Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 39.28 | 39.73 | 38.48 | 38.96 | 46,635,560 | +0.47(+1.22%) |
Apr 29, 2015 | 40.21 | 41.09 | 38.08 | 38.49 | 120,421,160 | -3.78(-8.94%) |
Apr 28, 2015 | 52.16 | 52.22 | 38.38 | 42.27 | 77,092,312 | -9.39(-18.18%) |
Apr 27, 2015 | 50.84 | 52.54 | 50.82 | 51.66 | 23,914,298 | +0.84(+1.65%) |
Apr 24, 2015 | 51.85 | 51.96 | 50.24 | 50.82 | 14,896,860 | -0.59(-1.15%) |
Apr 23, 2015 | 51.87 | 52.20 | 51.22 | 51.41 | 11,477,298 | -0.32(-0.62%) |
Apr 22, 2015 | 51.48 | 52.09 | 51.32 | 51.73 | 11,471,190 | +0.41(+0.80%) |
Apr 21, 2015 | 51.68 | 51.85 | 51.10 | 51.32 | 8,446,943 | -0.08(-0.16%) |
Apr 20, 2015 | 51.07 | 51.48 | 50.51 | 51.40 | 10,994,447 | +0.74(+1.46%) |
Apr 17, 2015 | 51.71 | 52.16 | 50.19 | 50.66 | 16,676,896 | -1.37(-2.63%) |
Apr 16, 2015 | 51.30 | 52.34 | 51.14 | 52.03 | 14,303,425 | +0.73(+1.42%) |
Apr 15, 2015 | 51.33 | 51.87 | 50.91 | 51.30 | 13,179,197 | +0.10(+0.20%) |
Apr 14, 2015 | 51.75 | 51.81 | 50.68 | 51.20 | 12,220,426 | -0.42(-0.81%) |
Apr 13, 2015 | 51.99 | 52.29 | 51.45 | 51.62 | 12,290,705 | -0.32(-0.62%) |
Apr 10, 2015 | 52.29 | 52.45 | 51.39 | 51.94 | 13,271,155 | -0.23(-0.44%) |
Apr 09, 2015 | 52.15 | 52.99 | 51.54 | 52.17 | 17,867,798 | -0.13(-0.25%) |
Apr 08, 2015 | 53.32 | 53.49 | 51.95 | 52.30 | 22,350,800 | -0.57(-1.08%) |
Apr 07, 2015 | 51.01 | 53.28 | 50.86 | 52.87 | 37,009,128 | +2.03(+3.99%) |
Apr 06, 2015 | 50.03 | 51.16 | 49.87 | 50.84 | 14,536,745 | +0.42(+0.83%) |
Apr 02, 2015 | 50.64 | 50.42 | 50.42 | 50.42 | 13,423,900 | -0.05(-0.10%) |
Apr 01, 2015 | 51.00 | 51.69 | 50.17 | 50.47 | 24,283,470 | +0.39(+0.78%) |
Mar 31, 2015 | 49.62 | 51.24 | 49.60 | 50.08 | 23,884,424 | +0.19(+0.38%) |
Mar 30, 2015 | 50.45 | 50.71 | 48.66 | 49.89 | 20,349,444 | -0.12(-0.24%) |
Mar 27, 2015 | 50.35 | 50.88 | 49.94 | 50.01 | 14,852,364 | +0.09(+0.18%) |
Mar 26, 2015 | 49.65 | 50.90 | 49.40 | 49.92 | 24,367,052 | +0.42(+0.85%) |
Mar 25, 2015 | 51.50 | 51.87 | 49.31 | 49.50 | 31,671,996 | -1.97(-3.83%) |
Mar 24, 2015 | 48.67 | 51.79 | 48.54 | 51.47 | 38,131,492 | +3.01(+6.21%) |
Mar 23, 2015 | 48.24 | 49.25 | 47.87 | 48.46 | 16,386,864 | +0.02(+0.04%) |
Mar 20, 2015 | 48.36 | 49.15 | 48.25 | 48.44 | 18,676,496 | +0.51(+1.06%) |
Mar 19, 2015 | 46.96 | 48.15 | 46.46 | 47.93 | 15,943,919 | +0.73(+1.55%) |
Mar 18, 2015 | 46.75 | 47.38 | 46.16 | 47.20 | 13,106,414 | +0.27(+0.58%) |
Mar 17, 2015 | 46.66 | 47.29 | 46.45 | 46.93 | 13,351,265 | +0.50(+1.08%) |
Mar 16, 2015 | 46.90 | 47.07 | 46.05 | 46.43 | 10,232,385 | -0.23(-0.49%) |
Mar 13, 2015 | 46.94 | 47.72 | 46.45 | 46.66 | 13,368,059 | -0.41(-0.87%) |
Mar 12, 2015 | 46.57 | 47.32 | 46.51 | 47.07 | 12,189,443 | +0.80(+1.73%) |
Mar 11, 2015 | 45.66 | 46.74 | 45.13 | 46.27 | 12,265,640 | +0.43(+0.94%) |
Mar 10, 2015 | 47.23 | 47.26 | 45.79 | 45.84 | 17,272,182 | -1.75(-3.68%) |
Mar 09, 2015 | 47.22 | 48.08 | 47.13 | 47.59 | 13,625,814 | +0.84(+1.80%) |
Mar 06, 2015 | 47.26 | 48.07 | 46.57 | 46.75 | 11,534,904 | -0.60(-1.27%) |
Mar 05, 2015 | 47.59 | 48.43 | 47.20 | 47.35 | 13,483,783 | -0.22(-0.46%) |
Mar 04, 2015 | 47.51 | 47.85 | 46.41 | 47.57 | 14,279,387 | -0.14(-0.29%) |
Mar 03, 2015 | 48.13 | 48.80 | 47.44 | 47.71 | 16,679,852 | -0.44(-0.91%) |
Mar 02, 2015 | 48.26 | 48.30 | 47.31 | 48.15 | 13,423,171 | +0.07(+0.15%) |
Feb 27, 2015 | 49.19 | 49.90 | 47.96 | 48.08 | 15,004,478 | -1.33(-2.69%) |
Feb 26, 2015 | 48.81 | 50.01 | 48.64 | 49.41 | 22,311,540 | +0.86(+1.77%) |
Feb 25, 2015 | 48.80 | 49.18 | 48.25 | 48.55 | 11,643,362 | -0.14(-0.29%) |
Feb 24, 2015 | 48.33 | 49.30 | 48.06 | 48.69 | 11,060,564 | +0.22(+0.45%) |
Feb 23, 2015 | 49.02 | 49.24 | 48.35 | 48.47 | 12,525,858 | -0.64(-1.30%) |
Feb 20, 2015 | 48.76 | 49.88 | 48.65 | 49.11 | 20,755,576 | +0.41(+0.84%) |
Feb 19, 2015 | 47.84 | 48.94 | 47.42 | 48.70 | 18,143,008 | +0.88(+1.84%) |
Feb 18, 2015 | 48.00 | 48.79 | 47.36 | 47.82 | 15,495,297 | -0.21(-0.44%) |
Feb 17, 2015 | 48.20 | 49.09 | 47.89 | 48.03 | 16,658,564 | -0.47(-0.97%) |
Feb 13, 2015 | 47.93 | 48.50 | 48.50 | 48.50 | 20,809,600 | +0.55(+1.15%) |
Feb 12, 2015 | 47.98 | 48.45 | 46.88 | 47.95 | 23,064,312 | +0.45(+0.95%) |
Feb 11, 2015 | 46.27 | 47.78 | 46.11 | 47.50 | 24,711,748 | +1.24(+2.68%) |
Feb 10, 2015 | 47.35 | 47.39 | 45.57 | 46.26 | 32,275,044 | -1.06(-2.24%) |
Feb 09, 2015 | 46.73 | 47.69 | 46.50 | 47.32 | 36,113,312 | -0.69(-1.44%) |
Feb 06, 2015 | 46.12 | 48.50 | 45.80 | 48.01 | 102,973,024 | +6.75(+16.36%) |
Feb 05, 2015 | 42.04 | 43.79 | 40.91 | 41.26 | 60,809,080 | +0.54(+1.33%) |
Feb 04, 2015 | 40.05 | 40.83 | 39.82 | 40.72 | 23,080,552 | +0.93(+2.34%) |
Feb 03, 2015 | 38.00 | 40.19 | 37.69 | 39.79 | 28,354,764 | +2.33(+6.22%) |
Feb 02, 2015 | 37.70 | 38.07 | 36.92 | 37.46 | 13,885,884 | -0.07(-0.19%) |
Jan 30, 2015 | 36.65 | 38.15 | 36.41 | 37.53 | 15,390,172 | +0.85(+2.32%) |
Jan 29, 2015 | 37.39 | 37.57 | 36.07 | 36.68 | 20,034,084 | -0.47(-1.27%) |
Jan 28, 2015 | 38.43 | 38.78 | 37.03 | 37.15 | 22,326,816 | -1.77(-4.55%) |
Jan 27, 2015 | 39.56 | 39.61 | 38.41 | 38.92 | 15,725,439 | -1.18(-2.94%) |
Jan 26, 2015 | 39.33 | 40.13 | 39.04 | 40.10 | 13,820,652 | +0.68(+1.73%) |
Jan 23, 2015 | 39.48 | 39.97 | 38.78 | 39.42 | 16,439,238 | +0.35(+0.90%) |
Jan 22, 2015 | 37.98 | 39.25 | 37.55 | 39.07 | 20,432,178 | +1.24(+3.28%) |
Jan 21, 2015 | 37.65 | 38.27 | 37.33 | 37.83 | 12,167,505 | +0.26(+0.69%) |
Jan 20, 2015 | 37.59 | 38.14 | 36.54 | 37.57 | 17,574,998 | +0.26(+0.70%) |
Jan 16, 2015 | 37.18 | 37.31 | 37.31 | 37.31 | 14,966,100 | +0.38(+1.03%) |
Jan 15, 2015 | 39.70 | 39.70 | 36.86 | 36.93 | 22,995,808 | -2.92(-7.33%) |
Jan 14, 2015 | 38.89 | 40.18 | 38.80 | 39.85 | 16,030,446 | +0.20(+0.50%) |
Jan 13, 2015 | 39.74 | 40.35 | 39.23 | 39.65 | 18,380,114 | +0.28(+0.71%) |
Jan 12, 2015 | 40.28 | 40.95 | 39.30 | 39.37 | 27,589,488 | -0.80(-1.99%) |
Jan 09, 2015 | 39.22 | 40.34 | 38.26 | 40.17 | 24,738,362 | +1.08(+2.76%) |
Jan 08, 2015 | 37.42 | 39.19 | 37.09 | 39.09 | 19,147,856 | +1.81(+4.86%) |
Jan 07, 2015 | 39.10 | 39.10 | 37.06 | 37.28 | 22,653,524 | -1.48(-3.82%) |
Jan 06, 2015 | 36.27 | 39.45 | 36.04 | 38.76 | 32,991,208 | +2.38(+6.54%) |
Jan 05, 2015 | 36.26 | 37.11 | 35.64 | 36.38 | 15,027,425 | -0.18(-0.49%) |
Jan 02, 2015 | 36.23 | 36.74 | 35.54 | 36.56 | 12,062,461 | +0.69(+1.92%) |
Dec 31, 2014 | 35.89 | 35.87 | 35.87 | 35.87 | 17,650,100 | +0.01(+0.03%) |
Dec 30, 2014 | 36.02 | 36.24 | 35.46 | 35.86 | 19,475,112 | -0.56(-1.54%) |
Dec 29, 2014 | 37.39 | 37.51 | 36.38 | 36.42 | 13,550,426 | -1.18(-3.14%) |
Dec 26, 2014 | 37.76 | 38.10 | 37.54 | 37.60 | 7,323,988 | -0.01(-0.03%) |
Dec 24, 2014 | 37.67 | 37.61 | 37.61 | 37.61 | 6,254,200 | +0.04(+0.11%) |
Dec 23, 2014 | 38.58 | 39.25 | 37.46 | 37.57 | 16,851,332 | -0.86(-2.24%) |
Dec 22, 2014 | 37.50 | 38.82 | 37.31 | 38.43 | 20,053,120 | +1.35(+3.64%) |
Dec 19, 2014 | 36.70 | 37.45 | 36.50 | 37.08 | 16,068,717 | +0.35(+0.95%) |
Dec 18, 2014 | 36.13 | 37.27 | 35.95 | 36.73 | 19,079,476 | +1.16(+3.26%) |
Dec 17, 2014 | 35.56 | 35.90 | 34.95 | 35.57 | 18,531,970 | +0.44(+1.25%) |
Dec 16, 2014 | 36.50 | 36.71 | 35.09 | 35.13 | 19,212,920 | -1.72(-4.67%) |
Dec 15, 2014 | 38.13 | 38.38 | 36.73 | 36.85 | 16,806,472 | -0.25(-0.67%) |
Dec 12, 2014 | 36.31 | 37.71 | 36.10 | 37.10 | 15,222,465 | +0.40(+1.09%) |
Dec 11, 2014 | 36.45 | 37.23 | 36.25 | 36.70 | 15,699,687 | +0.35(+0.96%) |
Dec 10, 2014 | 36.91 | 37.78 | 36.25 | 36.35 | 16,485,057 | -0.70(-1.89%) |
Dec 09, 2014 | 34.97 | 37.09 | 34.62 | 37.05 | 20,500,684 | +0.76(+2.09%) |
Dec 08, 2014 | 38.08 | 38.12 | 35.75 | 36.29 | 30,091,584 | -2.20(-5.72%) |
Dec 05, 2014 | 38.97 | 38.97 | 38.35 | 38.49 | 12,587,725 | -0.30(-0.77%) |
Dec 04, 2014 | 38.80 | 39.66 | 38.62 | 38.79 | 13,020,866 | -0.27(-0.69%) |
Dec 03, 2014 | 39.00 | 39.42 | 38.38 | 39.06 | 13,207,963 | +0.15(+0.39%) |
Dec 02, 2014 | 39.40 | 39.40 | 38.33 | 38.91 | 16,414,379 | -0.13(-0.33%) |
Dec 01, 2014 | 41.29 | 41.29 | 39.00 | 39.04 | 22,129,536 | -2.70(-6.47%) |
Nov 28, 2014 | 41.09 | 42.08 | 40.83 | 41.74 | 11,113,905 | +0.61(+1.48%) |
Nov 26, 2014 | 39.83 | 41.13 | 41.13 | 41.13 | 23,773,300 | +1.37(+3.45%) |
Nov 25, 2014 | 40.12 | 40.30 | 39.56 | 39.76 | 16,139,525 | -0.43(-1.07%) |
Nov 24, 2014 | 39.99 | 40.47 | 39.58 | 40.19 | 15,154,820 | +0.16(+0.40%) |
Nov 21, 2014 | 40.25 | 40.28 | 39.80 | 40.03 | 12,066,551 | +0.22(+0.55%) |
Nov 20, 2014 | 39.49 | 40.55 | 39.32 | 39.81 | 13,708,205 | +0.10(+0.25%) |
Nov 19, 2014 | 40.35 | 40.47 | 39.21 | 39.71 | 19,015,296 | -0.90(-2.22%) |
Nov 18, 2014 | 40.69 | 41.17 | 39.95 | 40.61 | 18,588,376 | +0.14(+0.35%) |
Nov 17, 2014 | 41.46 | 41.68 | 40.41 | 40.47 | 20,646,916 | -1.38(-3.30%) |
Nov 14, 2014 | 40.02 | 41.85 | 39.77 | 41.85 | 33,059,768 | +1.81(+4.52%) |
Nov 13, 2014 | 43.55 | 43.95 | 39.95 | 40.04 | 67,206,312 | -2.50(-5.88%) |
Nov 12, 2014 | 39.94 | 42.94 | 39.60 | 42.54 | 51,667,216 | +2.95(+7.45%) |
Nov 11, 2014 | 39.31 | 39.84 | 38.81 | 39.59 | 19,179,626 | +0.00(+0.00%) |
Nov 10, 2014 | 40.34 | 40.69 | 39.42 | 39.59 | 19,032,760 | -0.72(-1.79%) |
Nov 07, 2014 | 40.74 | 40.74 | 39.70 | 40.31 | 18,558,908 | -0.53(-1.30%) |
Nov 06, 2014 | 40.19 | 41.35 | 40.10 | 40.84 | 16,270,805 | +0.47(+1.16%) |
Nov 05, 2014 | 41.69 | 41.80 | 40.13 | 40.37 | 19,709,284 | -0.53(-1.30%) |
Nov 04, 2014 | 40.02 | 41.10 | 39.75 | 40.90 | 19,521,228 | +0.69(+1.72%) |
Nov 03, 2014 | 40.55 | 41.20 | 40.16 | 40.21 | 31,435,532 | -1.26(-3.04%) |
Oct 31, 2014 | 42.69 | 42.85 | 41.34 | 41.47 | 23,895,092 | -0.33(-0.79%) |
Oct 30, 2014 | 41.56 | 42.48 | 39.94 | 41.80 | 42,004,052 | -0.28(-0.67%) |
Oct 29, 2014 | 43.85 | 44.16 | 41.81 | 42.08 | 40,218,976 | -1.70(-3.88%) |
Oct 28, 2014 | 42.25 | 44.58 | 41.76 | 43.78 | 83,396,496 | -4.78(-9.84%) |
Oct 27, 2014 | 50.02 | 49.95 | 47.18 | 48.56 | 51,458,516 | -1.39(-2.78%) |
Oct 24, 2014 | 50.16 | 50.19 | 49.15 | 49.95 | 12,035,228 | +0.28(+0.56%) |
Oct 23, 2014 | 50.13 | 50.40 | 49.20 | 49.67 | 23,097,332 | +0.59(+1.20%) |
Oct 22, 2014 | 51.13 | 51.84 | 49.00 | 49.08 | 26,135,666 | -1.55(-3.06%) |
Oct 21, 2014 | 51.76 | 52.15 | 50.30 | 50.63 | 21,331,520 | -0.07(-0.14%) |
Oct 20, 2014 | 49.07 | 50.89 | 48.80 | 50.70 | 17,749,476 | +1.93(+3.96%) |
Oct 17, 2014 | 49.72 | 50.25 | 48.65 | 48.77 | 24,630,576 | +0.54(+1.12%) |
Oct 16, 2014 | 48.34 | 49.82 | 47.17 | 48.23 | 30,807,208 | -1.76(-3.52%) |
Oct 15, 2014 | 47.11 | 50.52 | 46.38 | 49.99 | 34,364,796 | +1.41(+2.90%) |
Oct 14, 2014 | 49.06 | 49.53 | 47.77 | 48.58 | 29,711,064 | +0.09(+0.19%) |
Oct 13, 2014 | 50.54 | 51.91 | 48.26 | 48.49 | 35,305,336 | -1.91(-3.79%) |
Oct 10, 2014 | 54.57 | 55.66 | 50.30 | 50.40 | 46,727,276 | -4.89(-8.84%) |
Oct 09, 2014 | 55.29 | 55.99 | 54.92 | 55.29 | 29,731,996 | -0.13(-0.23%) |
Oct 08, 2014 | 53.62 | 55.67 | 52.60 | 55.42 | 31,077,158 | +1.89(+3.53%) |
Oct 07, 2014 | 53.12 | 54.99 | 53.10 | 53.53 | 26,067,896 | +0.04(+0.07%) |
Oct 06, 2014 | 53.94 | 54.45 | 53.23 | 53.49 | 20,018,968 | -0.45(-0.83%) |
Oct 03, 2014 | 52.75 | 54.73 | 52.11 | 53.94 | 31,227,156 | +2.09(+4.03%) |
Oct 02, 2014 | 51.03 | 52.10 | 50.01 | 51.85 | 27,039,566 | +1.79(+3.58%) |
Oct 01, 2014 | 51.08 | 51.29 | 49.15 | 50.06 | 24,725,624 | -1.52(-2.95%) |
Sep 30, 2014 | 52.00 | 52.19 | 51.17 | 51.58 | 12,305,688 | -0.16(-0.31%) |
Sep 29, 2014 | 51.09 | 52.18 | 50.88 | 51.74 | 15,401,551 | -0.15(-0.29%) |
Sep 26, 2014 | 51.97 | 52.61 | 51.70 | 51.89 | 14,125,293 | +0.44(+0.86%) |
Sep 25, 2014 | 52.71 | 53.23 | 51.27 | 51.45 | 21,066,758 | -1.51(-2.85%) |
Sep 24, 2014 | 52.55 | 53.34 | 52.13 | 52.96 | 17,652,800 | +0.79(+1.51%) |
Sep 23, 2014 | 51.46 | 52.56 | 51.02 | 52.17 | 19,993,248 | +0.23(+0.44%) |
Sep 22, 2014 | 52.38 | 52.90 | 51.36 | 51.94 | 21,741,340 | -1.06(-2.00%) |
Sep 19, 2014 | 50.78 | 53.00 | 50.18 | 53.00 | 38,192,576 | +2.12(+4.17%) |
Sep 18, 2014 | 50.97 | 51.88 | 50.53 | 50.88 | 22,472,056 | +0.18(+0.36%) |
Sep 17, 2014 | 50.97 | 51.60 | 50.16 | 50.70 | 22,868,080 | -0.13(-0.26%) |
Sep 16, 2014 | 48.70 | 50.91 | 48.42 | 50.83 | 26,735,502 | +1.45(+2.94%) |
Sep 15, 2014 | 51.60 | 51.93 | 47.56 | 49.38 | 38,356,644 | -2.73(-5.24%) |
Sep 12, 2014 | 52.55 | 52.82 | 52.02 | 52.11 | 22,986,464 | -0.53(-1.01%) |
Sep 11, 2014 | 52.55 | 53.64 | 52.18 | 52.64 | 38,074,628 | -0.27(-0.51%) |
Sep 10, 2014 | 52.11 | 53.33 | 51.85 | 52.91 | 38,026,812 | +2.30(+4.54%) |
Sep 09, 2014 | 52.23 | 52.40 | 50.22 | 50.61 | 25,029,340 | -1.39(-2.67%) |
Sep 08, 2014 | 51.80 | 52.68 | 51.68 | 52.00 | 30,807,036 | +1.30(+2.56%) |
Sep 05, 2014 | 50.09 | 50.88 | 49.78 | 50.70 | 20,251,354 | +0.46(+0.92%) |
Sep 04, 2014 | 49.69 | 50.86 | 49.22 | 50.24 | 24,400,360 | +0.91(+1.84%) |
Sep 03, 2014 | 51.83 | 51.85 | 49.05 | 49.33 | 34,400,436 | -1.69(-3.31%) |
Sep 02, 2014 | 50.02 | 51.33 | 49.90 | 51.02 | 28,253,908 | +1.27(+2.55%) |
Aug 29, 2014 | 49.89 | 49.75 | 49.75 | 49.75 | 31,926,900 | +0.32(+0.65%) |
Aug 28, 2014 | 47.98 | 49.88 | 47.86 | 49.43 | 35,051,984 | +1.37(+2.85%) |
Aug 27, 2014 | 48.24 | 48.46 | 47.18 | 48.06 | 26,121,310 | -0.11(-0.23%) |
Aug 26, 2014 | 46.10 | 48.20 | 46.08 | 48.17 | 27,675,570 | +2.07(+4.49%) |
Aug 25, 2014 | 46.22 | 46.36 | 45.70 | 46.10 | 17,564,804 | +0.12(+0.26%) |
Aug 22, 2014 | 45.04 | 46.14 | 44.80 | 45.98 | 19,429,784 | +0.87(+1.93%) |
Aug 21, 2014 | 45.29 | 45.35 | 44.88 | 45.11 | 10,612,525 | +0.05(+0.11%) |
Aug 20, 2014 | 44.93 | 45.21 | 44.76 | 45.06 | 10,376,019 | -0.03(-0.07%) |
Aug 19, 2014 | 45.24 | 45.45 | 45.03 | 45.09 | 11,897,905 | -0.03(-0.07%) |
Aug 18, 2014 | 45.06 | 45.33 | 44.77 | 45.12 | 14,827,012 | +0.36(+0.80%) |
Aug 15, 2014 | 45.47 | 45.50 | 44.44 | 44.76 | 17,794,698 | -0.57(-1.26%) |
Aug 14, 2014 | 44.40 | 45.34 | 44.04 | 45.33 | 23,617,380 | +1.18(+2.67%) |
Aug 13, 2014 | 44.12 | 44.34 | 43.62 | 44.15 | 16,171,178 | +0.34(+0.78%) |
Aug 12, 2014 | 44.38 | 44.72 | 43.61 | 43.81 | 29,560,876 | +0.54(+1.25%) |
Aug 11, 2014 | 43.48 | 43.60 | 42.71 | 43.27 | 18,394,942 | +0.14(+0.32%) |
Aug 08, 2014 | 43.02 | 43.36 | 42.51 | 43.13 | 14,977,725 | +0.13(+0.30%) |
Aug 07, 2014 | 43.37 | 44.37 | 42.89 | 43.00 | 25,378,388 | -0.46(-1.06%) |
Aug 06, 2014 | 43.39 | 44.04 | 42.75 | 43.46 | 20,336,332 | -0.37(-0.84%) |
Aug 05, 2014 | 43.25 | 44.48 | 43.02 | 43.83 | 26,351,840 | +0.36(+0.83%) |
Aug 04, 2014 | 43.70 | 44.53 | 43.44 | 43.47 | 22,353,592 | -0.66(-1.50%) |
Aug 01, 2014 | 45.01 | 45.54 | 43.81 | 44.13 | 37,194,768 | -1.06(-2.35%) |
Jul 31, 2014 | 44.62 | 45.84 | 44.30 | 45.19 | 47,066,492 | -1.11(-2.40%) |
Jul 30, 2014 | 47.01 | 48.00 | 45.65 | 46.30 | 116,130,616 | +7.71(+19.98%) |
Jul 29, 2014 | 38.11 | 38.92 | 37.99 | 38.59 | 64,779,920 | +0.66(+1.74%) |
Jul 28, 2014 | 38.30 | 38.44 | 37.56 | 37.93 | 16,751,601 | -0.23(-0.60%) |
Jul 25, 2014 | 38.20 | 38.80 | 38.02 | 38.16 | 15,980,826 | -0.55(-1.42%) |
Jul 24, 2014 | 38.71 | 39.00 | 37.85 | 38.71 | 22,099,004 | +0.96(+2.54%) |
Jul 23, 2014 | 37.65 | 38.19 | 37.56 | 37.75 | 12,933,934 | +0.10(+0.27%) |
Jul 22, 2014 | 38.31 | 38.60 | 37.45 | 37.65 | 16,808,060 | -0.40(-1.05%) |
Jul 21, 2014 | 37.23 | 38.29 | 36.85 | 38.05 | 19,625,040 | +1.00(+2.70%) |
Jul 18, 2014 | 36.81 | 37.08 | 35.95 | 37.05 | 26,435,472 | +0.18(+0.49%) |
Jul 17, 2014 | 36.80 | 37.17 | 36.38 | 36.87 | 22,591,252 | -0.56(-1.50%) |
Jul 16, 2014 | 38.31 | 38.52 | 37.10 | 37.43 | 19,380,856 | -0.45(-1.19%) |
Jul 15, 2014 | 38.59 | 38.99 | 37.62 | 37.88 | 24,602,418 | -0.43(-1.12%) |
Jul 14, 2014 | 38.57 | 39.38 | 38.20 | 38.31 | 19,635,800 | -0.02(-0.05%) |
Jul 11, 2014 | 38.15 | 38.79 | 38.00 | 38.33 | 21,084,782 | +0.49(+1.29%) |
Jul 10, 2014 | 36.49 | 38.10 | 36.11 | 37.84 | 26,526,156 | -0.22(-0.58%) |
Jul 09, 2014 | 37.82 | 38.35 | 37.35 | 38.06 | 26,791,578 | +0.65(+1.74%) |
Jul 08, 2014 | 39.96 | 40.04 | 36.84 | 37.41 | 49,886,472 | -2.82(-7.01%) |
Jul 07, 2014 | 41.08 | 41.45 | 40.14 | 40.23 | 21,322,972 | -1.10(-2.66%) |
Jul 03, 2014 | 41.94 | 41.33 | 41.33 | 41.33 | 15,795,100 | -0.44(-1.05%) |
Jul 02, 2014 | 42.83 | 42.83 | 41.42 | 41.77 | 23,343,196 | -0.28(-0.67%) |
Jul 01, 2014 | 42.06 | 42.95 | 41.91 | 42.05 | 35,973,240 | +1.08(+2.64%) |
Jun 30, 2014 | 40.81 | 41.34 | 40.35 | 40.97 | 22,745,644 | +0.04(+0.10%) |
Jun 27, 2014 | 40.70 | 41.15 | 40.11 | 40.93 | 48,261,140 | -0.51(-1.23%) |
Jun 26, 2014 | 40.05 | 42.00 | 39.81 | 41.44 | 45,248,856 | +1.98(+5.02%) |
Jun 25, 2014 | 38.24 | 39.59 | 38.01 | 39.46 | 25,367,368 | +0.98(+2.55%) |
Jun 24, 2014 | 39.44 | 39.64 | 38.26 | 38.48 | 24,402,408 | -1.04(-2.63%) |
Jun 23, 2014 | 39.07 | 39.58 | 38.73 | 39.52 | 22,555,636 | +0.28(+0.71%) |
Jun 20, 2014 | 38.82 | 39.24 | 37.77 | 39.24 | 41,501,084 | +0.34(+0.87%) |
Jun 19, 2014 | 38.73 | 39.30 | 38.32 | 38.90 | 24,598,372 | +0.16(+0.41%) |
Jun 18, 2014 | 38.16 | 38.83 | 37.75 | 38.74 | 23,496,936 | +0.72(+1.89%) |
Jun 17, 2014 | 38.03 | 38.55 | 37.30 | 38.02 | 30,285,094 | +0.00(+0.00%) |
Jun 16, 2014 | 36.70 | 38.17 | 36.44 | 38.02 | 29,766,412 | +1.12(+3.04%) |
Jun 13, 2014 | 36.85 | 37.25 | 35.90 | 36.90 | 29,129,856 | +0.11(+0.30%) |
Jun 12, 2014 | 35.06 | 37.27 | 35.06 | 36.79 | 58,011,740 | +1.25(+3.52%) |
Jun 11, 2014 | 35.07 | 35.97 | 34.93 | 35.54 | 29,967,456 | +0.17(+0.48%) |
Jun 10, 2014 | 34.73 | 35.50 | 34.66 | 35.37 | 36,437,444 | +2.04(+6.12%) |
Jun 06, 2014 | 34.14 | 34.41 | 33.22 | 33.33 | 23,353,196 | -0.56(-1.65%) |
Jun 05, 2014 | 33.67 | 34.89 | 33.11 | 33.89 | 40,834,888 | +0.99(+3.01%) |
Jun 04, 2014 | 32.49 | 33.32 | 31.85 | 32.90 | 24,814,076 | +0.32(+0.98%) |
Jun 03, 2014 | 31.73 | 32.69 | 31.65 | 32.58 | 19,885,772 | +0.83(+2.61%) |
Jun 02, 2014 | 32.89 | 33.20 | 31.62 | 31.75 | 31,114,768 | -0.69(-2.13%) |
May 30, 2014 | 33.73 | 33.86 | 32.11 | 32.44 | 40,603,944 | -1.56(-4.59%) |
May 29, 2014 | 34.67 | 35.14 | 33.88 | 34.00 | 53,886,348 | +0.23(+0.68%) |
May 28, 2014 | 31.50 | 33.84 | 31.09 | 33.77 | 60,184,404 | +3.26(+10.69%) |
May 27, 2014 | 30.94 | 31.20 | 30.38 | 30.51 | 25,164,048 | +0.01(+0.03%) |
May 23, 2014 | 31.51 | 30.50 | 30.50 | 30.50 | 27,448,000 | -1.57(-4.90%) |
May 22, 2014 | 31.33 | 32.25 | 30.52 | 32.07 | 27,467,618 | +0.32(+1.01%) |
May 21, 2014 | 31.85 | 31.95 | 31.15 | 31.75 | 15,531,149 | -0.02(-0.06%) |
May 20, 2014 | 32.00 | 32.39 | 31.52 | 31.77 | 16,559,336 | -0.30(-0.94%) |
May 19, 2014 | 32.05 | 32.44 | 31.64 | 32.07 | 15,916,199 | -0.19(-0.59%) |
May 16, 2014 | 32.95 | 33.21 | 32.02 | 32.26 | 21,391,370 | -0.51(-1.56%) |
May 15, 2014 | 33.02 | 33.29 | 32.16 | 32.77 | 21,996,620 | -0.08(-0.24%) |
May 14, 2014 | 33.35 | 33.83 | 32.62 | 32.85 | 20,003,146 | -0.54(-1.62%) |
May 13, 2014 | 33.84 | 34.06 | 32.89 | 33.39 | 24,642,562 | -0.55(-1.62%) |
May 12, 2014 | 33.08 | 34.10 | 32.40 | 33.94 | 34,574,712 | +1.89(+5.90%) |
May 09, 2014 | 32.23 | 33.11 | 31.75 | 32.05 | 31,888,812 | +0.09(+0.28%) |
May 08, 2014 | 31.48 | 32.98 | 31.13 | 31.96 | 51,230,788 | +1.30(+4.24%) |
May 07, 2014 | 31.97 | 32.00 | 29.51 | 30.66 | 68,732,960 | -1.19(-3.74%) |
May 06, 2014 | 35.61 | 36.10 | 31.72 | 31.85 | 134,303,904 | -6.90(-17.81%) |
May 05, 2014 | 38.52 | 39.60 | 38.05 | 38.75 | 10,354,779 | -0.27(-0.69%) |
May 02, 2014 | 39.20 | 39.86 | 38.70 | 39.02 | 12,729,508 | -0.07(-0.18%) |