Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 43.15 | 43.15 | 42.43 | 42.68 | 346,885 | -0.58(-1.35%) |
Apr 29, 2015 | 43.19 | 43.37 | 42.94 | 43.26 | 436,111 | -0.16(-0.37%) |
Apr 28, 2015 | 43.05 | 43.43 | 42.83 | 43.42 | 399,976 | +0.32(+0.74%) |
Apr 27, 2015 | 43.79 | 43.79 | 42.98 | 43.10 | 434,053 | -0.55(-1.26%) |
Apr 24, 2015 | 43.25 | 43.90 | 43.09 | 43.65 | 482,978 | +0.41(+0.96%) |
Apr 23, 2015 | 42.93 | 43.40 | 42.93 | 43.24 | 318,867 | +0.27(+0.64%) |
Apr 22, 2015 | 42.97 | 43.08 | 42.70 | 42.97 | 329,185 | +0.10(+0.24%) |
Apr 21, 2015 | 43.34 | 43.55 | 42.76 | 42.86 | 366,337 | -0.40(-0.92%) |
Apr 20, 2015 | 42.80 | 43.59 | 42.80 | 43.26 | 362,025 | +0.63(+1.47%) |
Apr 17, 2015 | 42.66 | 42.98 | 42.52 | 42.64 | 440,394 | -0.18(-0.41%) |
Apr 16, 2015 | 43.02 | 43.02 | 42.44 | 42.81 | 526,839 | -0.24(-0.55%) |
Apr 15, 2015 | 43.05 | 43.40 | 43.02 | 43.05 | 362,030 | +0.09(+0.21%) |
Apr 14, 2015 | 42.81 | 43.09 | 42.75 | 42.96 | 335,133 | +0.22(+0.53%) |
Apr 13, 2015 | 43.16 | 43.17 | 42.72 | 42.73 | 194,557 | -0.46(-1.07%) |
Apr 10, 2015 | 42.93 | 43.33 | 42.84 | 43.20 | 266,829 | +0.34(+0.80%) |
Apr 09, 2015 | 43.02 | 43.02 | 42.61 | 42.86 | 369,631 | -0.17(-0.39%) |
Apr 08, 2015 | 43.24 | 43.24 | 42.84 | 43.02 | 286,744 | -0.15(-0.36%) |
Apr 07, 2015 | 43.66 | 43.66 | 43.17 | 43.18 | 220,681 | -0.50(-1.14%) |
Apr 06, 2015 | 43.20 | 43.90 | 43.20 | 43.68 | 266,361 | +0.56(+1.31%) |
Apr 02, 2015 | 42.92 | 43.11 | 43.11 | 43.11 | 302,121 | +0.14(+0.33%) |
Apr 01, 2015 | 42.91 | 43.06 | 42.35 | 42.97 | 408,394 | +0.02(+0.05%) |
Mar 31, 2015 | 42.79 | 43.19 | 42.67 | 42.95 | 447,733 | -0.02(-0.04%) |
Mar 30, 2015 | 42.60 | 43.09 | 42.41 | 42.97 | 605,088 | +0.56(+1.32%) |
Mar 27, 2015 | 42.19 | 42.60 | 42.15 | 42.41 | 179,914 | +0.28(+0.67%) |
Mar 26, 2015 | 42.38 | 42.61 | 42.09 | 42.12 | 316,035 | -0.34(-0.80%) |
Mar 25, 2015 | 43.07 | 43.25 | 42.46 | 42.46 | 382,086 | -0.50(-1.17%) |
Mar 24, 2015 | 43.44 | 43.60 | 42.87 | 42.96 | 469,159 | -0.48(-1.11%) |
Mar 23, 2015 | 43.41 | 43.60 | 43.38 | 43.44 | 595,711 | +0.02(+0.04%) |
Mar 20, 2015 | 43.24 | 43.48 | 42.98 | 43.43 | 309,597 | +0.43(+1.00%) |
Mar 19, 2015 | 43.25 | 43.70 | 42.91 | 42.99 | 310,557 | -0.47(-1.07%) |
Mar 18, 2015 | 42.30 | 43.67 | 42.19 | 43.46 | 664,056 | +1.17(+2.76%) |
Mar 17, 2015 | 42.27 | 42.50 | 42.14 | 42.29 | 420,175 | -0.03(-0.07%) |
Mar 16, 2015 | 41.88 | 42.63 | 41.88 | 42.32 | 587,088 | +0.68(+1.64%) |
Mar 13, 2015 | 42.01 | 42.01 | 41.28 | 41.64 | 581,430 | -0.44(-1.05%) |
Mar 12, 2015 | 41.34 | 42.22 | 41.34 | 42.08 | 481,458 | +0.79(+1.91%) |
Mar 11, 2015 | 41.61 | 41.73 | 41.20 | 41.29 | 275,216 | -0.25(-0.60%) |
Mar 10, 2015 | 41.49 | 41.97 | 41.41 | 41.54 | 317,503 | -0.06(-0.14%) |
Mar 09, 2015 | 41.63 | 41.81 | 41.53 | 41.60 | 583,267 | +0.06(+0.16%) |
Mar 06, 2015 | 42.43 | 42.43 | 41.39 | 41.53 | 982,470 | -1.24(-2.91%) |
Mar 05, 2015 | 42.56 | 42.97 | 42.56 | 42.78 | 257,164 | +0.31(+0.74%) |
Mar 04, 2015 | 42.58 | 42.77 | 42.34 | 42.46 | 466,271 | -0.30(-0.70%) |
Mar 03, 2015 | 42.34 | 42.77 | 42.21 | 42.77 | 670,422 | +0.32(+0.76%) |
Mar 02, 2015 | 43.20 | 43.21 | 42.17 | 42.44 | 20,550,586 | -0.87(-2.01%) |
Feb 27, 2015 | 43.27 | 43.44 | 43.10 | 43.31 | 503,639 | -0.02(-0.04%) |
Feb 26, 2015 | 43.69 | 43.81 | 43.27 | 43.33 | 396,409 | -0.31(-0.72%) |
Feb 25, 2015 | 44.28 | 44.33 | 43.59 | 43.64 | 1,350,149 | -0.64(-1.44%) |
Feb 24, 2015 | 44.04 | 44.53 | 43.93 | 44.28 | 423,359 | +0.27(+0.62%) |
Feb 23, 2015 | 43.71 | 44.02 | 43.70 | 44.01 | 508,668 | +0.26(+0.59%) |
Feb 20, 2015 | 43.69 | 43.78 | 43.16 | 43.75 | 995,378 | +0.04(+0.10%) |
Feb 19, 2015 | 43.97 | 44.16 | 43.56 | 43.70 | 1,194,724 | -0.46(-1.04%) |
Feb 18, 2015 | 43.03 | 44.18 | 43.03 | 44.16 | 1,548,522 | +1.04(+2.41%) |
Feb 17, 2015 | 43.04 | 43.56 | 42.83 | 43.12 | 11,292,731 | -0.07(-0.17%) |
Feb 13, 2015 | 43.77 | 43.19 | 43.19 | 43.19 | 1,025,111 | -0.65(-1.49%) |
Feb 12, 2015 | 44.17 | 44.17 | 43.72 | 43.84 | 494,765 | -0.16(-0.36%) |
Feb 11, 2015 | 44.92 | 44.92 | 43.96 | 44.01 | 690,725 | -0.94(-2.09%) |
Feb 10, 2015 | 44.21 | 45.01 | 44.12 | 44.95 | 523,546 | +0.87(+1.97%) |
Feb 09, 2015 | 44.38 | 44.71 | 43.89 | 44.08 | 1,010,186 | -0.40(-0.91%) |
Feb 06, 2015 | 46.22 | 46.22 | 44.26 | 44.48 | 568,564 | -1.89(-4.09%) |
Feb 05, 2015 | 46.18 | 46.47 | 45.89 | 46.38 | 312,994 | +0.43(+0.94%) |
Feb 04, 2015 | 46.50 | 46.60 | 45.89 | 45.95 | 633,578 | -0.61(-1.31%) |
Feb 03, 2015 | 46.32 | 46.69 | 46.09 | 46.56 | 776,637 | +0.25(+0.54%) |
Feb 02, 2015 | 46.19 | 46.49 | 45.66 | 46.30 | 4,273,003 | +0.23(+0.50%) |
Jan 30, 2015 | 47.07 | 47.07 | 46.07 | 46.08 | 542,789 | -1.16(-2.45%) |
Jan 29, 2015 | 46.60 | 47.23 | 46.32 | 47.23 | 315,659 | +0.66(+1.42%) |
Jan 28, 2015 | 47.18 | 47.51 | 46.45 | 46.57 | 325,897 | -0.47(-1.00%) |
Jan 27, 2015 | 46.78 | 47.24 | 46.78 | 47.04 | 349,301 | +0.05(+0.11%) |
Jan 26, 2015 | 46.90 | 47.14 | 46.50 | 46.99 | 504,940 | +0.01(+0.02%) |
Jan 23, 2015 | 46.86 | 47.16 | 46.86 | 46.98 | 426,969 | +0.17(+0.36%) |
Jan 22, 2015 | 47.01 | 47.18 | 46.51 | 46.81 | 698,324 | -0.18(-0.39%) |
Jan 21, 2015 | 46.51 | 47.03 | 46.14 | 46.99 | 575,033 | +0.45(+0.96%) |
Jan 20, 2015 | 46.66 | 46.66 | 46.12 | 46.55 | 3,823,291 | +0.10(+0.21%) |
Jan 16, 2015 | 46.06 | 46.48 | 45.92 | 46.45 | 2,104,776 | +0.40(+0.88%) |
Jan 15, 2015 | 45.73 | 46.14 | 45.71 | 46.04 | 393,707 | +0.32(+0.71%) |
Jan 14, 2015 | 45.22 | 45.78 | 45.01 | 45.72 | 496,001 | +0.38(+0.85%) |
Jan 13, 2015 | 45.48 | 45.97 | 45.10 | 45.34 | 517,854 | +0.18(+0.41%) |
Jan 12, 2015 | 45.30 | 45.38 | 44.90 | 45.15 | 616,688 | -0.14(-0.31%) |
Jan 09, 2015 | 45.63 | 45.67 | 45.06 | 45.29 | 712,253 | -0.32(-0.70%) |
Jan 08, 2015 | 45.64 | 45.75 | 45.43 | 45.61 | 974,900 | +0.36(+0.79%) |
Jan 07, 2015 | 45.11 | 45.39 | 44.71 | 45.26 | 772,826 | +0.46(+1.03%) |
Jan 06, 2015 | 44.75 | 45.55 | 44.75 | 44.79 | 1,708,917 | +0.04(+0.09%) |
Jan 05, 2015 | 45.31 | 45.38 | 44.60 | 44.76 | 1,154,717 | -0.65(-1.43%) |
Jan 02, 2015 | 45.37 | 45.45 | 44.86 | 45.40 | 2,320,120 | +0.32(+0.70%) |
Dec 31, 2014 | 46.16 | 45.09 | 45.09 | 45.09 | 1,444,284 | -0.88(-1.92%) |
Dec 30, 2014 | 46.81 | 46.81 | 45.94 | 45.97 | 3,990,349 | -0.99(-2.12%) |
Dec 29, 2014 | 46.51 | 47.15 | 46.39 | 46.96 | 25,667,226 | +0.65(+1.41%) |
Dec 26, 2014 | 45.70 | 46.49 | 45.70 | 46.31 | 308,734 | +0.54(+1.17%) |
Dec 24, 2014 | 44.94 | 45.77 | 45.77 | 45.77 | 193,585 | +0.79(+1.76%) |
Dec 23, 2014 | 44.92 | 45.19 | 44.84 | 44.98 | 484,942 | +0.14(+0.32%) |
Dec 22, 2014 | 44.75 | 44.86 | 44.53 | 44.84 | 230,331 | +0.08(+0.19%) |
Dec 19, 2014 | 44.86 | 45.03 | 44.52 | 44.76 | 696,035 | +0.06(+0.14%) |
Dec 18, 2014 | 44.02 | 44.70 | 43.91 | 44.70 | 240,931 | +0.83(+1.89%) |
Dec 17, 2014 | 43.07 | 43.93 | 43.07 | 43.87 | 409,468 | +0.82(+1.91%) |
Dec 16, 2014 | 43.15 | 43.72 | 42.73 | 43.05 | 788,432 | -0.06(-0.13%) |
Dec 15, 2014 | 43.79 | 43.79 | 42.87 | 43.10 | 330,831 | -0.39(-0.90%) |
Dec 12, 2014 | 43.84 | 44.12 | 43.48 | 43.49 | 251,666 | -0.46(-1.04%) |
Dec 11, 2014 | 43.60 | 44.24 | 43.60 | 43.95 | 237,702 | +0.41(+0.94%) |
Dec 10, 2014 | 44.07 | 44.38 | 43.52 | 43.54 | 298,820 | -0.58(-1.31%) |
Dec 09, 2014 | 43.70 | 44.18 | 43.70 | 44.12 | 459,990 | +0.28(+0.64%) |
Dec 08, 2014 | 43.59 | 44.05 | 43.59 | 43.84 | 305,655 | +0.33(+0.75%) |
Dec 05, 2014 | 43.53 | 43.70 | 43.34 | 43.52 | 418,373 | -0.30(-0.68%) |
Dec 04, 2014 | 43.89 | 44.04 | 43.65 | 43.82 | 286,863 | -0.01(-0.03%) |
Dec 03, 2014 | 43.91 | 43.94 | 43.61 | 43.83 | 475,162 | -0.09(-0.20%) |
Dec 02, 2014 | 43.51 | 44.04 | 43.38 | 43.91 | 981,233 | +0.31(+0.71%) |
Dec 01, 2014 | 42.96 | 43.96 | 42.96 | 43.60 | 1,638,825 | +0.00(+0.00%) |
Nov 28, 2014 | 43.27 | 43.80 | 43.27 | 43.60 | 120,674 | +0.39(+0.90%) |
Nov 26, 2014 | 43.05 | 43.21 | 43.21 | 43.21 | 344,519 | +0.23(+0.54%) |
Nov 25, 2014 | 43.15 | 43.15 | 42.77 | 42.98 | 240,130 | -0.04(-0.09%) |
Nov 24, 2014 | 43.40 | 43.46 | 42.98 | 43.02 | 341,762 | -0.34(-0.79%) |
Nov 21, 2014 | 43.39 | 43.51 | 43.00 | 43.36 | 376,888 | +0.17(+0.39%) |
Nov 20, 2014 | 43.38 | 43.38 | 43.02 | 43.19 | 283,442 | -0.09(-0.20%) |
Nov 19, 2014 | 43.26 | 43.38 | 43.07 | 43.28 | 281,609 | -0.04(-0.10%) |
Nov 18, 2014 | 43.21 | 43.50 | 43.08 | 43.32 | 400,782 | +0.14(+0.32%) |
Nov 17, 2014 | 42.58 | 43.21 | 42.58 | 43.18 | 253,868 | +0.51(+1.21%) |
Nov 14, 2014 | 42.81 | 42.89 | 42.59 | 42.67 | 321,291 | -0.18(-0.41%) |
Nov 13, 2014 | 43.30 | 43.45 | 42.78 | 42.84 | 445,594 | -0.40(-0.93%) |
Nov 12, 2014 | 43.99 | 43.99 | 43.03 | 43.24 | 394,629 | -0.73(-1.66%) |
Nov 11, 2014 | 44.11 | 44.16 | 43.82 | 43.97 | 137,324 | -0.16(-0.36%) |
Nov 10, 2014 | 43.92 | 44.17 | 43.79 | 44.13 | 161,786 | +0.23(+0.53%) |
Nov 07, 2014 | 43.51 | 43.90 | 43.44 | 43.90 | 270,555 | +0.41(+0.94%) |
Nov 06, 2014 | 44.22 | 44.22 | 43.24 | 43.49 | 415,324 | -0.68(-1.54%) |
Nov 05, 2014 | 43.46 | 44.18 | 43.46 | 44.17 | 226,841 | +0.99(+2.29%) |
Nov 04, 2014 | 43.57 | 43.63 | 43.06 | 43.18 | 617,248 | -0.38(-0.88%) |
Nov 03, 2014 | 43.29 | 43.58 | 43.22 | 43.57 | 1,726,642 | +0.40(+0.92%) |
Oct 31, 2014 | 43.26 | 43.26 | 42.86 | 43.17 | 367,718 | +0.02(+0.03%) |
Oct 30, 2014 | 42.23 | 43.16 | 42.23 | 43.15 | 307,622 | +0.88(+2.09%) |
Oct 29, 2014 | 42.47 | 42.61 | 41.82 | 42.27 | 303,061 | -0.19(-0.45%) |
Oct 28, 2014 | 42.09 | 42.46 | 41.95 | 42.46 | 348,411 | +0.32(+0.75%) |
Oct 27, 2014 | 42.17 | 42.22 | 42.00 | 42.14 | 284,098 | -0.08(-0.18%) |
Oct 24, 2014 | 41.94 | 42.31 | 41.89 | 42.22 | 313,246 | +0.38(+0.90%) |
Oct 23, 2014 | 41.92 | 42.10 | 41.67 | 41.84 | 414,169 | +0.12(+0.29%) |
Oct 22, 2014 | 41.51 | 42.05 | 41.51 | 41.72 | 706,263 | +0.29(+0.69%) |
Oct 21, 2014 | 41.36 | 41.55 | 41.19 | 41.43 | 618,332 | +0.12(+0.30%) |
Oct 20, 2014 | 40.68 | 41.32 | 40.68 | 41.31 | 670,523 | +0.64(+1.58%) |
Oct 17, 2014 | 40.72 | 40.78 | 40.30 | 40.66 | 359,004 | +0.22(+0.53%) |
Oct 16, 2014 | 40.00 | 40.56 | 39.77 | 40.45 | 473,478 | +0.06(+0.16%) |
Oct 15, 2014 | 40.81 | 41.08 | 39.66 | 40.38 | 576,181 | -0.54(-1.33%) |
Oct 14, 2014 | 40.68 | 41.35 | 40.52 | 40.93 | 516,169 | +0.43(+1.06%) |
Oct 13, 2014 | 40.54 | 41.04 | 40.50 | 40.50 | 526,713 | -0.05(-0.13%) |
Oct 10, 2014 | 40.33 | 40.88 | 40.33 | 40.56 | 1,261,120 | +0.21(+0.52%) |
Oct 09, 2014 | 40.96 | 41.21 | 40.34 | 40.34 | 521,547 | -0.69(-1.69%) |
Oct 08, 2014 | 40.21 | 41.07 | 40.21 | 41.04 | 278,151 | +0.88(+2.20%) |
Oct 07, 2014 | 40.09 | 40.58 | 40.08 | 40.15 | 313,476 | -0.05(-0.11%) |
Oct 06, 2014 | 40.28 | 40.40 | 40.03 | 40.20 | 232,158 | +0.01(+0.02%) |
Oct 03, 2014 | 40.04 | 40.26 | 39.75 | 40.19 | 237,734 | +0.26(+0.64%) |
Oct 02, 2014 | 39.95 | 40.19 | 39.86 | 39.93 | 449,581 | -0.05(-0.13%) |
Oct 01, 2014 | 39.77 | 40.32 | 39.77 | 39.98 | 236,571 | +0.17(+0.43%) |
Sep 30, 2014 | 39.86 | 40.17 | 39.67 | 39.81 | 240,883 | +0.05(+0.11%) |
Sep 29, 2014 | 39.30 | 39.79 | 39.30 | 39.77 | 381,272 | +0.23(+0.57%) |
Sep 26, 2014 | 39.53 | 39.68 | 39.22 | 39.54 | 80,757 | +0.02(+0.05%) |
Sep 25, 2014 | 39.74 | 39.86 | 39.48 | 39.52 | 226,819 | -0.21(-0.53%) |
Sep 24, 2014 | 39.84 | 39.92 | 39.61 | 39.73 | 186,096 | -0.13(-0.32%) |
Sep 23, 2014 | 39.97 | 40.05 | 39.82 | 39.86 | 253,576 | -0.18(-0.46%) |
Sep 22, 2014 | 40.28 | 40.29 | 40.01 | 40.05 | 141,588 | -0.30(-0.75%) |
Sep 19, 2014 | 40.11 | 40.39 | 40.08 | 40.35 | 168,363 | +0.30(+0.76%) |
Sep 18, 2014 | 40.42 | 40.42 | 39.94 | 40.05 | 123,221 | -0.28(-0.69%) |
Sep 17, 2014 | 40.50 | 40.59 | 40.17 | 40.32 | 166,109 | -0.10(-0.25%) |
Sep 16, 2014 | 39.88 | 40.53 | 39.88 | 40.42 | 176,742 | +0.47(+1.17%) |
Sep 15, 2014 | 39.91 | 40.08 | 39.84 | 39.96 | 155,563 | +0.09(+0.23%) |
Sep 12, 2014 | 40.48 | 40.48 | 39.77 | 39.87 | 228,115 | -0.76(-1.87%) |
Sep 11, 2014 | 40.26 | 40.64 | 40.23 | 40.63 | 164,936 | +0.33(+0.83%) |
Sep 10, 2014 | 40.42 | 40.51 | 40.17 | 40.29 | 187,269 | -0.15(-0.37%) |
Sep 09, 2014 | 40.84 | 40.84 | 40.41 | 40.44 | 168,952 | -0.48(-1.17%) |
Sep 08, 2014 | 41.10 | 41.10 | 40.75 | 40.92 | 374,111 | -0.23(-0.56%) |
Sep 05, 2014 | 40.79 | 41.16 | 40.72 | 41.15 | 128,943 | +0.48(+1.19%) |
Sep 04, 2014 | 40.65 | 40.75 | 40.48 | 40.67 | 165,914 | -0.02(-0.06%) |
Sep 03, 2014 | 40.57 | 40.83 | 40.57 | 40.69 | 245,411 | +0.21(+0.52%) |
Sep 02, 2014 | 40.86 | 40.90 | 40.30 | 40.48 | 11,942,945 | -0.40(-0.97%) |
Aug 29, 2014 | 40.66 | 40.88 | 40.88 | 40.88 | 196,409 | +0.29(+0.72%) |
Aug 28, 2014 | 40.26 | 40.59 | 40.26 | 40.59 | 220,818 | +0.24(+0.59%) |
Aug 27, 2014 | 39.95 | 40.35 | 39.95 | 40.35 | 173,248 | +0.43(+1.07%) |
Aug 26, 2014 | 40.35 | 40.46 | 39.91 | 39.92 | 189,843 | -0.41(-1.01%) |
Aug 25, 2014 | 40.19 | 40.44 | 40.19 | 40.33 | 198,661 | +0.24(+0.59%) |
Aug 22, 2014 | 40.26 | 40.34 | 39.91 | 40.09 | 220,938 | -0.10(-0.25%) |
Aug 21, 2014 | 40.15 | 40.38 | 40.09 | 40.20 | 232,704 | +0.08(+0.21%) |
Aug 20, 2014 | 39.96 | 40.13 | 39.87 | 40.11 | 187,882 | +0.10(+0.24%) |
Aug 19, 2014 | 39.57 | 40.02 | 39.57 | 40.02 | 279,349 | +0.49(+1.23%) |
Aug 18, 2014 | 39.71 | 39.79 | 39.47 | 39.53 | 343,248 | -0.06(-0.15%) |
Aug 15, 2014 | 39.53 | 39.62 | 39.41 | 39.59 | 262,219 | +0.13(+0.33%) |
Aug 14, 2014 | 39.10 | 39.46 | 39.03 | 39.46 | 196,420 | +0.40(+1.03%) |
Aug 13, 2014 | 38.92 | 39.16 | 38.84 | 39.05 | 270,720 | +0.17(+0.44%) |
Aug 12, 2014 | 38.90 | 39.06 | 38.82 | 38.88 | 318,906 | -0.02(-0.05%) |
Aug 11, 2014 | 39.14 | 39.19 | 38.87 | 38.90 | 323,239 | -0.13(-0.33%) |
Aug 08, 2014 | 38.38 | 38.93 | 38.38 | 39.03 | 805,728 | +0.76(+1.98%) |
Aug 07, 2014 | 38.02 | 38.41 | 38.02 | 38.27 | 783,950 | +0.38(+1.00%) |
Aug 06, 2014 | 38.27 | 38.27 | 37.81 | 37.89 | 806,826 | -0.43(-1.13%) |
Aug 05, 2014 | 38.72 | 38.85 | 38.20 | 38.32 | 530,091 | -0.42(-1.09%) |
Aug 04, 2014 | 38.99 | 39.02 | 38.16 | 38.75 | 18,448,564 | -0.24(-0.61%) |
Aug 01, 2014 | 38.70 | 39.27 | 38.70 | 38.98 | 1,721,510 | +0.14(+0.36%) |
Jul 31, 2014 | 39.31 | 39.47 | 38.84 | 38.84 | 355,179 | -0.65(-1.63%) |
Jul 30, 2014 | 40.28 | 40.28 | 39.34 | 39.49 | 475,927 | -0.63(-1.57%) |
Jul 29, 2014 | 40.50 | 40.52 | 40.10 | 40.12 | 385,464 | -0.38(-0.93%) |
Jul 28, 2014 | 39.88 | 40.55 | 39.88 | 40.50 | 8,851,098 | +0.58(+1.45%) |
Jul 25, 2014 | 40.20 | 40.29 | 39.89 | 39.92 | 242,016 | -0.35(-0.87%) |
Jul 24, 2014 | 40.11 | 40.35 | 40.06 | 40.27 | 161,629 | +0.11(+0.27%) |
Jul 23, 2014 | 40.21 | 40.23 | 40.08 | 40.16 | 402,435 | -0.03(-0.07%) |
Jul 22, 2014 | 40.34 | 40.35 | 40.18 | 40.18 | 301,490 | -0.06(-0.14%) |
Jul 21, 2014 | 40.23 | 40.35 | 40.05 | 40.24 | 2,038,924 | -0.07(-0.16%) |
Jul 18, 2014 | 39.98 | 40.33 | 39.77 | 40.31 | 111,953 | +0.43(+1.08%) |
Jul 17, 2014 | 40.21 | 40.33 | 39.87 | 39.88 | 136,874 | -0.38(-0.94%) |
Jul 16, 2014 | 40.28 | 40.31 | 39.95 | 40.26 | 334,179 | +0.08(+0.21%) |
Jul 15, 2014 | 39.99 | 40.27 | 39.98 | 40.17 | 312,449 | +0.18(+0.45%) |
Jul 14, 2014 | 40.69 | 40.69 | 39.99 | 39.99 | 356,405 | -0.45(-1.11%) |
Jul 11, 2014 | 40.83 | 40.83 | 40.41 | 40.44 | 198,693 | -0.33(-0.80%) |
Jul 10, 2014 | 40.36 | 40.78 | 40.36 | 40.77 | 204,780 | +0.23(+0.57%) |
Jul 09, 2014 | 40.61 | 40.71 | 40.36 | 40.54 | 231,073 | -0.08(-0.19%) |
Jul 08, 2014 | 40.38 | 40.66 | 40.38 | 40.62 | 622,979 | +0.27(+0.66%) |
Jul 07, 2014 | 40.17 | 40.52 | 40.16 | 40.35 | 2,424,237 | +0.14(+0.35%) |
Jul 03, 2014 | 40.43 | 40.21 | 40.21 | 40.21 | 227,323 | -0.40(-0.98%) |
Jul 02, 2014 | 41.37 | 41.37 | 40.49 | 40.60 | 330,800 | -0.81(-1.95%) |
Jul 01, 2014 | 41.99 | 41.99 | 41.39 | 41.41 | 666,789 | -0.38(-0.91%) |
Jun 30, 2014 | 41.54 | 41.84 | 41.33 | 41.79 | 7,952,091 | +0.31(+0.75%) |
Jun 27, 2014 | 41.26 | 41.53 | 41.15 | 41.48 | 463,727 | +0.20(+0.47%) |
Jun 26, 2014 | 41.21 | 41.29 | 41.11 | 41.28 | 175,476 | +0.06(+0.15%) |
Jun 25, 2014 | 40.94 | 41.23 | 40.91 | 41.22 | 440,163 | +0.20(+0.48%) |
Jun 24, 2014 | 40.86 | 41.15 | 40.86 | 41.02 | 395,362 | +0.13(+0.33%) |
Jun 23, 2014 | 41.11 | 41.14 | 40.73 | 40.89 | 372,256 | -0.12(-0.30%) |
Jun 20, 2014 | 41.32 | 41.34 | 40.98 | 41.01 | 193,759 | -0.23(-0.55%) |
Jun 19, 2014 | 40.99 | 41.32 | 40.95 | 41.24 | 296,348 | +0.29(+0.70%) |
Jun 18, 2014 | 40.12 | 40.95 | 40.12 | 40.95 | 677,704 | +0.85(+2.11%) |
Jun 17, 2014 | 40.05 | 40.19 | 39.92 | 40.10 | 1,201,881 | -0.03(-0.07%) |
Jun 16, 2014 | 39.90 | 40.44 | 39.85 | 40.13 | 13,457,629 | +0.31(+0.77%) |
Jun 13, 2014 | 39.62 | 39.93 | 39.46 | 39.83 | 112,632 | +0.19(+0.47%) |
Jun 12, 2014 | 39.52 | 39.74 | 39.08 | 39.64 | 179,707 | +0.13(+0.33%) |
Jun 11, 2014 | 39.83 | 39.86 | 39.51 | 39.51 | 89,302 | -0.48(-1.20%) |
Jun 10, 2014 | 40.06 | 40.21 | 39.98 | 39.99 | 86,300 | -0.37(-0.90%) |
Jun 06, 2014 | 40.48 | 40.68 | 40.33 | 40.36 | 92,988 | -0.12(-0.30%) |
Jun 05, 2014 | 40.16 | 40.51 | 40.14 | 40.48 | 92,727 | +0.35(+0.86%) |
Jun 04, 2014 | 40.03 | 40.14 | 39.89 | 40.13 | 282,076 | +0.06(+0.15%) |
Jun 03, 2014 | 39.99 | 40.18 | 39.89 | 40.07 | 96,274 | +0.09(+0.22%) |
Jun 02, 2014 | 39.82 | 40.07 | 39.82 | 39.99 | 286,960 | -0.04(-0.09%) |
May 30, 2014 | 39.63 | 40.03 | 39.63 | 40.02 | 62,293 | +0.32(+0.82%) |
May 29, 2014 | 39.70 | 39.74 | 39.50 | 39.70 | 65,612 | +0.02(+0.05%) |
May 28, 2014 | 39.39 | 39.69 | 39.39 | 39.68 | 94,102 | +0.26(+0.66%) |
May 27, 2014 | 39.40 | 39.64 | 39.40 | 39.42 | 125,076 | +0.31(+0.80%) |
May 23, 2014 | 39.12 | 39.11 | 39.11 | 39.11 | 114,101 | -0.11(-0.28%) |
May 22, 2014 | 38.86 | 39.29 | 38.86 | 39.22 | 131,057 | +0.34(+0.88%) |
May 21, 2014 | 38.92 | 38.96 | 38.78 | 38.88 | 55,743 | +0.00(+0.00%) |
May 20, 2014 | 38.85 | 39.06 | 38.64 | 38.88 | 139,552 | -0.01(-0.03%) |
May 19, 2014 | 39.44 | 39.44 | 38.84 | 38.89 | 144,524 | -0.54(-1.38%) |
May 16, 2014 | 39.29 | 39.45 | 39.19 | 39.43 | 71,701 | +0.12(+0.31%) |
May 15, 2014 | 39.48 | 39.59 | 39.26 | 39.31 | 92,123 | -0.15(-0.38%) |
May 14, 2014 | 39.29 | 39.66 | 39.23 | 39.46 | 107,399 | +0.20(+0.52%) |
May 13, 2014 | 39.30 | 39.43 | 39.10 | 39.25 | 313,713 | +0.06(+0.15%) |
May 12, 2014 | 39.57 | 39.63 | 39.16 | 39.19 | 356,277 | -0.30(-0.76%) |
May 09, 2014 | 39.95 | 40.09 | 39.49 | 39.49 | 118,418 | -0.54(-1.36%) |
May 08, 2014 | 40.46 | 40.48 | 39.97 | 40.04 | 191,512 | -0.43(-1.07%) |
May 07, 2014 | 39.93 | 40.48 | 39.93 | 40.47 | 460,385 | +0.66(+1.65%) |
May 06, 2014 | 39.92 | 40.04 | 39.79 | 39.81 | 108,189 | -0.20(-0.49%) |
May 05, 2014 | 39.59 | 40.01 | 39.59 | 40.01 | 150,642 | +0.34(+0.86%) |
May 02, 2014 | 40.25 | 40.41 | 39.51 | 39.67 | 233,378 | -0.79(-1.96%) |