Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 35.27 | 35.40 | 34.85 | 35.01 | 19,213,522 | -0.10(-0.30%) |
Jun 29, 2015 | 35.30 | 35.53 | 35.08 | 35.11 | 20,944,742 | -0.50(-1.39%) |
Jun 26, 2015 | 35.71 | 35.94 | 35.59 | 35.61 | 45,683,764 | -0.06(-0.17%) |
Jun 25, 2015 | 35.83 | 36.03 | 35.67 | 35.67 | 15,594,381 | -0.12(-0.34%) |
Jun 24, 2015 | 36.09 | 36.29 | 35.79 | 35.79 | 20,452,898 | -0.44(-1.22%) |
Jun 23, 2015 | 36.43 | 36.49 | 36.04 | 36.24 | 20,020,834 | +0.19(+0.53%) |
Jun 22, 2015 | 36.31 | 36.45 | 36.01 | 36.04 | 25,747,224 | -0.09(-0.24%) |
Jun 19, 2015 | 37.27 | 37.44 | 36.10 | 36.13 | 43,085,664 | -1.00(-2.69%) |
Jun 18, 2015 | 36.41 | 37.34 | 35.59 | 37.13 | 91,087,320 | -1.89(-4.83%) |
Jun 17, 2015 | 38.97 | 39.30 | 38.55 | 39.02 | 31,103,244 | +0.23(+0.60%) |
Jun 16, 2015 | 38.15 | 38.99 | 38.02 | 38.78 | 21,029,666 | +0.80(+2.10%) |
Jun 15, 2015 | 38.14 | 38.22 | 37.71 | 37.98 | 19,255,132 | -0.54(-1.40%) |
Jun 12, 2015 | 38.21 | 38.56 | 38.14 | 38.52 | 13,516,494 | +0.05(+0.14%) |
Jun 11, 2015 | 38.37 | 38.59 | 38.25 | 38.47 | 14,410,840 | +0.30(+0.77%) |
Jun 10, 2015 | 37.60 | 38.27 | 37.41 | 38.17 | 17,862,684 | +0.76(+2.02%) |
Jun 09, 2015 | 37.66 | 37.68 | 37.20 | 37.42 | 8,786,505 | -0.03(-0.07%) |
Jun 08, 2015 | 38.06 | 38.13 | 37.43 | 37.44 | 10,489,014 | -0.62(-1.62%) |
Jun 05, 2015 | 38.08 | 38.24 | 37.78 | 38.06 | 14,792,399 | +0.03(+0.09%) |
Jun 04, 2015 | 38.00 | 38.32 | 37.80 | 38.02 | 15,865,687 | -0.17(-0.45%) |
Jun 03, 2015 | 38.00 | 38.30 | 37.87 | 38.20 | 10,614,120 | +0.23(+0.62%) |
Jun 02, 2015 | 37.80 | 38.23 | 37.48 | 37.96 | 9,526,329 | -0.08(-0.21%) |
Jun 01, 2015 | 38.09 | 38.28 | 37.91 | 38.04 | 11,239,189 | +0.26(+0.69%) |
May 29, 2015 | 38.04 | 38.09 | 37.67 | 37.78 | 11,923,855 | -0.32(-0.84%) |
May 28, 2015 | 38.29 | 38.44 | 37.91 | 38.10 | 8,372,091 | -0.24(-0.63%) |
May 27, 2015 | 37.82 | 38.44 | 37.71 | 38.35 | 12,773,425 | +0.70(+1.87%) |
May 26, 2015 | 38.00 | 38.08 | 37.49 | 37.64 | 12,017,812 | -0.52(-1.37%) |
May 22, 2015 | 38.40 | 38.16 | 38.16 | 38.16 | 8,615,130 | -0.30(-0.79%) |
May 21, 2015 | 38.42 | 38.62 | 38.18 | 38.47 | 9,250,640 | -0.01(-0.02%) |
May 20, 2015 | 38.42 | 38.75 | 38.30 | 38.48 | 10,419,385 | -0.03(-0.07%) |
May 19, 2015 | 38.59 | 38.62 | 38.36 | 38.50 | 9,945,392 | +0.07(+0.18%) |
May 18, 2015 | 38.17 | 38.58 | 38.12 | 38.43 | 6,988,230 | +0.08(+0.20%) |
May 15, 2015 | 38.58 | 38.61 | 38.17 | 38.35 | 10,785,212 | -0.20(-0.52%) |
May 14, 2015 | 38.32 | 38.57 | 38.22 | 38.55 | 8,394,644 | +0.51(+1.35%) |
May 13, 2015 | 38.02 | 38.29 | 37.89 | 38.04 | 8,576,235 | +0.19(+0.50%) |
May 12, 2015 | 37.92 | 37.96 | 37.60 | 37.85 | 9,802,523 | -0.23(-0.62%) |
May 11, 2015 | 38.20 | 38.40 | 37.88 | 38.09 | 8,551,883 | -0.15(-0.39%) |
May 08, 2015 | 38.08 | 38.43 | 37.96 | 38.23 | 11,030,764 | +0.46(+1.22%) |
May 07, 2015 | 37.50 | 37.93 | 37.37 | 37.77 | 10,114,759 | +0.19(+0.51%) |
May 06, 2015 | 38.40 | 38.43 | 37.36 | 37.58 | 14,655,802 | -0.57(-1.50%) |
May 05, 2015 | 38.63 | 38.76 | 38.13 | 38.16 | 13,134,821 | -0.58(-1.50%) |
May 04, 2015 | 38.70 | 38.96 | 38.43 | 38.74 | 10,553,509 | +0.19(+0.50%) |
May 01, 2015 | 37.74 | 38.55 | 37.74 | 38.55 | 13,746,338 | +0.65(+1.72%) |
Apr 30, 2015 | 38.27 | 38.58 | 37.79 | 37.89 | 23,247,796 | -0.96(-2.48%) |
Apr 29, 2015 | 38.57 | 39.01 | 37.95 | 38.86 | 42,136,012 | +0.20(+0.52%) |
Apr 28, 2015 | 37.97 | 38.73 | 37.75 | 38.66 | 21,050,892 | +0.77(+2.04%) |
Apr 27, 2015 | 37.44 | 38.18 | 37.42 | 37.89 | 14,867,537 | +0.46(+1.23%) |
Apr 24, 2015 | 37.71 | 37.86 | 37.14 | 37.43 | 20,451,580 | -0.27(-0.71%) |
Apr 23, 2015 | 37.80 | 37.90 | 37.34 | 37.69 | 13,020,007 | -0.14(-0.37%) |
Apr 22, 2015 | 37.80 | 38.01 | 37.65 | 37.83 | 8,453,535 | +0.11(+0.30%) |
Apr 21, 2015 | 37.80 | 38.11 | 37.70 | 37.72 | 10,720,038 | +0.09(+0.23%) |
Apr 20, 2015 | 37.63 | 38.06 | 37.57 | 37.63 | 12,001,809 | +0.28(+0.74%) |
Apr 17, 2015 | 37.41 | 37.70 | 37.23 | 37.36 | 14,358,207 | -0.40(-1.06%) |
Apr 16, 2015 | 37.96 | 38.19 | 37.57 | 37.76 | 13,768,050 | -0.46(-1.20%) |
Apr 15, 2015 | 37.31 | 38.39 | 37.21 | 38.22 | 20,936,928 | +1.09(+2.95%) |
Apr 14, 2015 | 37.39 | 37.41 | 36.93 | 37.12 | 12,098,513 | -0.30(-0.81%) |
Apr 13, 2015 | 37.83 | 38.04 | 37.38 | 37.43 | 12,596,877 | -0.37(-0.99%) |
Apr 10, 2015 | 37.43 | 38.13 | 37.43 | 37.80 | 14,437,967 | +0.27(+0.72%) |
Apr 09, 2015 | 37.33 | 37.63 | 37.13 | 37.53 | 10,819,736 | +0.08(+0.21%) |
Apr 08, 2015 | 37.23 | 37.65 | 37.23 | 37.45 | 7,996,806 | +0.13(+0.35%) |
Apr 07, 2015 | 37.35 | 37.77 | 37.30 | 37.32 | 9,295,514 | +0.00(+0.00%) |
Apr 06, 2015 | 36.73 | 37.44 | 36.67 | 37.32 | 11,242,173 | +0.30(+0.80%) |
Apr 02, 2015 | 37.35 | 37.03 | 37.03 | 37.03 | 12,873,716 | -0.15(-0.40%) |
Apr 01, 2015 | 37.22 | 37.33 | 36.98 | 37.17 | 13,920,366 | -0.18(-0.49%) |
Mar 31, 2015 | 37.49 | 37.72 | 37.34 | 37.36 | 15,321,855 | -0.25(-0.67%) |
Mar 30, 2015 | 37.42 | 37.77 | 37.32 | 37.61 | 14,704,958 | +0.69(+1.88%) |
Mar 27, 2015 | 37.16 | 37.33 | 36.72 | 36.91 | 20,827,884 | -0.30(-0.81%) |
Mar 26, 2015 | 37.03 | 37.42 | 36.76 | 37.22 | 16,246,561 | +0.05(+0.14%) |
Mar 25, 2015 | 37.81 | 37.87 | 37.16 | 37.16 | 20,204,118 | -0.68(-1.78%) |
Mar 24, 2015 | 38.38 | 38.52 | 37.84 | 37.84 | 17,226,788 | -0.47(-1.22%) |
Mar 23, 2015 | 38.39 | 38.63 | 38.23 | 38.31 | 12,416,575 | -0.14(-0.36%) |
Mar 20, 2015 | 38.20 | 38.72 | 38.14 | 38.45 | 23,939,696 | +0.22(+0.57%) |
Mar 19, 2015 | 38.09 | 38.52 | 38.09 | 38.23 | 18,169,746 | +0.03(+0.07%) |
Mar 18, 2015 | 38.35 | 38.90 | 37.53 | 38.20 | 43,775,936 | +1.09(+2.94%) |
Mar 17, 2015 | 37.32 | 37.52 | 37.10 | 37.11 | 24,833,524 | -0.47(-1.24%) |
Mar 16, 2015 | 37.07 | 37.68 | 37.00 | 37.58 | 20,122,426 | +0.89(+2.43%) |
Mar 13, 2015 | 35.96 | 36.77 | 35.94 | 36.69 | 21,260,600 | +0.66(+1.83%) |
Mar 12, 2015 | 35.89 | 36.15 | 35.73 | 36.03 | 15,844,589 | +0.13(+0.36%) |
Mar 11, 2015 | 36.30 | 36.50 | 35.85 | 35.90 | 12,832,140 | -0.30(-0.84%) |
Mar 10, 2015 | 36.57 | 36.84 | 36.16 | 36.20 | 16,126,172 | -0.75(-2.04%) |
Mar 09, 2015 | 36.58 | 37.04 | 36.52 | 36.96 | 13,254,149 | +0.27(+0.73%) |
Mar 06, 2015 | 37.75 | 37.75 | 36.62 | 36.69 | 17,427,004 | -1.23(-3.24%) |
Mar 05, 2015 | 37.80 | 38.00 | 37.45 | 37.92 | 12,687,411 | +0.16(+0.44%) |
Mar 04, 2015 | 37.40 | 37.80 | 37.08 | 37.75 | 16,977,678 | +0.20(+0.53%) |
Mar 03, 2015 | 37.94 | 37.99 | 37.55 | 37.55 | 11,619,139 | -0.56(-1.48%) |
Mar 02, 2015 | 37.93 | 38.13 | 37.64 | 38.12 | 12,811,459 | +0.18(+0.48%) |
Feb 27, 2015 | 37.89 | 38.19 | 37.81 | 37.94 | 11,030,939 | -0.06(-0.16%) |
Feb 26, 2015 | 37.92 | 38.22 | 37.84 | 38.00 | 9,840,731 | +0.14(+0.37%) |
Feb 25, 2015 | 37.94 | 38.17 | 37.55 | 37.86 | 13,613,700 | -0.13(-0.34%) |
Feb 24, 2015 | 37.91 | 38.06 | 37.55 | 37.99 | 12,147,963 | +0.09(+0.23%) |
Feb 23, 2015 | 37.62 | 37.99 | 37.49 | 37.90 | 12,701,176 | +0.01(+0.02%) |
Feb 20, 2015 | 38.14 | 38.17 | 37.62 | 37.89 | 17,016,382 | -0.29(-0.77%) |
Feb 19, 2015 | 38.20 | 38.41 | 38.09 | 38.19 | 9,778,987 | +0.01(+0.02%) |
Feb 18, 2015 | 37.84 | 38.19 | 37.79 | 38.18 | 10,004,629 | +0.23(+0.59%) |
Feb 17, 2015 | 37.81 | 38.00 | 37.69 | 37.95 | 11,688,757 | -0.08(-0.20%) |
Feb 13, 2015 | 37.92 | 38.03 | 38.03 | 38.03 | 11,731,142 | +0.03(+0.09%) |
Feb 12, 2015 | 37.64 | 38.14 | 37.58 | 38.00 | 14,461,902 | +0.46(+1.22%) |
Feb 11, 2015 | 38.06 | 38.09 | 37.30 | 37.54 | 14,828,324 | -0.55(-1.43%) |
Feb 10, 2015 | 37.91 | 38.14 | 37.71 | 38.08 | 14,687,186 | +0.51(+1.36%) |
Feb 09, 2015 | 36.91 | 37.77 | 36.91 | 37.57 | 14,676,995 | +0.36(+0.98%) |
Feb 06, 2015 | 37.45 | 37.63 | 37.12 | 37.21 | 10,999,265 | -0.16(-0.42%) |
Feb 05, 2015 | 36.79 | 37.43 | 36.79 | 37.36 | 11,124,203 | +0.64(+1.74%) |
Feb 04, 2015 | 37.20 | 37.36 | 36.64 | 36.72 | 14,906,145 | -0.54(-1.44%) |
Feb 03, 2015 | 37.17 | 37.35 | 36.82 | 37.26 | 14,620,557 | +0.31(+0.84%) |
Feb 02, 2015 | 36.54 | 36.97 | 35.98 | 36.95 | 19,509,560 | +0.68(+1.89%) |
Jan 30, 2015 | 36.44 | 36.75 | 36.20 | 36.26 | 26,094,402 | -0.84(-2.26%) |
Jan 29, 2015 | 37.07 | 37.24 | 36.64 | 37.10 | 14,791,462 | +0.15(+0.40%) |
Jan 28, 2015 | 38.04 | 38.07 | 36.94 | 36.96 | 17,480,016 | -0.61(-1.64%) |
Jan 27, 2015 | 37.23 | 37.98 | 36.86 | 37.57 | 17,309,534 | -0.43(-1.14%) |
Jan 26, 2015 | 38.24 | 38.27 | 37.69 | 38.00 | 13,930,280 | -0.25(-0.66%) |
Jan 23, 2015 | 38.07 | 38.56 | 38.02 | 38.26 | 16,345,378 | +0.12(+0.32%) |
Jan 22, 2015 | 38.05 | 39.24 | 37.38 | 38.13 | 20,756,422 | +0.48(+1.29%) |
Jan 21, 2015 | 37.82 | 38.03 | 37.41 | 37.65 | 18,339,448 | -0.35(-0.93%) |
Jan 20, 2015 | 37.71 | 38.12 | 37.42 | 38.00 | 18,835,124 | +0.34(+0.90%) |
Jan 16, 2015 | 36.78 | 37.76 | 36.58 | 37.67 | 20,545,934 | +0.76(+2.06%) |
Jan 15, 2015 | 37.28 | 37.78 | 36.85 | 36.91 | 15,514,102 | -0.37(-1.00%) |
Jan 14, 2015 | 36.76 | 37.37 | 36.76 | 37.28 | 14,678,733 | +0.11(+0.30%) |
Jan 13, 2015 | 37.81 | 38.05 | 36.85 | 37.16 | 14,874,780 | -0.29(-0.79%) |
Jan 12, 2015 | 37.45 | 37.88 | 37.10 | 37.46 | 18,546,370 | -0.10(-0.28%) |
Jan 09, 2015 | 38.07 | 38.18 | 37.45 | 37.56 | 18,433,014 | -0.02(-0.05%) |
Jan 08, 2015 | 37.77 | 38.04 | 37.55 | 37.58 | 20,234,248 | +0.23(+0.60%) |
Jan 07, 2015 | 37.51 | 37.68 | 37.23 | 37.36 | 15,596,161 | +0.01(+0.02%) |
Jan 06, 2015 | 38.14 | 38.25 | 37.22 | 37.35 | 22,212,504 | -0.39(-1.03%) |
Jan 05, 2015 | 38.23 | 38.31 | 37.73 | 37.74 | 21,219,028 | -0.54(-1.40%) |
Jan 02, 2015 | 38.87 | 39.02 | 37.96 | 38.27 | 17,455,232 | -0.55(-1.42%) |
Dec 31, 2014 | 39.24 | 38.83 | 38.83 | 38.83 | 15,369,238 | -0.32(-0.82%) |
Dec 30, 2014 | 39.33 | 39.42 | 39.10 | 39.14 | 11,545,608 | -0.23(-0.59%) |
Dec 29, 2014 | 39.73 | 39.79 | 39.37 | 39.38 | 11,236,774 | -0.42(-1.06%) |
Dec 26, 2014 | 39.88 | 40.15 | 39.77 | 39.80 | 7,993,710 | -0.11(-0.28%) |
Dec 24, 2014 | 40.03 | 39.91 | 39.91 | 39.91 | 11,858,540 | +0.19(+0.48%) |
Dec 23, 2014 | 39.31 | 40.15 | 39.25 | 39.72 | 16,264,215 | +0.31(+0.79%) |
Dec 22, 2014 | 39.34 | 39.76 | 39.21 | 39.41 | 24,626,750 | -0.30(-0.76%) |
Dec 19, 2014 | 38.94 | 39.84 | 38.83 | 39.71 | 48,394,812 | +0.56(+1.43%) |
Dec 18, 2014 | 37.84 | 39.17 | 37.62 | 39.15 | 63,091,340 | +3.62(+10.18%) |
Dec 17, 2014 | 35.45 | 35.94 | 35.12 | 35.54 | 20,931,258 | +0.46(+1.30%) |
Dec 16, 2014 | 35.30 | 35.71 | 35.06 | 35.08 | 19,023,656 | -0.41(-1.17%) |
Dec 15, 2014 | 35.58 | 35.96 | 35.20 | 35.49 | 25,879,184 | +1.00(+2.90%) |
Dec 12, 2014 | 34.74 | 35.21 | 34.47 | 34.49 | 16,340,996 | -0.70(-1.99%) |
Dec 11, 2014 | 35.50 | 35.95 | 35.15 | 35.19 | 14,348,205 | -0.14(-0.39%) |
Dec 10, 2014 | 36.00 | 36.10 | 35.30 | 35.33 | 14,533,442 | -0.82(-2.27%) |
Dec 09, 2014 | 35.38 | 36.20 | 35.30 | 36.15 | 16,088,096 | +0.43(+1.21%) |
Dec 08, 2014 | 36.18 | 36.29 | 35.68 | 35.72 | 14,786,931 | -0.48(-1.34%) |
Dec 05, 2014 | 36.28 | 36.28 | 35.91 | 36.20 | 10,337,819 | +0.03(+0.10%) |
Dec 04, 2014 | 36.36 | 36.36 | 35.82 | 36.17 | 10,710,817 | -0.15(-0.40%) |
Dec 03, 2014 | 36.21 | 36.38 | 35.95 | 36.31 | 11,961,106 | -0.10(-0.28%) |
Dec 02, 2014 | 36.17 | 36.57 | 36.14 | 36.42 | 10,520,280 | +0.09(+0.24%) |
Dec 01, 2014 | 36.27 | 36.59 | 36.27 | 36.33 | 12,503,311 | -0.28(-0.78%) |
Nov 28, 2014 | 36.24 | 36.70 | 36.16 | 36.62 | 13,771,831 | +0.47(+1.29%) |
Nov 26, 2014 | 35.55 | 36.15 | 36.15 | 36.15 | 13,424,281 | +0.62(+1.75%) |
Nov 25, 2014 | 35.84 | 35.95 | 35.53 | 35.53 | 14,353,104 | -0.24(-0.68%) |
Nov 24, 2014 | 35.82 | 35.95 | 35.71 | 35.77 | 11,050,975 | -0.01(-0.02%) |
Nov 21, 2014 | 35.67 | 35.83 | 35.54 | 35.78 | 14,642,088 | +0.45(+1.27%) |
Nov 20, 2014 | 35.15 | 35.40 | 35.06 | 35.33 | 10,496,416 | +0.00(+0.00%) |
Nov 19, 2014 | 35.53 | 35.63 | 35.23 | 35.33 | 10,658,840 | -0.29(-0.82%) |
Nov 18, 2014 | 35.56 | 35.81 | 35.49 | 35.62 | 10,804,492 | +0.09(+0.24%) |
Nov 17, 2014 | 35.15 | 35.57 | 35.08 | 35.54 | 13,839,025 | +0.28(+0.78%) |
Nov 14, 2014 | 35.28 | 35.46 | 35.08 | 35.26 | 13,292,780 | +0.10(+0.29%) |
Nov 13, 2014 | 34.68 | 35.20 | 34.44 | 35.16 | 13,746,823 | +0.50(+1.45%) |
Nov 12, 2014 | 35.02 | 35.04 | 34.57 | 34.66 | 12,700,536 | -0.28(-0.82%) |
Nov 11, 2014 | 34.99 | 35.04 | 34.84 | 34.94 | 8,178,496 | +0.02(+0.05%) |
Nov 10, 2014 | 34.51 | 34.96 | 34.44 | 34.92 | 12,808,170 | +0.44(+1.28%) |
Nov 07, 2014 | 34.27 | 34.51 | 34.20 | 34.48 | 15,901,185 | +0.11(+0.33%) |
Nov 06, 2014 | 33.86 | 34.41 | 33.77 | 34.37 | 13,439,852 | +0.45(+1.32%) |
Nov 05, 2014 | 33.96 | 34.11 | 33.77 | 33.92 | 14,223,812 | +0.14(+0.41%) |
Nov 04, 2014 | 33.61 | 33.80 | 33.58 | 33.78 | 14,676,362 | +0.12(+0.36%) |
Nov 03, 2014 | 33.69 | 33.71 | 33.46 | 33.66 | 11,951,665 | -0.05(-0.15%) |
Oct 31, 2014 | 33.57 | 33.71 | 33.52 | 33.71 | 18,697,650 | +0.47(+1.43%) |
Oct 30, 2014 | 33.15 | 33.38 | 33.14 | 33.24 | 11,170,551 | -0.07(-0.21%) |
Oct 29, 2014 | 33.44 | 33.45 | 33.20 | 33.31 | 12,652,637 | -0.06(-0.18%) |
Oct 28, 2014 | 33.10 | 33.44 | 33.10 | 33.37 | 13,472,671 | +0.19(+0.57%) |
Oct 27, 2014 | 33.24 | 33.44 | 33.11 | 33.18 | 8,716,275 | -0.26(-0.77%) |
Oct 24, 2014 | 33.08 | 33.45 | 33.02 | 33.44 | 10,396,925 | +0.43(+1.31%) |
Oct 23, 2014 | 32.88 | 33.24 | 32.82 | 33.01 | 11,197,648 | +0.51(+1.57%) |
Oct 22, 2014 | 33.13 | 33.18 | 32.45 | 32.50 | 19,477,928 | -0.61(-1.85%) |
Oct 21, 2014 | 33.06 | 33.21 | 32.84 | 33.11 | 17,816,272 | +0.47(+1.46%) |
Oct 20, 2014 | 31.35 | 32.64 | 30.93 | 32.63 | 19,293,598 | -0.06(-0.19%) |
Oct 17, 2014 | 32.54 | 32.82 | 32.24 | 32.70 | 24,465,656 | +0.27(+0.83%) |
Oct 16, 2014 | 32.80 | 32.96 | 32.39 | 32.43 | 24,809,164 | -0.64(-1.93%) |
Oct 15, 2014 | 32.79 | 33.18 | 32.10 | 33.07 | 28,448,750 | -0.14(-0.42%) |
Oct 14, 2014 | 33.38 | 33.71 | 33.17 | 33.20 | 22,596,062 | +0.20(+0.60%) |
Oct 13, 2014 | 32.90 | 33.48 | 32.69 | 33.01 | 24,003,562 | +0.11(+0.34%) |
Oct 10, 2014 | 33.38 | 33.76 | 32.89 | 32.89 | 21,119,876 | -0.55(-1.65%) |
Oct 09, 2014 | 33.66 | 33.85 | 33.25 | 33.45 | 17,379,580 | -0.24(-0.72%) |
Oct 08, 2014 | 33.52 | 33.71 | 32.84 | 33.69 | 18,538,644 | +0.48(+1.46%) |
Oct 07, 2014 | 33.62 | 33.74 | 33.18 | 33.20 | 16,585,193 | -0.54(-1.59%) |
Oct 06, 2014 | 33.65 | 33.88 | 33.62 | 33.74 | 16,415,711 | +0.27(+0.80%) |
Oct 03, 2014 | 33.14 | 33.67 | 33.05 | 33.47 | 17,773,278 | +0.53(+1.62%) |
Oct 02, 2014 | 32.84 | 33.18 | 32.64 | 32.94 | 17,202,294 | +0.15(+0.47%) |
Oct 01, 2014 | 32.98 | 33.06 | 32.66 | 32.78 | 20,277,014 | -0.16(-0.50%) |
Sep 30, 2014 | 33.10 | 33.20 | 32.83 | 32.95 | 24,570,396 | -0.14(-0.42%) |
Sep 29, 2014 | 33.20 | 33.25 | 32.94 | 33.09 | 19,270,800 | -0.44(-1.31%) |
Sep 26, 2014 | 33.37 | 33.58 | 33.15 | 33.52 | 18,597,924 | +0.16(+0.49%) |
Sep 25, 2014 | 33.87 | 33.87 | 33.26 | 33.36 | 15,448,328 | -0.57(-1.67%) |
Sep 24, 2014 | 33.37 | 34.05 | 33.20 | 33.93 | 21,990,840 | +0.51(+1.52%) |
Sep 23, 2014 | 34.00 | 34.08 | 33.40 | 33.42 | 39,914,100 | -0.65(-1.89%) |
Sep 22, 2014 | 34.15 | 34.20 | 33.77 | 34.07 | 28,549,722 | -0.19(-0.55%) |
Sep 19, 2014 | 34.93 | 35.00 | 33.80 | 34.26 | 100,708,048 | -1.51(-4.21%) |
Sep 18, 2014 | 35.59 | 35.95 | 35.46 | 35.76 | 30,674,176 | +0.35(+1.00%) |
Sep 17, 2014 | 35.45 | 35.57 | 35.09 | 35.41 | 16,365,011 | -0.04(-0.12%) |
Sep 16, 2014 | 35.12 | 35.57 | 34.86 | 35.45 | 15,364,958 | +0.46(+1.30%) |
Sep 15, 2014 | 34.86 | 35.09 | 34.61 | 35.00 | 16,291,829 | +0.14(+0.40%) |
Sep 12, 2014 | 35.06 | 35.06 | 34.77 | 34.86 | 13,849,113 | -0.15(-0.44%) |
Sep 11, 2014 | 34.64 | 35.02 | 34.60 | 35.01 | 14,399,841 | -0.03(-0.07%) |
Sep 10, 2014 | 35.03 | 35.12 | 34.92 | 35.04 | 10,612,867 | +0.00(+0.00%) |
Sep 09, 2014 | 34.87 | 35.21 | 34.80 | 35.04 | 16,317,092 | +0.06(+0.17%) |
Sep 08, 2014 | 35.30 | 35.44 | 34.66 | 34.98 | 22,840,192 | -0.54(-1.53%) |
Sep 05, 2014 | 35.81 | 35.93 | 35.51 | 35.52 | 17,618,284 | -0.24(-0.67%) |
Sep 04, 2014 | 36.05 | 36.22 | 35.61 | 35.76 | 14,230,454 | -0.30(-0.84%) |
Sep 03, 2014 | 35.98 | 36.11 | 35.82 | 36.06 | 11,666,858 | +0.21(+0.58%) |
Sep 02, 2014 | 35.80 | 35.86 | 35.69 | 35.86 | 9,921,147 | +0.11(+0.31%) |
Aug 29, 2014 | 35.50 | 35.74 | 35.74 | 35.74 | 10,422,833 | +0.22(+0.63%) |
Aug 28, 2014 | 35.87 | 35.87 | 35.47 | 35.52 | 10,151,023 | -0.32(-0.89%) |
Aug 27, 2014 | 35.93 | 35.98 | 35.65 | 35.84 | 9,805,970 | -0.17(-0.48%) |
Aug 26, 2014 | 36.02 | 36.14 | 35.96 | 36.01 | 8,505,661 | +0.09(+0.24%) |
Aug 25, 2014 | 35.93 | 36.18 | 35.84 | 35.93 | 10,301,081 | +0.09(+0.26%) |
Aug 22, 2014 | 35.58 | 35.98 | 35.52 | 35.83 | 10,760,046 | +0.04(+0.12%) |
Aug 21, 2014 | 35.43 | 35.99 | 35.43 | 35.79 | 11,117,980 | +0.28(+0.80%) |
Aug 20, 2014 | 35.79 | 35.79 | 35.37 | 35.50 | 11,185,400 | -0.14(-0.39%) |
Aug 19, 2014 | 35.05 | 35.79 | 34.99 | 35.64 | 16,705,738 | +0.66(+1.89%) |
Aug 18, 2014 | 34.82 | 35.09 | 34.77 | 34.98 | 8,879,442 | +0.31(+0.89%) |
Aug 15, 2014 | 34.63 | 34.94 | 34.43 | 34.67 | 15,590,848 | +0.05(+0.15%) |
Aug 14, 2014 | 34.68 | 34.77 | 34.41 | 34.62 | 11,278,209 | -0.02(-0.05%) |
Aug 13, 2014 | 34.53 | 34.68 | 34.45 | 34.63 | 12,350,095 | +0.29(+0.85%) |
Aug 12, 2014 | 34.20 | 34.46 | 34.20 | 34.34 | 7,789,585 | -0.02(-0.05%) |
Aug 11, 2014 | 34.42 | 34.55 | 34.26 | 34.36 | 11,958,990 | -0.02(-0.05%) |
Aug 08, 2014 | 34.20 | 34.31 | 34.05 | 34.38 | 10,296,353 | +0.23(+0.68%) |
Aug 07, 2014 | 34.69 | 34.80 | 34.07 | 34.14 | 10,666,370 | -0.42(-1.22%) |
Aug 06, 2014 | 34.30 | 34.73 | 34.24 | 34.57 | 9,509,451 | +0.17(+0.50%) |
Aug 05, 2014 | 34.44 | 34.75 | 34.26 | 34.39 | 10,231,491 | -0.12(-0.35%) |
Aug 04, 2014 | 34.11 | 34.62 | 34.02 | 34.51 | 14,221,541 | +0.42(+1.24%) |
Aug 01, 2014 | 34.59 | 34.89 | 34.06 | 34.09 | 17,515,892 | -0.67(-1.93%) |
Jul 31, 2014 | 34.99 | 35.24 | 34.73 | 34.76 | 15,842,332 | -0.49(-1.39%) |
Jul 30, 2014 | 35.04 | 35.31 | 34.93 | 35.25 | 13,252,564 | +0.28(+0.81%) |
Jul 29, 2014 | 35.04 | 35.22 | 34.86 | 34.97 | 10,980,272 | +0.07(+0.20%) |
Jul 28, 2014 | 34.69 | 35.13 | 34.63 | 34.90 | 11,221,417 | +0.19(+0.55%) |
Jul 25, 2014 | 34.66 | 34.98 | 34.66 | 34.71 | 8,696,827 | -0.12(-0.35%) |
Jul 24, 2014 | 34.73 | 35.00 | 34.73 | 34.83 | 12,545,306 | +0.14(+0.40%) |
Jul 23, 2014 | 34.80 | 34.99 | 34.63 | 34.69 | 10,676,718 | -0.10(-0.30%) |
Jul 22, 2014 | 34.55 | 35.03 | 34.39 | 34.80 | 15,949,194 | +0.36(+1.05%) |
Jul 21, 2014 | 34.45 | 34.63 | 34.36 | 34.44 | 18,432,184 | +0.01(+0.02%) |
Jul 18, 2014 | 34.41 | 34.57 | 34.33 | 34.43 | 22,218,666 | +0.08(+0.23%) |
Jul 17, 2014 | 34.61 | 35.04 | 34.31 | 34.35 | 28,402,954 | -0.30(-0.87%) |
Jul 16, 2014 | 35.12 | 35.19 | 34.54 | 34.65 | 17,104,466 | -0.24(-0.69%) |
Jul 15, 2014 | 34.75 | 35.12 | 34.74 | 34.89 | 13,724,044 | +0.04(+0.12%) |
Jul 14, 2014 | 34.80 | 35.01 | 34.65 | 34.85 | 15,769,470 | +0.31(+0.90%) |
Jul 11, 2014 | 34.85 | 34.85 | 34.41 | 34.54 | 13,875,455 | -0.16(-0.47%) |
Jul 10, 2014 | 34.33 | 34.88 | 34.33 | 34.70 | 11,114,085 | +0.05(+0.15%) |
Jul 09, 2014 | 34.95 | 35.05 | 34.42 | 34.65 | 17,091,448 | -0.26(-0.74%) |
Jul 08, 2014 | 35.02 | 35.16 | 34.75 | 34.91 | 14,309,167 | -0.28(-0.81%) |
Jul 07, 2014 | 35.30 | 35.38 | 35.07 | 35.19 | 13,894,845 | -0.28(-0.80%) |
Jul 03, 2014 | 35.17 | 35.48 | 35.48 | 35.48 | 9,162,916 | +0.33(+0.95%) |
Jul 02, 2014 | 35.13 | 35.36 | 34.99 | 35.14 | 15,596,321 | +0.15(+0.44%) |