Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 42.09 | 42.29 | 41.81 | 41.97 | 5,341,801 | -0.27(-0.63%) |
Apr 29, 2015 | 42.04 | 42.38 | 41.91 | 42.24 | 4,137,604 | -0.02(-0.06%) |
Apr 28, 2015 | 42.20 | 42.32 | 41.96 | 42.26 | 3,825,543 | +0.06(+0.14%) |
Apr 27, 2015 | 41.96 | 42.39 | 41.95 | 42.20 | 4,346,257 | +0.37(+0.88%) |
Apr 24, 2015 | 41.70 | 41.85 | 41.62 | 41.84 | 3,717,533 | +0.35(+0.84%) |
Apr 23, 2015 | 41.43 | 41.66 | 41.28 | 41.49 | 5,805,695 | +0.11(+0.26%) |
Apr 22, 2015 | 41.40 | 41.42 | 41.05 | 41.38 | 3,258,396 | +0.08(+0.20%) |
Apr 21, 2015 | 41.71 | 41.71 | 41.14 | 41.30 | 4,771,473 | -0.31(-0.74%) |
Apr 20, 2015 | 41.37 | 41.66 | 41.37 | 41.60 | 2,583,673 | +0.30(+0.73%) |
Apr 17, 2015 | 41.45 | 41.59 | 41.16 | 41.31 | 4,598,442 | -0.38(-0.92%) |
Apr 16, 2015 | 41.79 | 41.91 | 41.55 | 41.69 | 2,603,776 | -0.09(-0.22%) |
Apr 15, 2015 | 41.47 | 41.94 | 41.47 | 41.78 | 3,744,702 | +0.40(+0.97%) |
Apr 14, 2015 | 41.12 | 41.45 | 41.10 | 41.38 | 2,613,220 | +0.17(+0.42%) |
Apr 13, 2015 | 41.22 | 41.41 | 41.18 | 41.21 | 1,807,466 | -0.17(-0.40%) |
Apr 10, 2015 | 41.30 | 41.38 | 41.18 | 41.37 | 2,006,227 | +0.12(+0.28%) |
Apr 09, 2015 | 41.08 | 41.35 | 41.04 | 41.26 | 2,288,826 | +0.12(+0.28%) |
Apr 08, 2015 | 41.21 | 41.30 | 40.93 | 41.14 | 2,553,537 | +0.12(+0.28%) |
Apr 07, 2015 | 40.96 | 41.36 | 40.96 | 41.02 | 2,206,523 | -0.07(-0.16%) |
Apr 06, 2015 | 40.71 | 41.21 | 40.45 | 41.09 | 3,232,551 | +0.32(+0.80%) |
Apr 02, 2015 | 40.54 | 40.76 | 40.76 | 40.76 | 2,967,704 | +0.04(+0.10%) |
Apr 01, 2015 | 40.69 | 40.79 | 40.36 | 40.72 | 5,055,033 | +0.12(+0.29%) |
Mar 31, 2015 | 40.82 | 40.91 | 40.61 | 40.61 | 4,161,340 | -0.41(-0.99%) |
Mar 30, 2015 | 40.71 | 41.15 | 40.71 | 41.01 | 3,357,771 | +0.55(+1.36%) |
Mar 27, 2015 | 40.57 | 40.71 | 40.41 | 40.46 | 4,426,270 | -0.02(-0.04%) |
Mar 26, 2015 | 40.33 | 40.63 | 40.28 | 40.48 | 4,892,156 | +0.09(+0.23%) |
Mar 25, 2015 | 40.92 | 41.08 | 40.39 | 40.39 | 4,423,353 | -0.46(-1.12%) |
Mar 24, 2015 | 40.90 | 41.04 | 40.71 | 40.85 | 2,678,987 | -0.13(-0.33%) |
Mar 23, 2015 | 40.93 | 41.15 | 40.87 | 40.98 | 4,049,154 | +0.00(+0.00%) |
Mar 20, 2015 | 40.82 | 41.24 | 40.70 | 40.98 | 5,727,238 | +0.26(+0.64%) |
Mar 19, 2015 | 41.22 | 41.28 | 40.68 | 40.72 | 4,771,283 | -0.71(-1.72%) |
Mar 18, 2015 | 40.61 | 41.68 | 40.39 | 41.43 | 7,824,935 | +0.62(+1.52%) |
Mar 17, 2015 | 40.98 | 41.08 | 40.64 | 40.81 | 9,505,652 | -0.46(-1.11%) |
Mar 16, 2015 | 41.51 | 41.51 | 41.08 | 41.27 | 4,838,621 | -0.07(-0.16%) |
Mar 13, 2015 | 41.55 | 41.58 | 41.07 | 41.33 | 5,055,160 | -0.40(-0.95%) |
Mar 12, 2015 | 41.26 | 41.76 | 41.26 | 41.73 | 3,738,838 | +0.51(+1.25%) |
Mar 11, 2015 | 41.34 | 41.41 | 41.15 | 41.22 | 3,057,097 | -0.05(-0.12%) |
Mar 10, 2015 | 41.57 | 41.57 | 41.21 | 41.27 | 6,213,250 | -0.64(-1.52%) |
Mar 09, 2015 | 41.88 | 42.03 | 41.81 | 41.90 | 3,043,172 | +0.06(+0.14%) |
Mar 06, 2015 | 42.23 | 42.24 | 41.76 | 41.85 | 5,299,668 | -0.57(-1.35%) |
Mar 05, 2015 | 42.71 | 42.71 | 42.27 | 42.42 | 2,336,248 | -0.18(-0.43%) |
Mar 04, 2015 | 42.51 | 42.75 | 42.31 | 42.60 | 3,971,018 | -0.15(-0.35%) |
Mar 03, 2015 | 42.82 | 42.97 | 42.61 | 42.75 | 3,868,655 | -0.23(-0.54%) |
Mar 02, 2015 | 42.72 | 42.99 | 42.52 | 42.98 | 3,957,832 | +0.28(+0.66%) |
Feb 27, 2015 | 42.75 | 42.92 | 42.68 | 42.70 | 4,052,395 | -0.10(-0.23%) |
Feb 26, 2015 | 43.07 | 43.16 | 42.68 | 42.80 | 3,280,120 | -0.27(-0.64%) |
Feb 25, 2015 | 43.17 | 43.31 | 43.00 | 43.07 | 2,360,578 | -0.12(-0.29%) |
Feb 24, 2015 | 43.13 | 43.24 | 42.96 | 43.20 | 2,781,668 | +0.18(+0.42%) |
Feb 23, 2015 | 42.92 | 43.10 | 42.73 | 43.02 | 3,334,231 | -0.05(-0.12%) |
Feb 20, 2015 | 42.86 | 43.13 | 42.52 | 43.07 | 4,308,416 | +0.12(+0.29%) |
Feb 19, 2015 | 42.72 | 43.04 | 42.53 | 42.94 | 3,615,714 | +0.12(+0.27%) |
Feb 18, 2015 | 42.58 | 42.82 | 42.41 | 42.82 | 3,586,477 | +0.12(+0.27%) |
Feb 17, 2015 | 42.47 | 42.87 | 42.39 | 42.71 | 3,944,565 | +0.05(+0.12%) |
Feb 13, 2015 | 42.42 | 42.66 | 42.66 | 42.66 | 3,498,636 | +0.36(+0.84%) |
Feb 12, 2015 | 41.84 | 42.43 | 41.84 | 42.30 | 5,909,356 | +0.71(+1.71%) |
Feb 11, 2015 | 41.55 | 41.74 | 41.35 | 41.59 | 3,887,559 | -0.07(-0.16%) |
Feb 10, 2015 | 41.61 | 41.70 | 41.22 | 41.66 | 3,841,168 | +0.31(+0.74%) |
Feb 09, 2015 | 41.17 | 41.59 | 41.17 | 41.35 | 4,468,329 | -0.05(-0.12%) |
Feb 06, 2015 | 41.51 | 41.58 | 41.28 | 41.40 | 6,764,952 | -0.10(-0.24%) |
Feb 05, 2015 | 40.65 | 41.54 | 40.65 | 41.50 | 7,063,640 | +0.98(+2.42%) |
Feb 04, 2015 | 40.54 | 40.82 | 40.43 | 40.52 | 6,840,494 | -0.27(-0.65%) |
Feb 03, 2015 | 40.18 | 40.81 | 40.12 | 40.78 | 7,387,135 | +0.88(+2.20%) |
Feb 02, 2015 | 39.59 | 40.01 | 39.32 | 39.91 | 7,989,268 | +0.36(+0.90%) |
Jan 30, 2015 | 39.37 | 40.02 | 39.27 | 39.55 | 9,416,043 | -0.16(-0.40%) |
Jan 29, 2015 | 39.24 | 39.77 | 38.99 | 39.71 | 7,184,860 | +0.51(+1.31%) |
Jan 28, 2015 | 39.97 | 40.05 | 39.13 | 39.19 | 6,967,916 | -0.72(-1.81%) |
Jan 27, 2015 | 39.63 | 40.20 | 39.46 | 39.91 | 5,446,082 | -0.27(-0.68%) |
Jan 26, 2015 | 39.99 | 40.23 | 39.81 | 40.19 | 3,739,391 | +0.17(+0.44%) |
Jan 23, 2015 | 40.56 | 40.56 | 39.98 | 40.01 | 6,073,439 | -0.63(-1.55%) |
Jan 22, 2015 | 40.34 | 40.71 | 40.06 | 40.64 | 6,967,745 | +0.51(+1.26%) |
Jan 21, 2015 | 39.67 | 40.18 | 39.57 | 40.14 | 5,609,081 | +0.39(+0.98%) |
Jan 20, 2015 | 39.96 | 40.01 | 39.37 | 39.75 | 4,879,524 | +0.07(+0.17%) |
Jan 16, 2015 | 39.12 | 39.74 | 39.00 | 39.68 | 6,584,141 | +0.62(+1.59%) |
Jan 15, 2015 | 39.31 | 39.67 | 39.06 | 39.06 | 7,060,670 | -0.07(-0.19%) |
Jan 14, 2015 | 38.90 | 39.19 | 38.51 | 39.13 | 8,065,438 | -0.46(-1.17%) |
Jan 13, 2015 | 40.27 | 40.39 | 39.28 | 39.60 | 7,060,260 | -0.45(-1.12%) |
Jan 12, 2015 | 39.95 | 40.21 | 39.60 | 40.05 | 5,616,963 | -0.09(-0.23%) |
Jan 09, 2015 | 40.53 | 40.62 | 39.96 | 40.14 | 8,260,963 | -0.21(-0.51%) |
Jan 08, 2015 | 39.81 | 40.45 | 39.71 | 40.35 | 9,162,828 | +0.94(+2.38%) |
Jan 07, 2015 | 39.26 | 39.52 | 39.11 | 39.41 | 4,293,183 | +0.44(+1.13%) |
Jan 06, 2015 | 39.43 | 39.56 | 38.76 | 38.97 | 6,094,902 | -0.35(-0.89%) |
Jan 05, 2015 | 40.04 | 40.15 | 39.15 | 39.32 | 6,485,275 | -1.03(-2.55%) |
Jan 02, 2015 | 40.29 | 40.53 | 40.10 | 40.35 | 6,312,350 | +0.06(+0.14%) |
Dec 31, 2014 | 40.78 | 40.29 | 40.29 | 40.29 | 3,598,721 | -0.40(-0.98%) |
Dec 30, 2014 | 40.73 | 40.87 | 40.67 | 40.69 | 2,613,757 | -0.14(-0.35%) |
Dec 29, 2014 | 40.73 | 40.94 | 40.73 | 40.83 | 2,620,573 | +0.00(+0.00%) |
Dec 26, 2014 | 40.93 | 40.96 | 40.77 | 40.83 | 1,563,942 | +0.14(+0.35%) |
Dec 24, 2014 | 40.68 | 40.69 | 40.69 | 40.69 | 2,265,540 | -0.14(-0.35%) |
Dec 23, 2014 | 40.68 | 40.94 | 40.59 | 40.83 | 8,556,229 | +0.32(+0.78%) |
Dec 22, 2014 | 40.61 | 40.61 | 40.28 | 40.51 | 3,987,317 | +0.02(+0.06%) |
Dec 19, 2014 | 40.35 | 40.63 | 40.17 | 40.49 | 6,494,984 | +0.49(+1.23%) |
Dec 18, 2014 | 39.71 | 40.02 | 39.36 | 39.99 | 8,491,526 | +0.89(+2.28%) |
Dec 17, 2014 | 38.21 | 39.21 | 38.21 | 39.10 | 12,823,772 | +1.04(+2.73%) |
Dec 16, 2014 | 38.22 | 39.01 | 38.05 | 38.07 | 11,550,829 | -0.30(-0.77%) |
Dec 15, 2014 | 38.71 | 38.82 | 38.21 | 38.36 | 10,914,781 | -0.21(-0.53%) |
Dec 12, 2014 | 39.27 | 39.49 | 38.54 | 38.57 | 10,519,076 | -1.10(-2.78%) |
Dec 11, 2014 | 39.76 | 40.10 | 39.59 | 39.67 | 4,756,359 | +0.03(+0.08%) |
Dec 10, 2014 | 40.31 | 40.35 | 39.54 | 39.64 | 9,198,520 | -0.83(-2.06%) |
Dec 09, 2014 | 40.15 | 40.50 | 39.99 | 40.47 | 7,308,974 | +0.11(+0.27%) |
Dec 08, 2014 | 40.97 | 40.97 | 40.30 | 40.36 | 6,676,124 | -0.65(-1.59%) |
Dec 05, 2014 | 41.04 | 41.25 | 40.94 | 41.02 | 4,078,440 | -0.03(-0.08%) |
Dec 04, 2014 | 40.82 | 41.15 | 40.79 | 41.05 | 7,103,466 | +0.12(+0.30%) |
Dec 03, 2014 | 40.42 | 40.98 | 40.32 | 40.93 | 8,915,273 | +0.59(+1.47%) |
Dec 02, 2014 | 40.09 | 40.42 | 40.00 | 40.33 | 7,187,433 | +0.24(+0.60%) |
Dec 01, 2014 | 40.39 | 40.57 | 39.88 | 40.09 | 14,561,298 | -0.42(-1.04%) |
Nov 28, 2014 | 41.05 | 41.09 | 40.42 | 40.51 | 5,906,659 | -0.94(-2.27%) |
Nov 26, 2014 | 41.30 | 41.45 | 41.45 | 41.45 | 2,282,466 | +0.03(+0.08%) |
Nov 25, 2014 | 41.58 | 41.70 | 41.39 | 41.42 | 2,920,029 | -0.15(-0.36%) |
Nov 24, 2014 | 41.82 | 41.82 | 41.50 | 41.57 | 2,599,003 | -0.19(-0.45%) |
Nov 21, 2014 | 41.78 | 42.04 | 41.60 | 41.76 | 11,599,404 | +0.50(+1.22%) |
Nov 20, 2014 | 40.83 | 41.25 | 40.71 | 41.25 | 4,682,027 | +0.21(+0.52%) |
Nov 19, 2014 | 41.07 | 41.17 | 40.90 | 41.04 | 5,874,116 | -0.06(-0.14%) |
Nov 18, 2014 | 40.62 | 41.13 | 40.62 | 41.10 | 6,068,943 | +0.49(+1.20%) |
Nov 17, 2014 | 40.59 | 40.66 | 40.46 | 40.61 | 3,187,750 | -0.01(-0.02%) |
Nov 14, 2014 | 40.55 | 40.70 | 40.45 | 40.62 | 3,845,054 | +0.12(+0.31%) |
Nov 13, 2014 | 40.53 | 40.82 | 40.27 | 40.50 | 4,998,436 | +0.01(+0.02%) |
Nov 12, 2014 | 40.36 | 40.59 | 40.30 | 40.49 | 4,676,593 | +0.10(+0.24%) |
Nov 11, 2014 | 40.18 | 40.42 | 40.13 | 40.39 | 4,380,757 | +0.20(+0.49%) |
Nov 10, 2014 | 40.07 | 40.22 | 39.97 | 40.19 | 4,386,859 | +0.11(+0.27%) |
Nov 07, 2014 | 39.94 | 40.15 | 39.91 | 40.08 | 6,191,562 | +0.19(+0.47%) |
Nov 06, 2014 | 39.44 | 39.97 | 39.44 | 39.90 | 4,643,233 | +0.32(+0.81%) |
Nov 05, 2014 | 39.28 | 39.65 | 39.25 | 39.57 | 7,421,202 | +0.38(+0.97%) |
Nov 04, 2014 | 39.50 | 39.59 | 39.01 | 39.19 | 15,820,893 | -0.41(-1.04%) |
Nov 03, 2014 | 39.90 | 40.05 | 39.47 | 39.61 | 25,273,666 | -0.28(-0.70%) |
Oct 31, 2014 | 39.48 | 39.90 | 39.34 | 39.89 | 10,196,031 | +0.73(+1.87%) |
Oct 30, 2014 | 38.71 | 39.32 | 38.71 | 39.15 | 8,119,562 | +0.30(+0.76%) |
Oct 29, 2014 | 39.33 | 39.39 | 38.59 | 38.86 | 29,009,410 | -0.49(-1.24%) |
Oct 28, 2014 | 39.20 | 39.38 | 39.05 | 39.34 | 9,221,606 | +0.39(+0.99%) |
Oct 27, 2014 | 39.43 | 39.79 | 38.80 | 38.96 | 42,644,132 | -0.83(-2.09%) |
Oct 24, 2014 | 39.57 | 39.83 | 39.20 | 39.79 | 8,138,252 | +0.30(+0.75%) |
Oct 23, 2014 | 39.81 | 39.93 | 39.44 | 39.49 | 36,338,428 | -0.03(-0.08%) |
Oct 22, 2014 | 40.13 | 40.22 | 39.50 | 39.52 | 11,179,537 | -0.32(-0.81%) |
Oct 21, 2014 | 39.24 | 39.90 | 39.23 | 39.85 | 8,653,966 | +0.84(+2.15%) |
Oct 20, 2014 | 38.34 | 39.03 | 38.18 | 39.01 | 20,860,526 | +0.59(+1.52%) |
Oct 17, 2014 | 38.32 | 38.71 | 38.24 | 38.42 | 13,528,174 | +0.50(+1.33%) |
Oct 16, 2014 | 36.89 | 38.13 | 36.82 | 37.92 | 24,536,212 | +0.37(+0.99%) |
Oct 15, 2014 | 37.29 | 37.70 | 36.33 | 37.55 | 23,001,106 | +0.26(+0.69%) |
Oct 14, 2014 | 37.42 | 37.83 | 37.04 | 37.29 | 13,349,280 | +0.12(+0.31%) |
Oct 13, 2014 | 38.12 | 38.44 | 37.12 | 37.18 | 20,112,958 | -0.98(-2.57%) |
Oct 10, 2014 | 38.76 | 38.90 | 38.15 | 38.16 | 18,418,330 | -0.59(-1.53%) |
Oct 09, 2014 | 39.72 | 39.74 | 38.63 | 38.75 | 17,750,324 | -0.97(-2.45%) |
Oct 08, 2014 | 39.21 | 39.78 | 38.77 | 39.72 | 12,769,427 | +0.51(+1.30%) |
Oct 07, 2014 | 39.80 | 39.80 | 39.20 | 39.21 | 7,354,269 | -0.70(-1.76%) |
Oct 06, 2014 | 40.08 | 40.18 | 39.78 | 39.91 | 5,809,163 | -0.01(-0.02%) |
Oct 03, 2014 | 40.04 | 40.13 | 39.85 | 39.92 | 6,604,852 | +0.12(+0.29%) |
Oct 02, 2014 | 39.81 | 39.91 | 39.25 | 39.80 | 11,010,021 | -0.10(-0.25%) |
Oct 01, 2014 | 40.79 | 40.79 | 39.80 | 39.90 | 13,697,390 | -0.96(-2.36%) |
Sep 30, 2014 | 41.32 | 41.39 | 40.79 | 40.87 | 9,504,740 | -0.49(-1.20%) |
Sep 29, 2014 | 41.35 | 41.48 | 41.09 | 41.36 | 11,047,146 | -0.17(-0.42%) |
Sep 26, 2014 | 41.16 | 41.58 | 41.13 | 41.54 | 5,736,473 | +0.40(+0.98%) |
Sep 25, 2014 | 41.61 | 41.63 | 41.13 | 41.13 | 5,709,172 | -0.63(-1.52%) |
Sep 24, 2014 | 41.36 | 41.81 | 41.31 | 41.77 | 5,192,366 | +0.43(+1.04%) |
Sep 23, 2014 | 41.51 | 41.58 | 41.32 | 41.34 | 3,598,394 | -0.21(-0.52%) |
Sep 22, 2014 | 41.79 | 41.91 | 41.52 | 41.55 | 4,656,212 | -0.02(-0.04%) |
Sep 19, 2014 | 41.75 | 41.89 | 41.49 | 41.57 | 7,372,234 | -0.01(-0.03%) |
Sep 18, 2014 | 41.47 | 41.65 | 41.43 | 41.58 | 5,467,331 | +0.28(+0.68%) |
Sep 17, 2014 | 41.28 | 41.52 | 41.14 | 41.30 | 6,290,208 | +0.25(+0.60%) |
Sep 16, 2014 | 40.77 | 41.23 | 40.74 | 41.06 | 4,044,266 | +0.19(+0.46%) |
Sep 15, 2014 | 40.84 | 40.97 | 40.66 | 40.87 | 3,890,070 | +0.06(+0.14%) |
Sep 12, 2014 | 40.96 | 41.07 | 40.65 | 40.81 | 4,733,614 | -0.19(-0.46%) |
Sep 11, 2014 | 40.87 | 41.09 | 40.84 | 41.00 | 5,196,492 | -0.06(-0.14%) |
Sep 10, 2014 | 40.98 | 41.08 | 40.70 | 41.06 | 7,758,138 | +0.00(+0.00%) |
Sep 09, 2014 | 41.34 | 41.35 | 40.97 | 41.06 | 3,852,801 | -0.34(-0.81%) |
Sep 08, 2014 | 41.48 | 41.62 | 41.32 | 41.39 | 2,808,432 | -0.16(-0.39%) |
Sep 05, 2014 | 41.34 | 41.56 | 41.23 | 41.56 | 3,750,801 | +0.18(+0.44%) |
Sep 04, 2014 | 41.41 | 41.63 | 41.28 | 41.38 | 7,042,530 | +0.00(+0.00%) |
Sep 03, 2014 | 41.47 | 41.56 | 41.35 | 41.38 | 3,822,484 | +0.07(+0.16%) |
Sep 02, 2014 | 41.44 | 41.52 | 41.23 | 41.31 | 8,067,486 | -0.14(-0.34%) |
Aug 29, 2014 | 41.47 | 41.45 | 41.45 | 41.45 | 3,243,303 | +0.07(+0.16%) |
Aug 28, 2014 | 41.28 | 41.43 | 41.13 | 41.38 | 2,238,259 | +0.03(+0.08%) |
Aug 27, 2014 | 41.42 | 41.45 | 41.27 | 41.35 | 4,022,351 | +0.00(+0.00%) |
Aug 26, 2014 | 41.34 | 41.45 | 41.32 | 41.35 | 2,327,443 | +0.04(+0.10%) |
Aug 25, 2014 | 41.39 | 41.39 | 41.23 | 41.31 | 1,905,514 | +0.16(+0.38%) |
Aug 22, 2014 | 41.31 | 41.31 | 41.09 | 41.15 | 2,203,080 | -0.16(-0.40%) |
Aug 21, 2014 | 41.43 | 41.45 | 41.21 | 41.32 | 1,661,413 | -0.06(-0.14%) |
Aug 20, 2014 | 41.26 | 41.42 | 41.22 | 41.38 | 5,851,996 | +0.06(+0.14%) |
Aug 19, 2014 | 41.26 | 41.38 | 41.21 | 41.32 | 3,833,438 | +0.12(+0.30%) |
Aug 18, 2014 | 40.96 | 41.19 | 40.96 | 41.20 | 6,519,648 | +0.40(+0.99%) |
Aug 15, 2014 | 40.82 | 40.96 | 40.48 | 40.79 | 5,412,003 | +0.12(+0.30%) |
Aug 14, 2014 | 40.74 | 40.76 | 40.64 | 40.67 | 4,397,499 | +0.00(+0.00%) |
Aug 13, 2014 | 40.63 | 40.71 | 40.42 | 40.67 | 5,252,729 | +0.23(+0.56%) |
Aug 12, 2014 | 40.31 | 40.49 | 40.23 | 40.45 | 8,895,685 | +0.13(+0.32%) |
Aug 11, 2014 | 40.47 | 40.62 | 40.30 | 40.32 | 6,694,697 | -0.04(-0.10%) |
Aug 08, 2014 | 40.03 | 40.38 | 39.88 | 40.36 | 5,204,275 | +0.42(+1.05%) |
Aug 07, 2014 | 40.47 | 40.60 | 39.83 | 39.94 | 6,197,300 | -0.35(-0.88%) |
Aug 06, 2014 | 39.90 | 40.35 | 39.82 | 40.29 | 7,751,033 | +0.30(+0.74%) |
Aug 05, 2014 | 40.07 | 40.34 | 39.88 | 40.00 | 6,233,821 | -0.42(-1.04%) |
Aug 04, 2014 | 40.06 | 40.45 | 39.84 | 40.42 | 6,024,812 | +0.48(+1.19%) |
Aug 01, 2014 | 39.83 | 40.08 | 39.69 | 39.94 | 6,853,593 | +0.03(+0.08%) |
Jul 31, 2014 | 40.40 | 40.52 | 39.91 | 39.91 | 7,803,600 | -0.80(-1.95%) |
Jul 30, 2014 | 41.02 | 41.12 | 40.62 | 40.70 | 6,439,786 | -0.21(-0.52%) |
Jul 29, 2014 | 41.26 | 41.29 | 40.90 | 40.92 | 4,745,214 | -0.30(-0.72%) |
Jul 28, 2014 | 41.11 | 41.31 | 40.97 | 41.21 | 13,011,806 | +0.11(+0.26%) |
Jul 25, 2014 | 40.93 | 41.24 | 40.93 | 41.11 | 2,912,544 | +0.07(+0.18%) |
Jul 24, 2014 | 41.08 | 41.17 | 40.95 | 41.03 | 3,048,191 | -0.05(-0.12%) |
Jul 23, 2014 | 40.92 | 41.16 | 40.81 | 41.08 | 2,756,684 | +0.17(+0.42%) |
Jul 22, 2014 | 40.97 | 41.03 | 40.89 | 40.91 | 3,435,650 | +0.06(+0.14%) |
Jul 21, 2014 | 40.83 | 40.92 | 40.69 | 40.85 | 6,008,944 | -0.11(-0.28%) |
Jul 18, 2014 | 40.74 | 41.04 | 40.71 | 40.97 | 5,932,131 | +0.25(+0.62%) |
Jul 17, 2014 | 40.74 | 40.95 | 40.63 | 40.71 | 6,713,537 | -0.17(-0.42%) |
Jul 16, 2014 | 40.74 | 40.92 | 40.72 | 40.88 | 4,392,140 | +0.28(+0.69%) |
Jul 15, 2014 | 40.71 | 40.97 | 40.49 | 40.61 | 3,442,574 | -0.08(-0.20%) |
Jul 14, 2014 | 40.92 | 40.92 | 40.67 | 40.69 | 3,066,313 | -0.02(-0.06%) |
Jul 11, 2014 | 40.62 | 40.75 | 40.54 | 40.71 | 4,251,955 | +0.07(+0.18%) |
Jul 10, 2014 | 40.46 | 40.81 | 40.42 | 40.64 | 4,824,128 | -0.18(-0.44%) |
Jul 09, 2014 | 40.81 | 40.87 | 40.70 | 40.82 | 5,018,704 | +0.14(+0.34%) |
Jul 08, 2014 | 40.76 | 40.79 | 40.56 | 40.68 | 5,159,186 | -0.11(-0.26%) |
Jul 07, 2014 | 41.07 | 41.11 | 40.71 | 40.79 | 5,961,450 | -0.34(-0.84%) |
Jul 03, 2014 | 40.96 | 41.13 | 41.13 | 41.13 | 3,425,186 | +0.26(+0.64%) |
Jul 02, 2014 | 40.85 | 40.97 | 40.79 | 40.87 | 4,720,551 | +0.05(+0.12%) |
Jul 01, 2014 | 40.77 | 40.98 | 40.68 | 40.82 | 8,524,704 | +0.10(+0.24%) |
Jun 30, 2014 | 40.57 | 40.79 | 40.43 | 40.72 | 15,873,724 | +0.14(+0.35%) |
Jun 27, 2014 | 40.41 | 40.60 | 40.32 | 40.58 | 7,744,152 | -0.13(-0.31%) |
Jun 26, 2014 | 40.79 | 40.88 | 40.48 | 40.70 | 6,646,151 | -0.01(-0.02%) |
Jun 25, 2014 | 40.47 | 40.91 | 40.47 | 40.71 | 8,188,164 | +0.32(+0.79%) |
Jun 24, 2014 | 40.68 | 40.91 | 40.39 | 40.39 | 5,329,534 | -0.39(-0.95%) |
Jun 23, 2014 | 40.77 | 40.90 | 40.60 | 40.78 | 3,584,128 | +0.06(+0.14%) |
Jun 20, 2014 | 40.52 | 40.74 | 40.47 | 40.72 | 5,141,919 | +0.25(+0.61%) |
Jun 19, 2014 | 40.60 | 40.62 | 40.40 | 40.47 | 6,357,428 | -0.08(-0.20%) |
Jun 18, 2014 | 40.15 | 40.58 | 40.11 | 40.55 | 9,828,361 | +0.43(+1.08%) |
Jun 17, 2014 | 39.78 | 40.20 | 39.76 | 40.12 | 7,490,879 | +0.08(+0.20%) |
Jun 16, 2014 | 40.06 | 40.12 | 39.84 | 40.04 | 9,750,207 | -0.09(-0.22%) |
Jun 13, 2014 | 39.99 | 40.18 | 39.89 | 40.13 | 2,996,932 | +0.16(+0.39%) |
Jun 12, 2014 | 40.32 | 40.39 | 39.88 | 39.97 | 4,149,864 | -0.34(-0.85%) |
Jun 11, 2014 | 40.42 | 40.50 | 40.24 | 40.32 | 2,875,233 | -0.23(-0.56%) |
Jun 10, 2014 | 40.40 | 40.55 | 40.25 | 40.55 | 3,226,740 | -0.05(-0.12%) |
Jun 06, 2014 | 40.47 | 40.62 | 40.40 | 40.60 | 3,583,568 | +0.20(+0.48%) |
Jun 05, 2014 | 40.30 | 40.47 | 39.93 | 40.40 | 5,954,411 | +0.19(+0.47%) |
Jun 04, 2014 | 40.07 | 40.33 | 39.95 | 40.21 | 3,516,480 | +0.07(+0.16%) |
Jun 03, 2014 | 40.06 | 40.26 | 40.02 | 40.15 | 3,230,610 | -0.09(-0.22%) |
Jun 02, 2014 | 40.14 | 40.33 | 40.03 | 40.24 | 4,189,364 | +0.16(+0.41%) |
May 30, 2014 | 39.92 | 40.09 | 39.88 | 40.07 | 4,193,352 | -0.01(-0.02%) |
May 29, 2014 | 39.71 | 40.11 | 39.57 | 40.08 | 3,254,151 | +0.40(+1.01%) |
May 28, 2014 | 39.63 | 39.82 | 39.60 | 39.68 | 4,833,583 | +0.02(+0.04%) |
May 27, 2014 | 39.75 | 39.83 | 39.62 | 39.66 | 2,659,971 | +0.00(+0.00%) |
May 23, 2014 | 39.38 | 39.66 | 39.66 | 39.66 | 2,749,008 | +0.26(+0.66%) |
May 22, 2014 | 39.26 | 39.45 | 39.19 | 39.40 | 2,021,402 | +0.16(+0.42%) |
May 21, 2014 | 39.17 | 39.34 | 39.10 | 39.24 | 3,079,113 | +0.18(+0.46%) |
May 20, 2014 | 39.23 | 39.35 | 38.96 | 39.06 | 5,732,662 | -0.21(-0.54%) |
May 19, 2014 | 39.04 | 39.48 | 39.02 | 39.27 | 3,356,772 | +0.16(+0.42%) |
May 16, 2014 | 38.96 | 39.13 | 38.67 | 39.11 | 5,360,116 | +0.14(+0.36%) |
May 15, 2014 | 39.42 | 39.44 | 38.74 | 38.97 | 7,294,912 | -0.56(-1.40%) |
May 14, 2014 | 39.52 | 39.74 | 39.44 | 39.53 | 5,915,098 | +0.01(+0.02%) |
May 13, 2014 | 39.50 | 39.67 | 39.44 | 39.52 | 3,075,147 | +0.03(+0.08%) |
May 12, 2014 | 39.22 | 39.52 | 39.20 | 39.48 | 5,238,104 | +0.50(+1.28%) |
May 09, 2014 | 38.82 | 39.04 | 38.74 | 38.99 | 4,871,438 | +0.00(+0.00%) |
May 08, 2014 | 39.08 | 39.37 | 38.82 | 38.99 | 5,888,982 | -0.16(-0.40%) |
May 07, 2014 | 38.97 | 39.17 | 38.72 | 39.14 | 5,213,029 | +0.30(+0.78%) |
May 06, 2014 | 38.92 | 39.05 | 38.71 | 38.84 | 4,198,917 | -0.20(-0.50%) |
May 05, 2014 | 38.69 | 39.06 | 38.63 | 39.04 | 2,938,253 | +0.21(+0.55%) |
May 02, 2014 | 38.73 | 39.04 | 38.65 | 38.82 | 6,103,260 | +0.15(+0.38%) |