Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 45.23 | 45.40 | 44.82 | 45.26 | 2,012,240 | +0.11(+0.23%) |
Feb 26, 2015 | 45.86 | 45.89 | 44.96 | 45.16 | 3,625,802 | -0.56(-1.22%) |
Feb 25, 2015 | 46.24 | 46.38 | 45.49 | 45.71 | 2,775,632 | -0.53(-1.14%) |
Feb 24, 2015 | 46.06 | 46.44 | 45.79 | 46.24 | 2,172,601 | +0.12(+0.26%) |
Feb 23, 2015 | 45.32 | 46.13 | 45.24 | 46.12 | 3,340,348 | +0.97(+2.15%) |
Feb 20, 2015 | 45.42 | 45.53 | 44.61 | 45.15 | 2,474,971 | -0.21(-0.47%) |
Feb 19, 2015 | 46.10 | 46.10 | 45.12 | 45.36 | 2,162,805 | -0.66(-1.44%) |
Feb 18, 2015 | 44.61 | 46.13 | 44.50 | 46.02 | 3,061,751 | +1.35(+3.03%) |
Feb 17, 2015 | 44.33 | 45.11 | 43.89 | 44.67 | 3,897,179 | +0.35(+0.79%) |
Feb 13, 2015 | 45.61 | 44.32 | 44.32 | 44.32 | 3,712,691 | -1.33(-2.92%) |
Feb 12, 2015 | 45.49 | 45.74 | 45.13 | 45.65 | 3,061,051 | +0.09(+0.20%) |
Feb 11, 2015 | 46.18 | 46.18 | 45.43 | 45.56 | 2,813,073 | -0.94(-2.02%) |
Feb 10, 2015 | 45.17 | 46.54 | 45.08 | 46.49 | 3,584,561 | +1.33(+2.95%) |
Feb 09, 2015 | 45.50 | 45.84 | 45.01 | 45.16 | 2,433,068 | -0.18(-0.40%) |
Feb 06, 2015 | 47.48 | 47.68 | 45.14 | 45.35 | 3,744,404 | -2.37(-4.96%) |
Feb 05, 2015 | 47.72 | 47.88 | 47.41 | 47.71 | 1,345,002 | +0.16(+0.34%) |
Feb 04, 2015 | 47.71 | 48.16 | 47.47 | 47.55 | 1,966,026 | -0.30(-0.62%) |
Feb 03, 2015 | 47.88 | 48.09 | 47.54 | 47.85 | 3,110,243 | -0.26(-0.54%) |
Feb 02, 2015 | 47.92 | 48.23 | 47.26 | 48.11 | 2,445,430 | +0.10(+0.21%) |
Jan 30, 2015 | 48.45 | 49.02 | 47.94 | 48.01 | 4,453,125 | -0.63(-1.30%) |
Jan 29, 2015 | 47.65 | 48.68 | 47.54 | 48.64 | 4,198,540 | +1.01(+2.11%) |
Jan 28, 2015 | 48.19 | 48.83 | 47.56 | 47.63 | 2,614,042 | -0.53(-1.10%) |
Jan 27, 2015 | 48.08 | 48.49 | 48.00 | 48.16 | 2,246,031 | +0.02(+0.04%) |
Jan 26, 2015 | 48.18 | 48.24 | 47.80 | 48.14 | 2,229,582 | -0.04(-0.07%) |
Jan 23, 2015 | 48.18 | 48.39 | 47.97 | 48.18 | 1,738,564 | +0.15(+0.31%) |
Jan 22, 2015 | 48.45 | 48.46 | 47.80 | 48.03 | 2,686,210 | -0.20(-0.41%) |
Jan 21, 2015 | 47.83 | 48.30 | 47.52 | 48.23 | 2,788,911 | +0.20(+0.43%) |
Jan 20, 2015 | 48.18 | 48.21 | 47.68 | 48.02 | 2,672,009 | +0.12(+0.25%) |
Jan 16, 2015 | 47.90 | 47.99 | 47.48 | 47.90 | 2,294,943 | +0.11(+0.22%) |
Jan 15, 2015 | 47.56 | 48.06 | 47.35 | 47.80 | 3,476,932 | +0.23(+0.49%) |
Jan 14, 2015 | 46.78 | 47.60 | 46.53 | 47.56 | 2,668,832 | +0.72(+1.53%) |
Jan 13, 2015 | 47.35 | 47.90 | 46.59 | 46.85 | 3,913,818 | -0.27(-0.57%) |
Jan 12, 2015 | 47.11 | 47.53 | 46.73 | 47.11 | 2,937,038 | -0.35(-0.74%) |
Jan 09, 2015 | 47.26 | 47.78 | 46.90 | 47.47 | 3,876,527 | +0.22(+0.46%) |
Jan 08, 2015 | 47.18 | 47.47 | 46.83 | 47.25 | 3,926,409 | +0.26(+0.55%) |
Jan 07, 2015 | 46.25 | 47.44 | 46.14 | 46.99 | 3,386,493 | +0.77(+1.68%) |
Jan 06, 2015 | 45.86 | 47.01 | 45.81 | 46.21 | 3,184,152 | +0.18(+0.38%) |
Jan 05, 2015 | 46.20 | 46.36 | 45.87 | 46.04 | 3,498,142 | -0.11(-0.24%) |
Jan 02, 2015 | 45.80 | 46.45 | 45.63 | 46.15 | 2,698,037 | +0.02(+0.05%) |
Dec 31, 2014 | 47.40 | 46.13 | 46.13 | 46.13 | 2,902,696 | -1.02(-2.17%) |
Dec 30, 2014 | 47.93 | 48.07 | 47.11 | 47.15 | 2,658,775 | -0.94(-1.96%) |
Dec 29, 2014 | 47.34 | 48.42 | 47.34 | 48.09 | 2,939,570 | +0.81(+1.71%) |
Dec 26, 2014 | 46.77 | 47.50 | 46.77 | 47.28 | 2,114,867 | +0.55(+1.18%) |
Dec 24, 2014 | 45.83 | 46.73 | 46.73 | 46.73 | 1,616,639 | +0.99(+2.16%) |
Dec 23, 2014 | 45.70 | 45.90 | 45.54 | 45.74 | 1,847,645 | +0.07(+0.15%) |
Dec 22, 2014 | 45.50 | 45.70 | 45.28 | 45.67 | 2,399,097 | +0.31(+0.68%) |
Dec 19, 2014 | 45.64 | 45.81 | 45.22 | 45.37 | 4,470,199 | +0.01(+0.03%) |
Dec 18, 2014 | 44.84 | 45.39 | 44.67 | 45.35 | 3,845,351 | +0.62(+1.39%) |
Dec 17, 2014 | 44.40 | 44.97 | 44.29 | 44.73 | 4,003,139 | +0.50(+1.12%) |
Dec 16, 2014 | 44.32 | 45.03 | 43.95 | 44.23 | 5,200,596 | -0.02(-0.05%) |
Dec 15, 2014 | 44.85 | 45.12 | 44.04 | 44.25 | 4,489,136 | -0.55(-1.23%) |
Dec 12, 2014 | 45.18 | 45.76 | 44.78 | 44.81 | 3,272,597 | -0.30(-0.67%) |
Dec 11, 2014 | 45.21 | 45.50 | 44.99 | 45.11 | 2,799,098 | +0.14(+0.31%) |
Dec 10, 2014 | 45.33 | 45.79 | 44.94 | 44.97 | 2,156,050 | -0.36(-0.80%) |
Dec 09, 2014 | 45.16 | 45.57 | 45.04 | 45.33 | 2,453,615 | +0.08(+0.19%) |
Dec 08, 2014 | 44.67 | 45.28 | 44.50 | 45.25 | 3,021,851 | +0.70(+1.57%) |
Dec 05, 2014 | 44.74 | 45.18 | 44.21 | 44.55 | 2,184,700 | -0.55(-1.21%) |
Dec 04, 2014 | 45.00 | 45.26 | 44.74 | 45.09 | 1,583,975 | +0.14(+0.31%) |
Dec 03, 2014 | 44.95 | 44.99 | 44.48 | 44.95 | 1,949,847 | -0.03(-0.08%) |
Dec 02, 2014 | 44.44 | 45.14 | 44.23 | 44.99 | 2,555,753 | +0.46(+1.04%) |
Dec 01, 2014 | 44.20 | 44.88 | 43.96 | 44.53 | 3,563,568 | +0.03(+0.06%) |
Nov 28, 2014 | 43.95 | 44.57 | 43.85 | 44.50 | 1,251,548 | +0.67(+1.52%) |
Nov 26, 2014 | 43.80 | 43.83 | 43.83 | 43.83 | 1,867,177 | +0.15(+0.34%) |
Nov 25, 2014 | 43.60 | 43.80 | 43.03 | 43.69 | 3,233,853 | +0.20(+0.47%) |
Nov 24, 2014 | 43.80 | 43.84 | 43.30 | 43.48 | 2,485,116 | -0.24(-0.54%) |
Nov 21, 2014 | 44.04 | 44.05 | 43.15 | 43.72 | 3,228,321 | +0.14(+0.32%) |
Nov 20, 2014 | 43.66 | 44.11 | 43.50 | 43.58 | 2,566,825 | -0.21(-0.48%) |
Nov 19, 2014 | 43.78 | 43.85 | 43.50 | 43.79 | 2,642,604 | -0.10(-0.24%) |
Nov 18, 2014 | 43.94 | 44.15 | 43.55 | 43.90 | 3,029,601 | -0.01(-0.03%) |
Nov 17, 2014 | 43.12 | 43.92 | 43.07 | 43.91 | 3,551,234 | +0.67(+1.55%) |
Nov 14, 2014 | 43.08 | 43.50 | 42.98 | 43.24 | 2,796,424 | +0.06(+0.13%) |
Nov 13, 2014 | 43.65 | 43.83 | 43.13 | 43.18 | 2,415,429 | -0.50(-1.15%) |
Nov 12, 2014 | 43.94 | 44.02 | 43.31 | 43.69 | 4,689,109 | -0.57(-1.28%) |
Nov 11, 2014 | 44.12 | 44.31 | 43.91 | 44.25 | 2,241,863 | +0.09(+0.21%) |
Nov 10, 2014 | 43.70 | 44.17 | 43.59 | 44.16 | 2,977,902 | +0.49(+1.12%) |
Nov 07, 2014 | 43.45 | 43.72 | 43.37 | 43.67 | 4,381,111 | +0.27(+0.63%) |
Nov 06, 2014 | 43.76 | 44.14 | 43.10 | 43.40 | 3,469,053 | -0.72(-1.63%) |
Nov 05, 2014 | 44.05 | 44.44 | 43.80 | 44.12 | 7,531,553 | +0.50(+1.14%) |
Nov 04, 2014 | 44.34 | 44.46 | 43.54 | 43.62 | 3,195,696 | -0.65(-1.47%) |
Nov 03, 2014 | 43.87 | 44.32 | 43.79 | 44.27 | 3,074,233 | +0.46(+1.05%) |
Oct 31, 2014 | 43.91 | 43.97 | 43.50 | 43.81 | 5,475,221 | +0.01(+0.03%) |
Oct 30, 2014 | 42.78 | 44.00 | 42.69 | 43.80 | 5,643,717 | +0.83(+1.92%) |
Oct 29, 2014 | 43.41 | 44.01 | 42.49 | 42.97 | 3,697,133 | -0.27(-0.62%) |
Oct 28, 2014 | 42.66 | 43.26 | 42.45 | 43.24 | 3,648,188 | +0.62(+1.46%) |
Oct 27, 2014 | 42.54 | 42.46 | 42.40 | 42.61 | 1,846,844 | +0.15(+0.36%) |
Oct 24, 2014 | 42.01 | 42.52 | 41.78 | 42.46 | 2,497,884 | +0.56(+1.34%) |
Oct 23, 2014 | 42.40 | 42.54 | 41.77 | 41.90 | 3,975,388 | -0.34(-0.80%) |
Oct 22, 2014 | 41.95 | 42.66 | 41.87 | 42.24 | 2,594,131 | +0.28(+0.67%) |
Oct 21, 2014 | 42.01 | 42.01 | 41.54 | 41.96 | 3,097,142 | +0.08(+0.18%) |
Oct 20, 2014 | 41.14 | 42.01 | 41.14 | 41.88 | 3,927,269 | +0.74(+1.80%) |
Oct 17, 2014 | 41.07 | 41.32 | 40.64 | 41.14 | 3,449,992 | +0.26(+0.63%) |
Oct 16, 2014 | 40.85 | 41.02 | 40.17 | 40.88 | 4,692,365 | -0.46(-1.10%) |
Oct 15, 2014 | 41.88 | 41.97 | 40.42 | 41.33 | 4,288,555 | -0.53(-1.27%) |
Oct 14, 2014 | 40.93 | 42.01 | 40.50 | 41.87 | 5,699,866 | +1.16(+2.86%) |
Oct 13, 2014 | 40.47 | 41.14 | 40.34 | 40.70 | 3,236,822 | +0.29(+0.73%) |
Oct 10, 2014 | 40.21 | 40.65 | 39.97 | 40.41 | 4,296,846 | +0.43(+1.09%) |
Oct 09, 2014 | 40.65 | 40.72 | 39.94 | 39.98 | 4,418,280 | -0.67(-1.65%) |
Oct 08, 2014 | 39.78 | 40.71 | 39.69 | 40.65 | 3,386,604 | +0.96(+2.42%) |
Oct 07, 2014 | 39.63 | 40.16 | 39.58 | 39.69 | 3,336,675 | -0.11(-0.28%) |
Oct 06, 2014 | 39.79 | 40.04 | 39.56 | 39.80 | 1,887,524 | +0.18(+0.44%) |
Oct 03, 2014 | 39.51 | 39.76 | 39.18 | 39.63 | 1,964,894 | +0.21(+0.53%) |
Oct 02, 2014 | 39.65 | 39.98 | 39.33 | 39.42 | 3,145,551 | -0.27(-0.67%) |
Oct 01, 2014 | 39.21 | 40.05 | 39.12 | 39.68 | 3,846,842 | +0.53(+1.36%) |
Sep 30, 2014 | 39.12 | 39.60 | 38.96 | 39.15 | 2,276,032 | +0.12(+0.31%) |
Sep 29, 2014 | 38.16 | 39.10 | 37.89 | 39.03 | 2,818,595 | -0.03(-0.07%) |
Sep 26, 2014 | 39.01 | 39.19 | 38.56 | 39.06 | 2,864,337 | +0.09(+0.22%) |
Sep 25, 2014 | 39.30 | 39.53 | 38.96 | 38.97 | 2,482,281 | -0.35(-0.88%) |
Sep 24, 2014 | 39.65 | 39.69 | 39.14 | 39.32 | 2,677,036 | -0.21(-0.53%) |
Sep 23, 2014 | 39.84 | 39.90 | 39.36 | 39.53 | 3,530,646 | -0.33(-0.84%) |
Sep 22, 2014 | 40.28 | 40.35 | 39.85 | 39.86 | 2,202,566 | -0.42(-1.05%) |
Sep 19, 2014 | 40.29 | 40.39 | 40.13 | 40.29 | 2,626,823 | +0.14(+0.35%) |
Sep 18, 2014 | 40.40 | 40.52 | 40.08 | 40.15 | 3,598,163 | -0.25(-0.62%) |
Sep 17, 2014 | 40.58 | 40.65 | 40.24 | 40.40 | 2,468,365 | -0.03(-0.09%) |
Sep 16, 2014 | 39.72 | 40.52 | 39.71 | 40.43 | 2,809,983 | +0.70(+1.75%) |
Sep 15, 2014 | 39.74 | 39.96 | 39.56 | 39.74 | 2,795,751 | +0.17(+0.42%) |
Sep 12, 2014 | 40.17 | 40.18 | 39.46 | 39.57 | 1,772,944 | -0.78(-1.93%) |
Sep 11, 2014 | 40.15 | 40.35 | 39.85 | 40.35 | 2,340,378 | +0.24(+0.59%) |
Sep 10, 2014 | 40.32 | 40.36 | 39.96 | 40.11 | 1,905,688 | -0.21(-0.52%) |
Sep 09, 2014 | 40.74 | 40.80 | 40.26 | 40.32 | 1,879,237 | -0.52(-1.28%) |
Sep 08, 2014 | 41.24 | 41.31 | 40.58 | 40.84 | 3,405,740 | -0.54(-1.29%) |
Sep 05, 2014 | 41.04 | 41.42 | 41.04 | 41.38 | 1,558,171 | +0.34(+0.83%) |
Sep 04, 2014 | 41.16 | 41.16 | 40.76 | 41.04 | 2,840,234 | -0.22(-0.52%) |
Sep 03, 2014 | 40.95 | 41.41 | 40.88 | 41.25 | 3,579,361 | +0.46(+1.13%) |
Sep 02, 2014 | 41.22 | 41.29 | 40.51 | 40.79 | 3,281,726 | -0.35(-0.85%) |
Aug 29, 2014 | 40.69 | 41.14 | 41.14 | 41.14 | 2,275,401 | +0.47(+1.15%) |
Aug 28, 2014 | 40.46 | 40.79 | 40.32 | 40.68 | 2,492,517 | +0.08(+0.21%) |
Aug 27, 2014 | 40.14 | 40.61 | 40.13 | 40.59 | 2,715,356 | +0.42(+1.06%) |
Aug 26, 2014 | 40.80 | 40.83 | 40.09 | 40.17 | 2,432,330 | -0.60(-1.47%) |
Aug 25, 2014 | 40.89 | 40.98 | 40.64 | 40.77 | 1,632,439 | +0.08(+0.19%) |
Aug 22, 2014 | 40.36 | 40.98 | 40.36 | 40.69 | 2,053,635 | +0.12(+0.29%) |
Aug 21, 2014 | 40.88 | 41.17 | 40.51 | 40.57 | 2,485,057 | -0.29(-0.71%) |
Aug 20, 2014 | 40.62 | 40.93 | 40.61 | 40.86 | 1,954,866 | +0.22(+0.55%) |
Aug 19, 2014 | 40.02 | 40.74 | 40.01 | 40.64 | 3,753,061 | +0.61(+1.53%) |
Aug 18, 2014 | 39.94 | 40.24 | 39.78 | 40.03 | 2,403,922 | +0.13(+0.33%) |
Aug 15, 2014 | 39.78 | 40.14 | 39.54 | 39.90 | 3,214,683 | +0.20(+0.51%) |
Aug 14, 2014 | 39.44 | 39.75 | 39.30 | 39.69 | 2,649,659 | +0.40(+1.03%) |
Aug 13, 2014 | 39.11 | 39.40 | 38.93 | 39.29 | 3,662,521 | +0.23(+0.59%) |
Aug 12, 2014 | 39.25 | 39.35 | 39.04 | 39.06 | 2,371,035 | -0.24(-0.60%) |
Aug 11, 2014 | 39.78 | 39.85 | 39.28 | 39.30 | 3,907,372 | -0.30(-0.76%) |
Aug 08, 2014 | 38.66 | 39.41 | 38.66 | 39.60 | 4,409,061 | +0.95(+2.47%) |
Aug 07, 2014 | 38.27 | 38.75 | 38.25 | 38.64 | 3,525,537 | +0.48(+1.26%) |
Aug 06, 2014 | 38.53 | 38.69 | 37.79 | 38.16 | 6,289,098 | -0.55(-1.42%) |
Aug 05, 2014 | 38.74 | 39.06 | 38.43 | 38.71 | 4,776,022 | -0.13(-0.32%) |
Aug 04, 2014 | 38.85 | 38.96 | 37.92 | 38.84 | 6,350,819 | -0.08(-0.20%) |
Aug 01, 2014 | 38.40 | 39.33 | 38.40 | 38.92 | 4,628,186 | +0.79(+2.08%) |
Jul 31, 2014 | 38.53 | 38.87 | 38.07 | 38.12 | 2,665,837 | -0.68(-1.76%) |
Jul 30, 2014 | 39.77 | 39.78 | 38.66 | 38.80 | 2,420,738 | -0.86(-2.17%) |
Jul 29, 2014 | 39.98 | 40.26 | 39.66 | 39.67 | 2,460,273 | -0.31(-0.78%) |
Jul 28, 2014 | 39.37 | 40.09 | 39.28 | 39.98 | 1,642,431 | +0.59(+1.50%) |
Jul 25, 2014 | 39.85 | 40.26 | 39.35 | 39.39 | 1,939,675 | -0.24(-0.60%) |
Jul 24, 2014 | 39.49 | 39.78 | 39.36 | 39.62 | 1,404,613 | +0.22(+0.55%) |
Jul 23, 2014 | 39.60 | 39.72 | 39.36 | 39.41 | 1,342,925 | -0.22(-0.54%) |
Jul 22, 2014 | 39.79 | 39.83 | 39.62 | 39.62 | 1,449,152 | -0.03(-0.07%) |
Jul 21, 2014 | 39.64 | 39.85 | 39.44 | 39.65 | 1,532,851 | -0.08(-0.19%) |
Jul 18, 2014 | 39.50 | 39.74 | 39.21 | 39.73 | 1,784,400 | +0.39(+0.99%) |
Jul 17, 2014 | 39.57 | 39.74 | 39.31 | 39.34 | 2,636,876 | -0.17(-0.44%) |
Jul 16, 2014 | 39.40 | 39.52 | 39.16 | 39.51 | 2,228,574 | +0.17(+0.44%) |
Jul 15, 2014 | 38.95 | 39.49 | 38.95 | 39.34 | 2,782,416 | +0.41(+1.05%) |
Jul 14, 2014 | 39.51 | 39.51 | 38.86 | 38.93 | 3,184,236 | -0.46(-1.17%) |
Jul 11, 2014 | 39.62 | 39.67 | 39.22 | 39.39 | 1,893,156 | -0.26(-0.65%) |
Jul 10, 2014 | 39.16 | 39.76 | 39.16 | 39.65 | 1,932,985 | +0.38(+0.97%) |
Jul 09, 2014 | 39.44 | 39.50 | 39.04 | 39.26 | 2,049,771 | -0.19(-0.49%) |
Jul 08, 2014 | 39.18 | 39.58 | 39.12 | 39.46 | 3,185,817 | +0.58(+1.49%) |
Jul 07, 2014 | 38.85 | 39.11 | 38.80 | 38.88 | 2,464,091 | +0.05(+0.13%) |
Jul 03, 2014 | 39.08 | 38.83 | 38.83 | 38.83 | 1,620,768 | -0.42(-1.06%) |
Jul 02, 2014 | 39.90 | 39.99 | 39.10 | 39.25 | 2,461,422 | -0.77(-1.93%) |
Jul 01, 2014 | 40.36 | 40.42 | 39.99 | 40.02 | 3,099,970 | -0.40(-1.00%) |
Jun 30, 2014 | 40.08 | 40.52 | 39.99 | 40.42 | 2,618,134 | +0.51(+1.29%) |
Jun 27, 2014 | 39.98 | 40.29 | 39.88 | 39.91 | 2,729,866 | -0.16(-0.40%) |
Jun 26, 2014 | 39.88 | 40.17 | 39.72 | 40.07 | 2,094,159 | +0.03(+0.08%) |
Jun 25, 2014 | 39.79 | 40.20 | 39.78 | 40.04 | 1,861,565 | +0.16(+0.40%) |
Jun 24, 2014 | 39.69 | 39.97 | 39.60 | 39.88 | 2,264,885 | +0.08(+0.19%) |
Jun 23, 2014 | 39.79 | 40.04 | 39.38 | 39.80 | 2,989,223 | -0.01(-0.03%) |
Jun 20, 2014 | 39.93 | 40.17 | 39.79 | 39.82 | 2,389,369 | -0.17(-0.43%) |
Jun 19, 2014 | 39.49 | 40.00 | 39.37 | 39.99 | 3,969,592 | +0.50(+1.28%) |
Jun 18, 2014 | 38.40 | 39.52 | 38.30 | 39.49 | 3,151,969 | +1.04(+2.70%) |
Jun 17, 2014 | 38.29 | 38.47 | 38.10 | 38.45 | 1,834,182 | +0.00(+0.00%) |
Jun 16, 2014 | 38.01 | 38.70 | 37.89 | 38.45 | 3,023,602 | +0.50(+1.31%) |
Jun 13, 2014 | 37.80 | 38.08 | 37.54 | 37.95 | 2,213,153 | +0.08(+0.22%) |
Jun 12, 2014 | 37.82 | 37.99 | 37.18 | 37.87 | 3,420,111 | -0.08(-0.22%) |
Jun 11, 2014 | 38.42 | 38.49 | 37.94 | 37.95 | 2,104,594 | -0.44(-1.13%) |
Jun 10, 2014 | 38.48 | 38.61 | 38.32 | 38.39 | 1,415,330 | -0.37(-0.96%) |
Jun 06, 2014 | 39.24 | 39.35 | 38.72 | 38.76 | 1,600,607 | -0.32(-0.81%) |
Jun 05, 2014 | 38.77 | 39.37 | 38.62 | 39.08 | 1,790,826 | +0.35(+0.89%) |
Jun 04, 2014 | 38.72 | 38.77 | 38.53 | 38.73 | 3,539,478 | -0.13(-0.34%) |
Jun 03, 2014 | 38.48 | 39.04 | 38.48 | 38.86 | 2,791,923 | +0.37(+0.97%) |
Jun 02, 2014 | 38.05 | 38.63 | 37.82 | 38.49 | 3,068,056 | +0.37(+0.96%) |
May 30, 2014 | 37.74 | 38.15 | 37.58 | 38.12 | 2,416,776 | +0.38(+1.01%) |
May 29, 2014 | 37.83 | 37.83 | 37.44 | 37.74 | 1,518,794 | +0.16(+0.42%) |
May 28, 2014 | 37.43 | 37.69 | 37.35 | 37.58 | 1,823,198 | +0.19(+0.50%) |
May 27, 2014 | 37.68 | 37.80 | 37.36 | 37.40 | 2,335,947 | +0.05(+0.13%) |
May 23, 2014 | 37.54 | 37.35 | 37.35 | 37.35 | 1,690,644 | -0.30(-0.79%) |
May 22, 2014 | 37.20 | 37.76 | 37.15 | 37.65 | 1,052,988 | +0.50(+1.34%) |
May 21, 2014 | 37.41 | 37.49 | 37.08 | 37.15 | 2,100,885 | -0.21(-0.56%) |
May 20, 2014 | 37.30 | 37.63 | 37.17 | 37.36 | 2,713,257 | -0.01(-0.02%) |
May 19, 2014 | 38.15 | 38.15 | 37.32 | 37.36 | 3,006,279 | -0.86(-2.24%) |
May 16, 2014 | 38.23 | 38.32 | 37.94 | 38.22 | 1,820,741 | +0.03(+0.07%) |
May 15, 2014 | 38.16 | 38.49 | 38.05 | 38.19 | 2,261,554 | +0.10(+0.25%) |
May 14, 2014 | 38.01 | 38.32 | 37.92 | 38.10 | 2,058,155 | +0.10(+0.27%) |
May 13, 2014 | 37.92 | 38.12 | 37.81 | 37.99 | 1,868,907 | +0.09(+0.24%) |
May 12, 2014 | 38.37 | 38.41 | 37.86 | 37.90 | 1,810,506 | -0.32(-0.85%) |
May 09, 2014 | 38.83 | 38.88 | 38.19 | 38.23 | 2,473,656 | -0.55(-1.43%) |
May 08, 2014 | 39.45 | 39.56 | 38.75 | 38.78 | 2,635,775 | -0.70(-1.77%) |
May 07, 2014 | 38.81 | 39.53 | 38.81 | 39.48 | 3,659,065 | +0.75(+1.95%) |
May 06, 2014 | 38.63 | 38.85 | 38.55 | 38.72 | 2,722,296 | +0.05(+0.13%) |
May 05, 2014 | 38.22 | 38.68 | 38.19 | 38.68 | 2,517,665 | +0.41(+1.08%) |
May 02, 2014 | 39.08 | 39.08 | 38.10 | 38.26 | 3,211,773 | -0.94(-2.40%) |
May 01, 2014 | 39.25 | 39.31 | 38.70 | 39.20 | 2,252,442 | +0.10(+0.25%) |
Apr 30, 2014 | 38.62 | 39.89 | 38.62 | 39.11 | 4,941,041 | -0.09(-0.23%) |
Apr 29, 2014 | 39.50 | 39.51 | 38.72 | 39.20 | 4,368,589 | -0.21(-0.54%) |
Apr 28, 2014 | 39.46 | 39.63 | 39.17 | 39.41 | 4,328,913 | +0.05(+0.12%) |
Apr 25, 2014 | 39.26 | 39.45 | 39.06 | 39.36 | 3,185,514 | +0.13(+0.33%) |
Apr 24, 2014 | 39.00 | 39.41 | 38.88 | 39.23 | 3,096,178 | +0.28(+0.71%) |
Apr 23, 2014 | 39.02 | 39.59 | 38.90 | 38.95 | 3,190,234 | +0.06(+0.14%) |
Apr 22, 2014 | 38.97 | 39.05 | 38.70 | 38.90 | 2,735,074 | -0.06(-0.16%) |
Apr 21, 2014 | 38.98 | 39.37 | 38.75 | 38.96 | 3,144,775 | -0.02(-0.05%) |
Apr 17, 2014 | 39.47 | 38.98 | 38.98 | 38.98 | 4,422,519 | -0.35(-0.90%) |
Apr 16, 2014 | 39.47 | 39.47 | 39.07 | 39.33 | 4,200,980 | -0.04(-0.11%) |
Apr 15, 2014 | 39.12 | 39.42 | 38.89 | 39.37 | 3,242,903 | +0.23(+0.60%) |
Apr 14, 2014 | 39.04 | 39.29 | 38.84 | 39.14 | 2,729,967 | +0.20(+0.51%) |
Apr 11, 2014 | 38.89 | 39.20 | 38.83 | 38.94 | 3,300,237 | -0.17(-0.42%) |
Apr 10, 2014 | 39.15 | 39.36 | 38.95 | 39.11 | 3,715,515 | -0.06(-0.14%) |
Apr 09, 2014 | 38.90 | 39.18 | 38.52 | 39.16 | 4,046,717 | +0.20(+0.51%) |
Apr 08, 2014 | 38.55 | 39.08 | 38.43 | 38.96 | 4,776,632 | +0.30(+0.79%) |
Apr 07, 2014 | 38.67 | 39.13 | 38.61 | 38.66 | 4,511,566 | -0.01(-0.04%) |
Apr 04, 2014 | 39.06 | 39.33 | 38.55 | 38.67 | 5,038,295 | -0.37(-0.96%) |
Apr 03, 2014 | 38.81 | 39.22 | 38.70 | 39.04 | 3,369,252 | +0.35(+0.91%) |
Apr 02, 2014 | 38.75 | 38.83 | 38.48 | 38.69 | 3,985,791 | -0.46(-1.17%) |
Apr 01, 2014 | 39.15 | 39.23 | 38.55 | 39.15 | 4,512,784 | +0.01(+0.02%) |
Mar 31, 2014 | 38.60 | 39.14 | 38.43 | 39.14 | 5,908,740 | +0.91(+2.39%) |
Mar 28, 2014 | 37.58 | 38.33 | 37.55 | 38.23 | 5,235,711 | +0.97(+2.60%) |
Mar 27, 2014 | 36.96 | 37.43 | 36.66 | 37.26 | 3,417,029 | +0.30(+0.81%) |
Mar 26, 2014 | 37.36 | 37.45 | 36.94 | 36.96 | 2,802,571 | -0.38(-1.01%) |
Mar 25, 2014 | 37.39 | 37.45 | 36.87 | 37.34 | 2,863,455 | +0.05(+0.13%) |
Mar 24, 2014 | 36.92 | 37.38 | 36.92 | 37.29 | 7,224,185 | +0.29(+0.78%) |
Mar 21, 2014 | 35.86 | 37.33 | 35.64 | 37.00 | 8,356,713 | +1.27(+3.56%) |
Mar 20, 2014 | 35.50 | 35.74 | 35.12 | 35.73 | 2,716,592 | +0.16(+0.46%) |
Mar 19, 2014 | 35.34 | 36.42 | 35.34 | 35.56 | 3,678,733 | -0.58(-1.60%) |
Mar 18, 2014 | 36.06 | 36.20 | 35.94 | 36.14 | 2,219,234 | +0.15(+0.42%) |
Mar 17, 2014 | 35.78 | 36.03 | 35.61 | 35.99 | 2,858,675 | +0.23(+0.65%) |
Mar 14, 2014 | 35.66 | 36.05 | 35.47 | 35.76 | 3,999,095 | +0.20(+0.56%) |
Mar 13, 2014 | 35.29 | 35.69 | 35.29 | 35.56 | 4,992,918 | +0.05(+0.14%) |
Mar 12, 2014 | 34.99 | 35.51 | 34.86 | 35.51 | 2,904,281 | +0.65(+1.85%) |
Mar 11, 2014 | 35.10 | 35.23 | 34.72 | 34.86 | 3,525,464 | -0.29(-0.82%) |
Mar 10, 2014 | 35.24 | 35.30 | 34.99 | 35.15 | 2,367,029 | -0.16(-0.47%) |
Mar 07, 2014 | 35.01 | 35.32 | 34.89 | 35.32 | 2,389,104 | +0.17(+0.49%) |
Mar 06, 2014 | 35.48 | 35.61 | 34.96 | 35.15 | 2,964,570 | -0.26(-0.74%) |
Mar 05, 2014 | 35.84 | 35.86 | 35.35 | 35.41 | 2,323,296 | -0.45(-1.26%) |
Mar 04, 2014 | 35.95 | 36.04 | 35.78 | 35.86 | 2,434,098 | +0.21(+0.60%) |