | 32.17 | 32.54 | 31.88 | 32.22 | 4,332,741 | -0.13(-0.39%) |
Nov 28, 2014 | 33.21 | 33.42 | 32.19 | 32.34 | 2,872,839 | -2.00(-5.84%) |
Nov 26, 2014 | 34.27 | 34.35 | 34.35 | 34.35 | 1,765,117 | +0.00(+0.00%) |
Nov 25, 2014 | 34.76 | 35.01 | 34.26 | 34.35 | 2,717,283 | -0.45(-1.30%) |
Nov 24, 2014 | 34.95 | 35.12 | 34.72 | 34.80 | 2,020,171 | -0.07(-0.20%) |
Nov 21, 2014 | 34.75 | 35.29 | 34.57 | 34.87 | 4,335,892 | +0.58(+1.69%) |
Nov 20, 2014 | 33.93 | 34.60 | 33.93 | 34.29 | 2,166,772 | +0.20(+0.57%) |
Nov 19, 2014 | 33.87 | 34.22 | 33.61 | 34.10 | 2,421,401 | +0.21(+0.62%) |
Nov 18, 2014 | 33.92 | 34.19 | 33.58 | 33.88 | 3,034,484 | +0.10(+0.30%) |
Nov 17, 2014 | 33.53 | 33.91 | 33.44 | 33.78 | 2,138,670 | +0.23(+0.68%) |
Nov 14, 2014 | 33.55 | 33.95 | 33.49 | 33.55 | 2,118,154 | +0.03(+0.09%) |
Nov 13, 2014 | 34.33 | 34.41 | 33.26 | 33.52 | 2,748,486 | -0.83(-2.42%) |
Nov 12, 2014 | 34.29 | 34.74 | 34.24 | 34.35 | 2,636,256 | +0.06(+0.18%) |
Nov 11, 2014 | 34.41 | 34.57 | 34.02 | 34.29 | 2,969,028 | -0.31(-0.91%) |
Nov 10, 2014 | 35.19 | 35.43 | 34.44 | 34.60 | 2,094,867 | -0.36(-1.03%) |
Nov 07, 2014 | 34.39 | 35.16 | 34.26 | 34.96 | 1,690,640 | +0.65(+1.90%) |
Nov 06, 2014 | 34.22 | 34.51 | 33.95 | 34.31 | 2,406,754 | +0.16(+0.46%) |
Nov 05, 2014 | 34.75 | 34.75 | 33.46 | 34.16 | 4,095,242 | -1.26(-3.56%) |
Nov 04, 2014 | 35.36 | 35.61 | 34.54 | 35.42 | 4,286,283 | +0.05(+0.16%) |
Nov 03, 2014 | 35.59 | 35.94 | 35.24 | 35.36 | 2,642,808 | -0.19(-0.53%) |
Oct 31, 2014 | 35.27 | 35.60 | 34.75 | 35.55 | 2,541,459 | +0.46(+1.32%) |
Oct 30, 2014 | 35.12 | 35.65 | 34.72 | 35.09 | 2,785,632 | +0.04(+0.11%) |
Oct 29, 2014 | 36.15 | 36.41 | 34.75 | 35.05 | 2,689,784 | -0.89(-2.48%) |
Oct 28, 2014 | 35.07 | 35.96 | 34.77 | 35.94 | 2,517,747 | +0.95(+2.71%) |
Oct 27, 2014 | 34.75 | 35.16 | 35.00 | 35.00 | 4,869,719 | -0.01(-0.02%) |
Oct 24, 2014 | 34.79 | 35.00 | 34.24 | 35.00 | 1,679,237 | +0.16(+0.45%) |
Oct 23, 2014 | 34.82 | 35.33 | 34.56 | 34.85 | 2,174,241 | +0.49(+1.44%) |
Oct 22, 2014 | 35.15 | 35.57 | 34.30 | 34.35 | 1,839,414 | -0.78(-2.23%) |
Oct 21, 2014 | 33.94 | 35.18 | 33.91 | 35.14 | 2,743,270 | +1.35(+3.99%) |
Oct 20, 2014 | 33.34 | 33.79 | 33.34 | 33.79 | 1,738,912 | +0.31(+0.91%) |
Oct 17, 2014 | 33.18 | 33.66 | 32.77 | 33.48 | 3,765,519 | +0.75(+2.30%) |
Oct 16, 2014 | 31.64 | 33.37 | 31.58 | 32.73 | 3,927,938 | +0.57(+1.78%) |
Oct 15, 2014 | 32.54 | 32.60 | 31.19 | 32.16 | 4,105,405 | -0.78(-2.38%) |
Oct 14, 2014 | 32.90 | 33.37 | 32.16 | 32.94 | 3,917,923 | +0.02(+0.07%) |
Oct 13, 2014 | 32.70 | 34.17 | 32.70 | 32.92 | 4,570,427 | +0.18(+0.55%) |
Oct 10, 2014 | 32.88 | 33.56 | 32.29 | 32.74 | 3,278,378 | -0.10(-0.31%) |
Oct 09, 2014 | 33.90 | 34.43 | 32.76 | 32.84 | 4,160,931 | -1.12(-3.30%) |
Oct 08, 2014 | 33.08 | 34.01 | 32.79 | 33.96 | 2,492,743 | +1.04(+3.17%) |
Oct 07, 2014 | 33.12 | 33.81 | 33.10 | 32.92 | 3,459,348 | +0.14(+0.43%) |
Oct 06, 2014 | 32.71 | 33.13 | 32.47 | 32.78 | 1,873,710 | +0.08(+0.24%) |
Oct 03, 2014 | 33.52 | 33.52 | 32.51 | 32.70 | 4,731,990 | -0.92(-2.75%) |
Oct 02, 2014 | 33.73 | 33.84 | 32.85 | 33.63 | 3,203,403 | -0.23(-0.67%) |
Oct 01, 2014 | 34.30 | 34.86 | 33.80 | 33.85 | 2,885,212 | -0.37(-1.08%) |
Sep 30, 2014 | 34.58 | 34.78 | 34.05 | 34.22 | 2,917,964 | -0.38(-1.09%) |
Sep 29, 2014 | 34.57 | 34.98 | 34.28 | 34.60 | 3,628,912 | -0.28(-0.81%) |
Sep 26, 2014 | 34.82 | 35.21 | 34.60 | 34.88 | 2,931,578 | +0.04(+0.11%) |
Sep 25, 2014 | 34.89 | 35.00 | 34.25 | 34.84 | 3,429,246 | -0.13(-0.36%) |
Sep 24, 2014 | 35.29 | 35.40 | 34.64 | 34.96 | 3,604,864 | -0.42(-1.17%) |
Sep 23, 2014 | 35.74 | 36.48 | 35.29 | 35.38 | 2,453,018 | -0.44(-1.22%) |
Sep 22, 2014 | 36.22 | 36.49 | 35.75 | 35.82 | 2,848,527 | -0.42(-1.15%) |
Sep 19, 2014 | 36.15 | 36.66 | 36.01 | 36.23 | 3,025,406 | +0.13(+0.37%) |
Sep 18, 2014 | 36.08 | 36.45 | 35.87 | 36.10 | 2,204,158 | +0.04(+0.11%) |
Sep 17, 2014 | 36.48 | 36.52 | 35.71 | 36.06 | 3,758,392 | -0.39(-1.07%) |
Sep 16, 2014 | 36.30 | 37.46 | 36.17 | 36.45 | 3,063,411 | +0.02(+0.06%) |
Sep 15, 2014 | 35.88 | 36.45 | 35.59 | 36.43 | 2,977,610 | +0.51(+1.42%) |
Sep 12, 2014 | 36.51 | 36.70 | 35.64 | 35.92 | 2,894,581 | -0.69(-1.88%) |
Sep 11, 2014 | 37.11 | 37.66 | 36.31 | 36.61 | 4,219,106 | -0.56(-1.50%) |
Sep 10, 2014 | 38.02 | 38.06 | 36.70 | 37.17 | 3,873,427 | -0.85(-2.25%) |
Sep 09, 2014 | 38.94 | 39.02 | 37.84 | 38.02 | 2,993,500 | -1.02(-2.61%) |
Sep 08, 2014 | 39.11 | 39.49 | 38.78 | 39.04 | 1,569,619 | -0.11(-0.28%) |
Sep 05, 2014 | 38.65 | 39.28 | 38.25 | 39.15 | 1,871,599 | +0.54(+1.40%) |
Sep 04, 2014 | 38.80 | 39.12 | 38.43 | 38.61 | 1,896,928 | -0.13(-0.34%) |
Sep 03, 2014 | 39.09 | 39.09 | 38.62 | 38.74 | 1,870,880 | -0.20(-0.52%) |
Sep 02, 2014 | 39.19 | 39.53 | 38.60 | 38.94 | 3,060,937 | -0.25(-0.64%) |
Aug 29, 2014 | 39.30 | 39.20 | 39.20 | 39.20 | 2,210,007 | -0.20(-0.50%) |
Aug 28, 2014 | 39.20 | 39.39 | 38.86 | 39.39 | 1,684,896 | +0.04(+0.10%) |
Aug 27, 2014 | 39.38 | 39.40 | 39.09 | 39.35 | 1,614,683 | +0.08(+0.20%) |
Aug 26, 2014 | 39.42 | 39.74 | 38.98 | 39.27 | 1,912,931 | -0.18(-0.45%) |
Aug 25, 2014 | 39.60 | 39.77 | 39.30 | 39.45 | 2,045,199 | -0.06(-0.16%) |
Aug 22, 2014 | 38.69 | 39.55 | 38.55 | 39.52 | 6,742,066 | +0.89(+2.32%) |
Aug 21, 2014 | 38.90 | 38.91 | 38.54 | 38.62 | 2,798,066 | -0.29(-0.73%) |
Aug 20, 2014 | 38.24 | 38.95 | 38.15 | 38.91 | 3,042,208 | +0.66(+1.71%) |
Aug 19, 2014 | 37.87 | 38.33 | 37.66 | 38.25 | 2,548,084 | +0.35(+0.94%) |
Aug 18, 2014 | 37.67 | 37.94 | 37.53 | 37.90 | 2,117,730 | +0.34(+0.90%) |
Aug 15, 2014 | 37.56 | 37.85 | 37.34 | 37.56 | 1,977,962 | +0.03(+0.08%) |
Aug 14, 2014 | 37.18 | 37.73 | 37.13 | 37.53 | 2,072,190 | +0.39(+1.06%) |
Aug 13, 2014 | 37.00 | 37.62 | 36.78 | 37.13 | 3,764,587 | +0.22(+0.61%) |
Aug 12, 2014 | 36.88 | 37.24 | 36.64 | 36.91 | 1,578,483 | +0.03(+0.08%) |
Aug 11, 2014 | 37.16 | 37.51 | 36.85 | 36.88 | 1,916,326 | -0.22(-0.58%) |
Aug 08, 2014 | 36.60 | 37.12 | 36.29 | 37.09 | 1,889,593 | +0.58(+1.58%) |
Aug 07, 2014 | 36.22 | 36.66 | 36.14 | 36.52 | 3,850,301 | +0.52(+1.46%) |
Aug 06, 2014 | 34.95 | 36.42 | 34.92 | 35.99 | 4,144,660 | +0.68(+1.92%) |
Aug 05, 2014 | 35.38 | 35.48 | 34.84 | 35.31 | 3,332,052 | -0.32(-0.89%) |
Aug 04, 2014 | 35.50 | 35.76 | 35.02 | 35.63 | 2,300,978 | +0.12(+0.35%) |
Aug 01, 2014 | 36.03 | 36.10 | 35.04 | 35.51 | 3,378,001 | -0.73(-2.02%) |
Jul 31, 2014 | 35.33 | 36.58 | 35.13 | 36.24 | 4,487,778 | +0.82(+2.31%) |
Jul 30, 2014 | 35.55 | 35.80 | 35.08 | 35.42 | 2,370,794 | -0.11(-0.30%) |
Jul 29, 2014 | 35.55 | 35.88 | 35.09 | 35.53 | 2,632,752 | +0.30(+0.85%) |
Jul 28, 2014 | 35.52 | 35.58 | 34.73 | 35.23 | 2,054,423 | -0.25(-0.70%) |
Jul 25, 2014 | 35.20 | 35.51 | 35.09 | 35.48 | 2,145,537 | +0.15(+0.41%) |
Jul 24, 2014 | 34.61 | 35.35 | 34.57 | 35.33 | 2,911,769 | +0.69(+1.98%) |
Jul 23, 2014 | 34.19 | 34.73 | 34.10 | 34.64 | 2,932,295 | +0.49(+1.44%) |
Jul 22, 2014 | 33.96 | 34.41 | 33.86 | 34.15 | 2,870,185 | +0.39(+1.14%) |
Jul 21, 2014 | 33.96 | 33.97 | 33.47 | 33.76 | 1,663,815 | -0.27(-0.79%) |
Jul 18, 2014 | 33.79 | 34.09 | 33.69 | 34.03 | 2,451,003 | +0.45(+1.35%) |
Jul 17, 2014 | 34.06 | 34.15 | 33.56 | 33.58 | 2,136,721 | -0.48(-1.40%) |
Jul 16, 2014 | 34.66 | 34.83 | 33.82 | 34.06 | 3,395,882 | -0.59(-1.69%) |
Jul 15, 2014 | 33.53 | 34.83 | 33.49 | 34.64 | 4,968,328 | +0.98(+2.91%) |
Jul 14, 2014 | 33.92 | 34.10 | 33.52 | 33.66 | 2,290,093 | -0.19(-0.57%) |
Jul 11, 2014 | 33.47 | 33.93 | 33.02 | 33.86 | 3,301,265 | +0.63(+1.90%) |
Jul 10, 2014 | 33.32 | 33.67 | 33.08 | 33.23 | 2,229,149 | -0.25(-0.76%) |
Jul 09, 2014 | 33.71 | 33.73 | 32.96 | 33.48 | 2,660,498 | +0.22(+0.65%) |
Jul 08, 2014 | 33.76 | 33.76 | 33.16 | 33.26 | 3,015,484 | -0.48(-1.42%) |
Jul 07, 2014 | 34.16 | 34.43 | 33.70 | 33.74 | 2,316,066 | -0.33(-0.97%) |
Jul 03, 2014 | 34.46 | 34.07 | 34.07 | 34.07 | 2,140,012 | -0.35(-1.03%) |
Jul 02, 2014 | 33.85 | 34.48 | 33.70 | 34.43 | 3,602,151 | +0.61(+1.80%) |
Jul 01, 2014 | 33.69 | 34.25 | 33.66 | 33.82 | 3,505,291 | +0.14(+0.41%) |
Jun 30, 2014 | 34.20 | 34.40 | 33.62 | 33.68 | 3,990,829 | -0.53(-1.55%) |
Jun 27, 2014 | 34.61 | 35.02 | 34.11 | 34.21 | 5,687,397 | -0.85(-2.42%) |
Jun 26, 2014 | 35.31 | 35.51 | 34.86 | 35.06 | 5,361,785 | -0.16(-0.46%) |
Jun 25, 2014 | 36.04 | 36.23 | 34.50 | 35.22 | 15,121,106 | -2.53(-6.70%) |
Jun 24, 2014 | 38.58 | 38.86 | 37.68 | 37.75 | 2,203,797 | -0.80(-2.08%) |
Jun 23, 2014 | 38.43 | 38.92 | 38.24 | 38.55 | 1,989,671 | +0.29(+0.77%) |
Jun 20, 2014 | 38.38 | 38.48 | 37.94 | 38.26 | 2,641,518 | -0.04(-0.10%) |
Jun 19, 2014 | 37.93 | 38.43 | 37.82 | 38.30 | 2,002,679 | +0.56(+1.49%) |
Jun 18, 2014 | 37.26 | 37.90 | 36.85 | 37.73 | 2,236,900 | +0.39(+1.03%) |
Jun 17, 2014 | 36.98 | 37.38 | 36.56 | 37.35 | 2,592,384 | +0.36(+0.98%) |
Jun 16, 2014 | 36.48 | 36.99 | 36.35 | 36.99 | 2,051,852 | +0.59(+1.61%) |
Jun 13, 2014 | 36.71 | 36.76 | 36.25 | 36.40 | 2,363,111 | -0.31(-0.84%) |
Jun 12, 2014 | 36.36 | 36.83 | 35.79 | 36.71 | 3,491,632 | +0.48(+1.32%) |
Jun 11, 2014 | 35.67 | 36.26 | 35.50 | 36.23 | 2,775,916 | +0.35(+0.97%) |
Jun 10, 2014 | 36.60 | 36.63 | 35.78 | 35.88 | 2,659,036 | -0.89(-2.43%) |
Jun 06, 2014 | 37.12 | 37.20 | 36.67 | 36.78 | 2,297,538 | -0.28(-0.75%) |
Jun 05, 2014 | 37.32 | 37.36 | 36.64 | 37.06 | 1,763,694 | +0.12(+0.33%) |
Jun 04, 2014 | 37.09 | 37.30 | 36.76 | 36.93 | 2,044,476 | -0.19(-0.52%) |
Jun 03, 2014 | 37.78 | 37.87 | 37.09 | 37.13 | 1,862,093 | -0.68(-1.80%) |
Jun 02, 2014 | 37.91 | 38.20 | 37.46 | 37.81 | 2,010,063 | +0.09(+0.24%) |
May 30, 2014 | 37.85 | 38.09 | 37.61 | 37.72 | 1,649,439 | -0.16(-0.42%) |
May 29, 2014 | 37.67 | 37.97 | 37.14 | 37.88 | 2,156,070 | +0.42(+1.12%) |
May 28, 2014 | 36.92 | 37.76 | 36.68 | 37.45 | 2,749,675 | +0.77(+2.09%) |
May 27, 2014 | 37.01 | 37.19 | 36.58 | 36.69 | 2,854,043 | -0.30(-0.80%) |
May 23, 2014 | 37.19 | 36.98 | 36.98 | 36.98 | 2,114,435 | -0.16(-0.43%) |
May 22, 2014 | 36.86 | 37.31 | 36.86 | 37.14 | 1,105,431 | +0.30(+0.80%) |
May 21, 2014 | 37.63 | 37.77 | 36.77 | 36.85 | 3,455,814 | -0.52(-1.38%) |
May 20, 2014 | 37.34 | 37.83 | 37.18 | 37.36 | 2,553,374 | -0.13(-0.34%) |
May 19, 2014 | 37.57 | 38.12 | 37.46 | 37.49 | 3,266,962 | -0.13(-0.34%) |
May 16, 2014 | 37.45 | 37.69 | 37.10 | 37.62 | 1,750,201 | +0.07(+0.18%) |
May 15, 2014 | 38.22 | 38.22 | 37.19 | 37.55 | 3,391,363 | -0.79(-2.06%) |
May 14, 2014 | 38.25 | 38.83 | 38.04 | 38.34 | 2,519,211 | +0.05(+0.12%) |
May 13, 2014 | 38.06 | 38.41 | 37.83 | 38.30 | 2,429,503 | +0.37(+0.98%) |
May 12, 2014 | 37.74 | 38.55 | 37.67 | 37.92 | 2,531,534 | +0.48(+1.30%) |
May 09, 2014 | 37.89 | 37.97 | 37.06 | 37.44 | 2,746,005 | -0.50(-1.32%) |
May 08, 2014 | 38.55 | 39.22 | 37.42 | 37.94 | 5,513,574 | -1.40(-3.56%) |
May 07, 2014 | 39.82 | 39.82 | 38.78 | 39.34 | 4,063,740 | +0.24(+0.62%) |
May 06, 2014 | 38.32 | 39.38 | 38.32 | 39.10 | 4,838,810 | -0.01(-0.02%) |
May 05, 2014 | 39.13 | 39.63 | 38.71 | 39.11 | 3,854,771 | -0.27(-0.67%) |
May 02, 2014 | 39.64 | 40.08 | 39.33 | 39.37 | 3,576,003 | -0.27(-0.67%) |