Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 45.86 | 46.32 | 45.45 | 46.17 | 3,280,826 | +0.02(+0.05%) |
Apr 29, 2015 | 46.47 | 47.10 | 45.80 | 46.15 | 2,323,628 | -0.76(-1.61%) |
Apr 28, 2015 | 46.81 | 47.02 | 46.22 | 46.91 | 1,771,713 | -0.12(-0.26%) |
Apr 27, 2015 | 47.00 | 47.36 | 46.73 | 47.03 | 1,422,473 | +0.03(+0.06%) |
Apr 24, 2015 | 46.69 | 47.02 | 46.40 | 47.00 | 1,353,950 | +0.50(+1.08%) |
Apr 23, 2015 | 46.89 | 47.15 | 46.48 | 46.50 | 1,613,908 | -0.51(-1.09%) |
Apr 22, 2015 | 46.57 | 47.33 | 46.57 | 47.02 | 1,750,036 | +0.37(+0.79%) |
Apr 21, 2015 | 46.79 | 47.09 | 46.58 | 46.65 | 1,720,977 | -0.02(-0.04%) |
Apr 20, 2015 | 46.63 | 47.28 | 46.59 | 46.67 | 2,385,206 | +0.06(+0.13%) |
Apr 17, 2015 | 46.71 | 46.92 | 46.13 | 46.60 | 2,962,264 | -0.27(-0.57%) |
Apr 16, 2015 | 46.41 | 47.18 | 46.13 | 46.87 | 2,744,192 | +0.39(+0.84%) |
Apr 15, 2015 | 45.90 | 48.20 | 45.32 | 46.48 | 5,309,082 | +0.67(+1.45%) |
Apr 14, 2015 | 46.25 | 46.64 | 45.80 | 45.81 | 2,870,234 | -0.45(-0.96%) |
Apr 13, 2015 | 45.82 | 46.92 | 45.71 | 46.26 | 4,148,319 | +0.32(+0.69%) |
Apr 10, 2015 | 45.48 | 46.76 | 45.40 | 45.94 | 6,301,448 | +0.59(+1.31%) |
Apr 09, 2015 | 44.47 | 45.56 | 44.41 | 45.35 | 4,989,181 | +0.76(+1.71%) |
Apr 08, 2015 | 43.86 | 44.63 | 43.74 | 44.59 | 3,704,382 | +0.88(+2.00%) |
Apr 07, 2015 | 44.93 | 45.06 | 43.64 | 43.71 | 3,096,993 | -1.27(-2.82%) |
Apr 06, 2015 | 45.37 | 45.54 | 44.73 | 44.98 | 3,096,828 | -0.57(-1.25%) |
Apr 02, 2015 | 44.90 | 45.55 | 45.55 | 45.55 | 8,774,334 | +1.09(+2.45%) |
Apr 01, 2015 | 45.18 | 45.54 | 44.27 | 44.46 | 14,230,648 | -3.16(-6.64%) |
Mar 31, 2015 | 48.57 | 48.79 | 47.50 | 47.63 | 2,857,113 | -1.14(-2.33%) |
Mar 30, 2015 | 49.03 | 49.16 | 48.43 | 48.76 | 1,795,977 | +0.11(+0.22%) |
Mar 27, 2015 | 49.05 | 49.18 | 48.18 | 48.65 | 4,199,140 | -0.46(-0.93%) |
Mar 26, 2015 | 49.13 | 49.33 | 48.81 | 49.11 | 1,954,041 | -0.03(-0.07%) |
Mar 25, 2015 | 49.57 | 49.65 | 49.05 | 49.14 | 3,443,507 | -0.23(-0.46%) |
Mar 24, 2015 | 49.14 | 49.46 | 49.03 | 49.37 | 5,022,691 | -0.04(-0.08%) |
Mar 23, 2015 | 50.49 | 50.59 | 49.37 | 49.41 | 3,580,157 | -0.97(-1.93%) |
Mar 20, 2015 | 52.80 | 51.06 | 48.37 | 50.38 | 20,420,814 | -2.42(-4.59%) |
Mar 19, 2015 | 52.07 | 53.19 | 51.99 | 52.80 | 4,406,133 | +0.72(+1.39%) |
Mar 18, 2015 | 51.73 | 52.24 | 51.39 | 52.08 | 4,250,373 | +0.35(+0.68%) |
Mar 17, 2015 | 51.32 | 52.34 | 50.97 | 51.73 | 9,220,371 | -1.86(-3.47%) |
Mar 16, 2015 | 53.49 | 54.18 | 53.49 | 53.59 | 3,122,519 | +0.28(+0.53%) |
Mar 13, 2015 | 52.41 | 53.33 | 52.30 | 53.31 | 4,326,163 | +1.17(+2.25%) |
Mar 12, 2015 | 51.97 | 52.30 | 51.52 | 52.13 | 2,764,229 | +0.32(+0.62%) |
Mar 11, 2015 | 52.32 | 52.36 | 51.75 | 51.81 | 3,272,205 | -0.37(-0.70%) |
Mar 10, 2015 | 52.22 | 52.40 | 51.80 | 52.18 | 2,600,548 | -0.21(-0.40%) |
Mar 09, 2015 | 51.47 | 52.62 | 51.34 | 52.39 | 9,279,151 | +3.41(+6.96%) |
Mar 06, 2015 | 49.36 | 49.91 | 48.65 | 48.98 | 3,852,884 | -0.76(-1.53%) |
Mar 05, 2015 | 49.33 | 50.55 | 48.71 | 49.74 | 3,622,311 | +2.41(+5.10%) |
Mar 04, 2015 | 47.49 | 47.67 | 47.12 | 47.33 | 1,038,513 | -0.34(-0.72%) |
Mar 03, 2015 | 47.52 | 47.82 | 47.13 | 47.67 | 1,056,854 | -0.12(-0.26%) |
Mar 02, 2015 | 47.16 | 48.13 | 47.11 | 47.79 | 1,528,950 | +0.55(+1.17%) |
Feb 27, 2015 | 46.57 | 47.33 | 46.20 | 47.24 | 2,021,422 | +0.82(+1.78%) |
Feb 26, 2015 | 46.76 | 46.76 | 46.09 | 46.42 | 1,380,111 | -0.44(-0.94%) |
Feb 25, 2015 | 46.86 | 47.33 | 46.72 | 46.86 | 1,308,059 | -0.12(-0.26%) |
Feb 24, 2015 | 47.64 | 47.64 | 46.78 | 46.98 | 1,829,484 | -0.93(-1.94%) |
Feb 23, 2015 | 47.41 | 47.96 | 47.17 | 47.91 | 1,810,845 | +0.62(+1.31%) |
Feb 20, 2015 | 46.69 | 47.52 | 46.34 | 47.29 | 4,166,596 | +0.56(+1.20%) |
Feb 19, 2015 | 48.13 | 48.40 | 46.61 | 46.73 | 1,869,546 | -1.55(-3.22%) |
Feb 18, 2015 | 47.86 | 48.34 | 47.38 | 48.29 | 1,145,637 | +0.58(+1.21%) |
Feb 17, 2015 | 48.16 | 48.46 | 47.54 | 47.71 | 1,957,909 | -0.42(-0.87%) |
Feb 13, 2015 | 48.79 | 48.13 | 48.13 | 48.13 | 1,203,523 | -0.75(-1.53%) |
Feb 12, 2015 | 49.12 | 49.18 | 48.65 | 48.88 | 1,879,749 | -0.26(-0.52%) |
Feb 11, 2015 | 49.23 | 49.33 | 48.72 | 49.13 | 1,608,757 | -0.03(-0.07%) |
Feb 10, 2015 | 49.03 | 49.26 | 48.55 | 49.17 | 2,074,755 | +0.22(+0.45%) |
Feb 09, 2015 | 49.07 | 49.46 | 48.91 | 48.95 | 1,259,508 | -0.12(-0.25%) |
Feb 06, 2015 | 49.93 | 49.93 | 48.72 | 49.07 | 1,680,558 | -0.95(-1.90%) |
Feb 05, 2015 | 49.65 | 50.13 | 49.38 | 50.02 | 1,620,656 | +0.66(+1.34%) |
Feb 04, 2015 | 49.27 | 49.65 | 48.83 | 49.36 | 1,663,427 | -0.17(-0.35%) |
Feb 03, 2015 | 48.99 | 49.57 | 48.78 | 49.54 | 1,517,708 | +0.76(+1.55%) |
Feb 02, 2015 | 48.30 | 48.83 | 47.38 | 48.78 | 1,937,136 | +0.58(+1.20%) |
Jan 30, 2015 | 48.45 | 49.06 | 48.15 | 48.20 | 3,075,047 | -0.52(-1.06%) |
Jan 29, 2015 | 48.60 | 48.94 | 48.15 | 48.72 | 1,631,091 | +0.19(+0.39%) |
Jan 28, 2015 | 49.35 | 49.64 | 48.52 | 48.53 | 1,871,218 | -0.60(-1.22%) |
Jan 27, 2015 | 49.26 | 49.42 | 48.95 | 49.13 | 2,268,499 | -0.25(-0.51%) |
Jan 26, 2015 | 49.83 | 49.83 | 48.66 | 49.38 | 2,565,740 | -0.47(-0.93%) |
Jan 23, 2015 | 50.78 | 50.79 | 49.69 | 49.85 | 1,241,688 | -0.56(-1.11%) |
Jan 22, 2015 | 49.47 | 50.47 | 49.20 | 50.41 | 1,435,639 | +1.27(+2.59%) |
Jan 21, 2015 | 48.58 | 49.23 | 48.28 | 49.13 | 970,020 | +0.03(+0.07%) |
Jan 20, 2015 | 49.99 | 50.19 | 48.87 | 49.10 | 1,626,614 | -0.62(-1.25%) |
Jan 16, 2015 | 49.25 | 49.79 | 49.02 | 49.72 | 1,583,678 | +0.34(+0.69%) |
Jan 15, 2015 | 50.12 | 50.19 | 49.14 | 49.38 | 2,458,068 | -0.69(-1.39%) |
Jan 14, 2015 | 49.27 | 50.08 | 48.89 | 50.08 | 1,567,964 | +0.61(+1.24%) |
Jan 13, 2015 | 49.47 | 49.65 | 49.02 | 49.46 | 1,404,406 | +0.04(+0.08%) |
Jan 12, 2015 | 48.87 | 49.53 | 48.81 | 49.42 | 1,709,203 | +0.69(+1.41%) |
Jan 09, 2015 | 48.77 | 49.04 | 48.43 | 48.74 | 2,547,682 | -0.02(-0.05%) |
Jan 08, 2015 | 48.78 | 48.88 | 48.30 | 48.76 | 1,712,993 | -0.24(-0.49%) |
Jan 07, 2015 | 48.17 | 49.03 | 47.82 | 49.00 | 3,366,387 | +1.09(+2.27%) |
Jan 06, 2015 | 47.63 | 48.16 | 47.51 | 47.91 | 1,632,219 | +0.52(+1.10%) |
Jan 05, 2015 | 47.07 | 47.77 | 46.99 | 47.39 | 1,572,576 | +0.24(+0.50%) |
Jan 02, 2015 | 46.94 | 47.32 | 46.70 | 47.16 | 1,365,447 | +0.41(+0.88%) |
Dec 31, 2014 | 47.56 | 46.75 | 46.75 | 46.75 | 2,134,582 | -0.82(-1.72%) |
Dec 30, 2014 | 47.08 | 47.68 | 46.99 | 47.56 | 2,490,077 | +0.49(+1.04%) |
Dec 29, 2014 | 46.91 | 47.51 | 46.72 | 47.08 | 1,151,575 | +0.13(+0.29%) |
Dec 26, 2014 | 46.65 | 47.07 | 46.65 | 46.94 | 662,937 | +0.24(+0.52%) |
Dec 24, 2014 | 46.91 | 46.70 | 46.70 | 46.70 | 521,735 | -0.12(-0.25%) |
Dec 23, 2014 | 46.82 | 47.06 | 46.58 | 46.82 | 1,046,200 | +0.02(+0.04%) |
Dec 22, 2014 | 46.16 | 46.81 | 46.16 | 46.80 | 1,318,373 | +0.67(+1.46%) |
Dec 19, 2014 | 46.61 | 46.67 | 46.02 | 46.13 | 3,341,830 | -0.30(-0.64%) |
Dec 18, 2014 | 46.07 | 46.45 | 45.83 | 46.43 | 1,862,849 | +0.26(+0.57%) |
Dec 17, 2014 | 44.99 | 46.18 | 44.99 | 46.16 | 2,238,754 | +1.20(+2.68%) |
Dec 16, 2014 | 44.86 | 45.23 | 44.57 | 44.96 | 2,517,679 | +0.13(+0.29%) |
Dec 15, 2014 | 45.18 | 45.42 | 44.68 | 44.83 | 3,174,353 | -0.17(-0.37%) |
Dec 12, 2014 | 45.27 | 45.64 | 44.98 | 45.00 | 2,063,063 | -0.48(-1.05%) |
Dec 11, 2014 | 45.78 | 46.15 | 45.27 | 45.47 | 3,065,228 | -0.54(-1.18%) |
Dec 10, 2014 | 45.49 | 46.15 | 45.24 | 46.02 | 2,521,016 | +0.47(+1.02%) |
Dec 09, 2014 | 44.96 | 45.70 | 44.85 | 45.55 | 1,137,609 | +0.45(+0.99%) |
Dec 08, 2014 | 45.10 | 45.51 | 44.87 | 45.10 | 1,604,214 | +0.16(+0.35%) |
Dec 05, 2014 | 44.76 | 45.08 | 44.53 | 44.95 | 1,689,431 | +0.07(+0.15%) |
Dec 04, 2014 | 44.74 | 44.96 | 44.49 | 44.88 | 1,224,336 | +0.10(+0.21%) |
Dec 03, 2014 | 44.89 | 45.01 | 44.52 | 44.78 | 1,741,510 | -0.14(-0.31%) |
Dec 02, 2014 | 44.19 | 44.93 | 44.11 | 44.92 | 2,492,971 | +0.65(+1.47%) |
Dec 01, 2014 | 44.27 | 44.89 | 44.09 | 44.27 | 2,293,905 | -0.04(-0.10%) |
Nov 28, 2014 | 44.31 | 44.85 | 44.20 | 44.32 | 688,772 | +0.01(+0.03%) |
Nov 26, 2014 | 43.87 | 44.31 | 44.31 | 44.31 | 1,694,390 | +0.42(+0.96%) |
Nov 25, 2014 | 43.88 | 44.08 | 43.58 | 43.89 | 2,785,115 | +0.14(+0.32%) |
Nov 24, 2014 | 43.71 | 44.01 | 43.60 | 43.75 | 2,548,539 | +0.18(+0.41%) |
Nov 21, 2014 | 43.24 | 43.59 | 43.03 | 43.57 | 6,979,273 | +0.70(+1.63%) |
Nov 20, 2014 | 42.74 | 43.10 | 42.49 | 42.87 | 4,881,591 | -0.05(-0.12%) |
Nov 19, 2014 | 41.28 | 44.52 | 40.65 | 42.92 | 10,070,851 | +3.75(+9.59%) |
Nov 18, 2014 | 38.61 | 39.19 | 38.38 | 39.16 | 2,141,978 | +0.75(+1.94%) |
Nov 17, 2014 | 38.10 | 38.50 | 37.88 | 38.42 | 1,088,148 | +0.27(+0.71%) |
Nov 14, 2014 | 38.26 | 38.40 | 38.04 | 38.15 | 1,526,154 | -0.16(-0.41%) |
Nov 13, 2014 | 38.56 | 38.82 | 38.27 | 38.31 | 1,606,173 | -0.14(-0.36%) |
Nov 12, 2014 | 38.88 | 39.01 | 38.38 | 38.45 | 1,338,208 | -0.43(-1.11%) |
Nov 11, 2014 | 39.02 | 39.05 | 38.60 | 38.88 | 852,153 | -0.10(-0.26%) |
Nov 10, 2014 | 38.30 | 38.99 | 38.20 | 38.98 | 1,508,392 | +0.60(+1.56%) |
Nov 07, 2014 | 38.68 | 38.74 | 38.33 | 38.38 | 3,673,139 | -0.19(-0.49%) |
Nov 06, 2014 | 39.36 | 39.46 | 38.51 | 38.57 | 1,790,549 | -0.71(-1.80%) |
Nov 05, 2014 | 39.76 | 39.76 | 39.05 | 39.27 | 1,615,313 | -0.33(-0.83%) |
Nov 04, 2014 | 39.55 | 39.66 | 39.14 | 39.60 | 1,332,905 | +0.03(+0.07%) |
Nov 03, 2014 | 39.17 | 39.62 | 39.06 | 39.57 | 1,324,236 | +0.43(+1.11%) |
Oct 31, 2014 | 38.72 | 39.16 | 38.45 | 39.14 | 1,698,030 | +0.69(+1.81%) |
Oct 30, 2014 | 37.90 | 38.45 | 37.80 | 38.45 | 1,113,800 | +0.41(+1.07%) |
Oct 29, 2014 | 38.38 | 38.57 | 37.69 | 38.04 | 1,589,884 | -0.34(-0.90%) |
Oct 28, 2014 | 38.18 | 38.39 | 37.96 | 38.39 | 1,237,148 | +0.24(+0.63%) |
Oct 27, 2014 | 37.93 | 37.92 | 37.86 | 38.15 | 1,152,950 | +0.23(+0.60%) |
Oct 24, 2014 | 38.01 | 38.16 | 37.59 | 37.92 | 1,175,319 | +0.01(+0.03%) |
Oct 23, 2014 | 37.76 | 38.00 | 37.56 | 37.91 | 971,457 | +0.36(+0.95%) |
Oct 22, 2014 | 37.60 | 37.88 | 37.49 | 37.55 | 997,161 | +0.00(+0.00%) |
Oct 21, 2014 | 37.23 | 37.63 | 37.00 | 37.55 | 1,478,084 | +0.42(+1.14%) |
Oct 20, 2014 | 36.65 | 37.14 | 36.55 | 37.13 | 749,345 | +0.51(+1.39%) |
Oct 17, 2014 | 36.44 | 36.66 | 35.95 | 36.62 | 1,519,280 | +0.43(+1.20%) |
Oct 16, 2014 | 36.29 | 36.48 | 35.97 | 36.19 | 1,982,360 | -0.43(-1.17%) |
Oct 15, 2014 | 36.60 | 36.95 | 36.28 | 36.62 | 2,050,822 | -0.23(-0.63%) |
Oct 14, 2014 | 36.59 | 37.11 | 36.58 | 36.85 | 2,383,292 | +0.42(+1.16%) |
Oct 13, 2014 | 36.75 | 36.99 | 36.40 | 36.43 | 2,006,152 | -0.24(-0.65%) |
Oct 10, 2014 | 36.49 | 37.09 | 36.43 | 36.66 | 1,525,483 | +0.30(+0.82%) |
Oct 09, 2014 | 36.41 | 36.97 | 36.29 | 36.37 | 1,612,199 | -0.06(-0.17%) |
Oct 08, 2014 | 35.62 | 36.44 | 35.57 | 36.43 | 1,775,401 | +0.84(+2.37%) |
Oct 07, 2014 | 35.73 | 35.97 | 35.58 | 35.58 | 1,353,336 | -0.25(-0.70%) |
Oct 06, 2014 | 35.78 | 36.00 | 35.65 | 35.83 | 1,170,151 | +0.12(+0.34%) |
Oct 03, 2014 | 35.55 | 35.80 | 35.37 | 35.71 | 1,157,830 | +0.28(+0.78%) |
Oct 02, 2014 | 35.35 | 35.54 | 35.12 | 35.43 | 1,351,690 | +0.00(+0.00%) |
Oct 01, 2014 | 35.37 | 35.72 | 35.25 | 35.43 | 1,780,398 | -0.01(-0.02%) |
Sep 30, 2014 | 35.45 | 35.53 | 35.12 | 35.44 | 1,936,594 | +0.07(+0.20%) |
Sep 29, 2014 | 35.24 | 35.39 | 34.98 | 35.37 | 1,496,364 | -0.07(-0.20%) |
Sep 26, 2014 | 34.83 | 35.51 | 34.77 | 35.44 | 1,345,305 | +0.56(+1.59%) |
Sep 25, 2014 | 35.15 | 35.23 | 34.87 | 34.88 | 1,043,529 | -0.28(-0.81%) |
Sep 24, 2014 | 35.42 | 35.80 | 35.14 | 35.17 | 2,313,965 | -0.26(-0.74%) |
Sep 23, 2014 | 35.78 | 35.90 | 35.43 | 35.43 | 1,689,604 | -0.34(-0.96%) |
Sep 22, 2014 | 36.02 | 36.06 | 35.69 | 35.77 | 1,940,537 | -0.36(-0.98%) |
Sep 19, 2014 | 36.20 | 36.27 | 36.03 | 36.13 | 2,706,120 | +0.11(+0.31%) |
Sep 18, 2014 | 36.19 | 36.24 | 35.91 | 36.02 | 2,910,182 | -0.18(-0.51%) |
Sep 17, 2014 | 36.41 | 36.62 | 36.08 | 36.20 | 1,692,679 | -0.11(-0.31%) |
Sep 16, 2014 | 35.74 | 36.42 | 35.67 | 36.31 | 2,488,862 | +0.64(+1.79%) |
Sep 15, 2014 | 35.58 | 35.92 | 35.49 | 35.67 | 1,620,232 | +0.08(+0.22%) |
Sep 12, 2014 | 36.47 | 36.55 | 35.42 | 35.59 | 2,944,934 | -1.02(-2.78%) |
Sep 11, 2014 | 36.32 | 36.84 | 36.32 | 36.61 | 1,977,776 | +0.07(+0.18%) |
Sep 10, 2014 | 36.61 | 36.69 | 36.47 | 36.54 | 3,004,953 | -0.17(-0.45%) |
Sep 09, 2014 | 36.68 | 36.80 | 36.57 | 36.71 | 1,602,927 | -0.07(-0.18%) |
Sep 08, 2014 | 36.82 | 36.94 | 36.70 | 36.78 | 1,699,262 | -0.16(-0.42%) |
Sep 05, 2014 | 36.64 | 36.94 | 36.53 | 36.93 | 1,363,322 | +0.29(+0.79%) |
Sep 04, 2014 | 36.52 | 36.84 | 36.41 | 36.64 | 1,669,644 | +0.09(+0.24%) |
Sep 03, 2014 | 36.40 | 36.58 | 36.33 | 36.55 | 1,392,452 | +0.18(+0.49%) |
Sep 02, 2014 | 36.32 | 36.40 | 36.12 | 36.38 | 1,751,621 | +0.13(+0.35%) |
Aug 29, 2014 | 36.18 | 36.25 | 36.25 | 36.25 | 1,746,237 | +0.18(+0.51%) |
Aug 28, 2014 | 36.19 | 36.27 | 35.99 | 36.07 | 1,058,441 | -0.13(-0.37%) |
Aug 27, 2014 | 36.30 | 36.42 | 36.12 | 36.20 | 845,694 | -0.11(-0.29%) |
Aug 26, 2014 | 36.12 | 36.29 | 36.11 | 36.30 | 1,286,070 | +0.33(+0.93%) |
Aug 25, 2014 | 36.20 | 36.21 | 35.84 | 35.97 | 773,551 | -0.06(-0.15%) |
Aug 22, 2014 | 36.27 | 36.35 | 35.92 | 36.03 | 676,295 | -0.32(-0.89%) |
Aug 21, 2014 | 36.45 | 36.65 | 36.34 | 36.35 | 919,576 | -0.01(-0.02%) |
Aug 20, 2014 | 36.23 | 36.45 | 36.06 | 36.35 | 1,598,807 | +0.09(+0.24%) |
Aug 19, 2014 | 36.30 | 36.40 | 36.17 | 36.27 | 1,875,927 | +0.03(+0.08%) |
Aug 18, 2014 | 36.19 | 36.35 | 36.08 | 36.24 | 1,552,994 | +0.24(+0.66%) |
Aug 15, 2014 | 36.33 | 36.39 | 35.91 | 36.00 | 1,465,396 | -0.15(-0.43%) |
Aug 14, 2014 | 36.46 | 36.51 | 36.14 | 36.15 | 980,570 | -0.29(-0.80%) |
Aug 13, 2014 | 35.91 | 36.44 | 35.87 | 36.44 | 1,097,069 | +0.62(+1.73%) |
Aug 12, 2014 | 35.84 | 36.03 | 35.74 | 35.82 | 714,502 | -0.11(-0.31%) |
Aug 11, 2014 | 35.66 | 36.07 | 35.64 | 35.93 | 1,142,980 | +0.26(+0.74%) |
Aug 08, 2014 | 35.48 | 35.62 | 35.20 | 35.67 | 1,429,624 | +0.34(+0.97%) |
Aug 07, 2014 | 35.11 | 35.55 | 35.07 | 35.33 | 1,423,471 | +0.26(+0.75%) |
Aug 06, 2014 | 35.36 | 35.38 | 35.02 | 35.06 | 2,028,568 | -0.32(-0.92%) |
Aug 05, 2014 | 35.54 | 35.72 | 35.33 | 35.39 | 1,736,160 | -0.31(-0.86%) |
Aug 04, 2014 | 35.64 | 35.76 | 35.29 | 35.70 | 1,439,320 | +0.05(+0.15%) |
Aug 01, 2014 | 35.75 | 36.04 | 35.36 | 35.64 | 1,505,128 | -0.11(-0.31%) |
Jul 31, 2014 | 36.22 | 36.33 | 35.73 | 35.75 | 2,005,159 | -0.60(-1.66%) |
Jul 30, 2014 | 36.65 | 36.81 | 36.10 | 36.36 | 1,478,712 | -0.27(-0.75%) |
Jul 29, 2014 | 37.14 | 37.27 | 36.61 | 36.63 | 1,554,946 | -0.49(-1.33%) |
Jul 28, 2014 | 36.91 | 37.27 | 36.83 | 37.13 | 1,227,310 | +0.32(+0.88%) |
Jul 25, 2014 | 37.02 | 37.27 | 36.72 | 36.80 | 2,462,459 | -0.20(-0.53%) |
Jul 24, 2014 | 37.61 | 37.76 | 36.74 | 37.00 | 1,902,749 | -0.82(-2.17%) |
Jul 23, 2014 | 37.65 | 37.84 | 37.57 | 37.82 | 970,101 | +0.10(+0.28%) |
Jul 22, 2014 | 37.62 | 37.83 | 37.57 | 37.71 | 912,260 | +0.18(+0.47%) |
Jul 21, 2014 | 37.59 | 37.63 | 37.36 | 37.54 | 770,652 | -0.08(-0.22%) |
Jul 18, 2014 | 37.42 | 37.76 | 37.29 | 37.62 | 1,211,948 | +0.32(+0.86%) |
Jul 17, 2014 | 37.19 | 37.48 | 37.06 | 37.30 | 1,893,997 | -0.10(-0.28%) |
Jul 16, 2014 | 37.29 | 37.43 | 37.19 | 37.41 | 873,188 | +0.16(+0.43%) |
Jul 15, 2014 | 37.29 | 37.51 | 37.04 | 37.25 | 1,337,139 | -0.09(-0.25%) |
Jul 14, 2014 | 37.12 | 37.36 | 36.97 | 37.34 | 1,027,275 | +0.32(+0.86%) |
Jul 11, 2014 | 36.91 | 37.07 | 36.70 | 37.02 | 689,695 | +0.15(+0.40%) |
Jul 10, 2014 | 36.67 | 37.04 | 36.67 | 36.87 | 791,611 | +0.06(+0.16%) |
Jul 09, 2014 | 36.85 | 36.87 | 36.42 | 36.81 | 685,551 | +0.02(+0.06%) |
Jul 08, 2014 | 36.70 | 36.92 | 36.54 | 36.79 | 899,853 | +0.07(+0.19%) |
Jul 07, 2014 | 36.37 | 36.75 | 36.37 | 36.72 | 1,464,337 | +0.29(+0.78%) |
Jul 03, 2014 | 36.67 | 36.43 | 36.43 | 36.43 | 1,006,118 | -0.29(-0.78%) |
Jul 02, 2014 | 36.88 | 36.96 | 36.56 | 36.72 | 912,223 | -0.25(-0.67%) |
Jul 01, 2014 | 36.82 | 37.09 | 36.52 | 36.97 | 830,328 | +0.26(+0.70%) |
Jun 30, 2014 | 36.76 | 36.88 | 36.32 | 36.71 | 1,337,772 | -0.03(-0.07%) |
Jun 27, 2014 | 36.24 | 36.78 | 36.23 | 36.74 | 1,033,281 | +0.43(+1.20%) |
Jun 26, 2014 | 36.57 | 36.63 | 36.16 | 36.30 | 623,513 | -0.24(-0.65%) |
Jun 25, 2014 | 36.57 | 36.77 | 36.50 | 36.54 | 781,735 | -0.09(-0.24%) |
Jun 24, 2014 | 36.60 | 36.81 | 36.57 | 36.63 | 785,321 | -0.05(-0.13%) |
Jun 23, 2014 | 36.86 | 37.16 | 36.65 | 36.68 | 706,230 | -0.27(-0.73%) |
Jun 20, 2014 | 36.62 | 36.97 | 36.43 | 36.94 | 1,752,199 | +0.21(+0.57%) |
Jun 19, 2014 | 36.43 | 36.75 | 36.33 | 36.74 | 1,033,809 | +0.24(+0.66%) |
Jun 18, 2014 | 36.02 | 36.61 | 35.93 | 36.49 | 1,187,078 | +0.47(+1.31%) |
Jun 17, 2014 | 35.82 | 36.06 | 35.64 | 36.02 | 747,568 | +0.10(+0.28%) |
Jun 16, 2014 | 35.91 | 36.15 | 35.73 | 35.92 | 950,284 | -0.02(-0.06%) |
Jun 13, 2014 | 35.88 | 35.95 | 35.40 | 35.94 | 668,389 | +0.15(+0.41%) |
Jun 12, 2014 | 35.95 | 35.99 | 35.53 | 35.80 | 1,584,943 | -0.19(-0.52%) |
Jun 11, 2014 | 36.21 | 36.31 | 35.73 | 35.98 | 1,020,063 | -0.27(-0.76%) |
Jun 10, 2014 | 36.44 | 36.65 | 36.14 | 36.26 | 842,057 | -0.89(-2.38%) |
Jun 06, 2014 | 37.38 | 37.55 | 37.01 | 37.14 | 884,296 | -0.20(-0.54%) |
Jun 05, 2014 | 36.64 | 37.40 | 36.48 | 37.35 | 918,960 | +0.75(+2.04%) |
Jun 04, 2014 | 36.47 | 36.70 | 36.43 | 36.60 | 859,035 | +0.05(+0.14%) |
Jun 03, 2014 | 36.45 | 36.62 | 36.34 | 36.55 | 622,800 | +0.03(+0.08%) |
Jun 02, 2014 | 36.33 | 36.64 | 36.26 | 36.52 | 902,488 | +0.20(+0.56%) |
May 30, 2014 | 36.13 | 36.41 | 35.99 | 36.32 | 1,244,301 | +0.18(+0.49%) |
May 29, 2014 | 36.06 | 36.19 | 35.89 | 36.14 | 1,037,754 | +0.08(+0.23%) |
May 28, 2014 | 36.12 | 36.16 | 35.76 | 36.06 | 949,979 | -0.13(-0.35%) |
May 27, 2014 | 36.14 | 36.27 | 35.98 | 36.19 | 568,683 | +0.13(+0.37%) |
May 23, 2014 | 35.82 | 36.05 | 36.05 | 36.05 | 637,529 | +0.05(+0.15%) |
May 22, 2014 | 35.91 | 36.10 | 35.78 | 36.00 | 402,431 | +0.12(+0.32%) |
May 21, 2014 | 36.02 | 36.22 | 35.78 | 35.88 | 742,900 | -0.06(-0.17%) |
May 20, 2014 | 36.20 | 36.31 | 35.73 | 35.94 | 813,668 | -0.20(-0.55%) |
May 19, 2014 | 36.31 | 36.31 | 35.92 | 36.14 | 823,606 | -0.19(-0.53%) |
May 16, 2014 | 35.80 | 36.36 | 35.57 | 36.33 | 1,293,541 | +0.45(+1.26%) |
May 15, 2014 | 36.00 | 36.00 | 35.53 | 35.88 | 912,600 | -0.13(-0.37%) |
May 14, 2014 | 35.89 | 36.13 | 35.67 | 36.02 | 765,795 | +0.13(+0.37%) |
May 13, 2014 | 36.25 | 36.53 | 35.85 | 35.88 | 884,767 | -0.33(-0.91%) |
May 12, 2014 | 36.31 | 36.41 | 36.10 | 36.21 | 985,201 | -0.02(-0.05%) |
May 09, 2014 | 36.19 | 36.32 | 35.75 | 36.23 | 1,100,353 | +0.07(+0.18%) |
May 08, 2014 | 35.97 | 36.26 | 35.89 | 36.16 | 1,376,045 | +0.18(+0.50%) |
May 07, 2014 | 35.48 | 35.99 | 35.45 | 35.98 | 1,378,589 | +0.59(+1.68%) |
May 06, 2014 | 35.34 | 35.49 | 35.20 | 35.39 | 904,238 | -0.02(-0.06%) |
May 05, 2014 | 35.32 | 35.48 | 35.18 | 35.41 | 672,622 | -0.05(-0.15%) |
May 02, 2014 | 35.33 | 35.74 | 35.05 | 35.46 | 1,030,394 | +0.03(+0.09%) |