Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 44.70 | 45.13 | 44.65 | 44.99 | 2,817,316 | +0.18(+0.41%) |
Mar 30, 2015 | 44.43 | 44.99 | 44.41 | 44.81 | 1,911,712 | +0.51(+1.14%) |
Mar 27, 2015 | 44.28 | 44.55 | 44.28 | 44.30 | 1,917,603 | +0.00(+0.00%) |
Mar 26, 2015 | 44.50 | 44.56 | 44.28 | 44.30 | 1,658,783 | -0.38(-0.85%) |
Mar 25, 2015 | 45.34 | 45.38 | 44.67 | 44.68 | 1,818,239 | -0.62(-1.37%) |
Mar 24, 2015 | 45.56 | 45.60 | 45.27 | 45.31 | 2,265,139 | -0.26(-0.56%) |
Mar 23, 2015 | 45.40 | 45.74 | 45.19 | 45.56 | 2,974,494 | +0.31(+0.68%) |
Mar 20, 2015 | 45.45 | 45.50 | 45.11 | 45.26 | 6,171,955 | -0.15(-0.33%) |
Mar 19, 2015 | 45.73 | 45.89 | 45.40 | 45.40 | 2,055,003 | -0.28(-0.62%) |
Mar 18, 2015 | 45.02 | 45.79 | 44.84 | 45.69 | 2,469,836 | +0.50(+1.10%) |
Mar 17, 2015 | 45.14 | 45.35 | 45.06 | 45.19 | 1,817,857 | +0.06(+0.13%) |
Mar 16, 2015 | 44.38 | 45.21 | 44.38 | 45.13 | 2,748,338 | +0.90(+2.03%) |
Mar 13, 2015 | 44.12 | 44.30 | 43.84 | 44.23 | 2,300,672 | +0.19(+0.43%) |
Mar 12, 2015 | 43.74 | 44.13 | 43.73 | 44.04 | 2,380,165 | +0.33(+0.76%) |
Mar 11, 2015 | 43.91 | 44.03 | 43.70 | 43.71 | 3,372,108 | -0.18(-0.42%) |
Mar 10, 2015 | 44.23 | 44.41 | 43.89 | 43.89 | 3,440,210 | -0.63(-1.42%) |
Mar 09, 2015 | 44.48 | 44.67 | 44.45 | 44.53 | 3,605,690 | +0.02(+0.04%) |
Mar 06, 2015 | 44.93 | 45.04 | 44.50 | 44.51 | 3,038,976 | -0.71(-1.56%) |
Mar 05, 2015 | 45.40 | 45.50 | 44.99 | 45.21 | 2,476,354 | -0.15(-0.34%) |
Mar 04, 2015 | 45.31 | 45.44 | 45.20 | 45.37 | 4,068,492 | -0.09(-0.20%) |
Mar 03, 2015 | 45.06 | 45.53 | 45.03 | 45.46 | 3,929,889 | +0.27(+0.60%) |
Mar 02, 2015 | 44.88 | 45.23 | 44.89 | 45.19 | 2,432,812 | +0.30(+0.68%) |
Feb 27, 2015 | 44.74 | 45.05 | 44.58 | 44.88 | 2,066,720 | +0.16(+0.37%) |
Feb 26, 2015 | 45.00 | 45.03 | 44.51 | 44.72 | 2,135,513 | -0.21(-0.46%) |
Feb 25, 2015 | 45.00 | 45.10 | 44.85 | 44.92 | 2,043,511 | +0.05(+0.11%) |
Feb 24, 2015 | 44.82 | 45.09 | 44.77 | 44.87 | 1,949,005 | -0.08(-0.18%) |
Feb 23, 2015 | 44.91 | 45.14 | 44.78 | 44.96 | 1,751,592 | +0.05(+0.11%) |
Feb 20, 2015 | 44.88 | 45.08 | 44.63 | 44.91 | 2,746,212 | +0.10(+0.22%) |
Feb 19, 2015 | 44.90 | 45.00 | 44.36 | 44.81 | 2,381,631 | -0.20(-0.44%) |
Feb 18, 2015 | 44.55 | 45.12 | 44.27 | 45.00 | 3,105,288 | +0.57(+1.28%) |
Feb 17, 2015 | 43.00 | 44.89 | 43.00 | 44.44 | 6,391,105 | +2.18(+5.17%) |
Feb 13, 2015 | 42.51 | 42.25 | 42.25 | 42.25 | 6,028,443 | -1.16(-2.68%) |
Feb 12, 2015 | 43.32 | 43.64 | 43.21 | 43.41 | 2,053,612 | +0.12(+0.27%) |
Feb 11, 2015 | 43.47 | 43.65 | 43.18 | 43.30 | 1,948,840 | -0.12(-0.27%) |
Feb 10, 2015 | 43.45 | 43.63 | 43.27 | 43.41 | 1,886,849 | +0.14(+0.32%) |
Feb 09, 2015 | 43.00 | 43.46 | 43.00 | 43.27 | 1,978,607 | +0.07(+0.17%) |
Feb 06, 2015 | 43.30 | 43.51 | 43.00 | 43.20 | 1,684,382 | -0.13(-0.30%) |
Feb 05, 2015 | 43.02 | 43.35 | 43.01 | 43.33 | 1,319,443 | +0.31(+0.73%) |
Feb 04, 2015 | 43.00 | 43.32 | 42.85 | 43.02 | 2,153,123 | -0.02(-0.04%) |
Feb 03, 2015 | 42.37 | 43.04 | 42.33 | 43.04 | 2,695,369 | +0.56(+1.32%) |
Feb 02, 2015 | 42.39 | 42.49 | 41.87 | 42.48 | 5,338,376 | +0.11(+0.25%) |
Jan 30, 2015 | 43.03 | 43.09 | 42.34 | 42.37 | 3,786,703 | -0.92(-2.13%) |
Jan 29, 2015 | 43.30 | 43.37 | 42.85 | 43.29 | 1,756,733 | -0.07(-0.17%) |
Jan 28, 2015 | 43.81 | 44.07 | 43.32 | 43.37 | 2,127,140 | -0.41(-0.94%) |
Jan 27, 2015 | 43.63 | 43.95 | 43.57 | 43.78 | 2,783,456 | -0.06(-0.13%) |
Jan 26, 2015 | 43.62 | 43.95 | 43.38 | 43.84 | 1,942,061 | +0.17(+0.40%) |
Jan 23, 2015 | 43.42 | 43.71 | 43.35 | 43.66 | 2,913,756 | +0.18(+0.42%) |
Jan 22, 2015 | 43.65 | 43.82 | 43.22 | 43.48 | 3,469,144 | +0.04(+0.09%) |
Jan 21, 2015 | 43.43 | 43.71 | 43.30 | 43.44 | 2,925,288 | -0.15(-0.34%) |
Jan 20, 2015 | 43.28 | 43.62 | 43.10 | 43.59 | 2,941,120 | +0.55(+1.28%) |
Jan 16, 2015 | 42.66 | 43.07 | 42.48 | 43.04 | 1,591,638 | +0.35(+0.81%) |
Jan 15, 2015 | 42.68 | 42.95 | 42.64 | 42.69 | 1,641,842 | +0.01(+0.02%) |
Jan 14, 2015 | 42.22 | 42.74 | 42.10 | 42.68 | 1,971,446 | +0.25(+0.58%) |
Jan 13, 2015 | 42.57 | 42.93 | 42.07 | 42.43 | 2,161,245 | +0.03(+0.08%) |
Jan 12, 2015 | 42.51 | 42.58 | 42.21 | 42.40 | 1,597,250 | -0.05(-0.12%) |
Jan 09, 2015 | 42.69 | 42.75 | 42.32 | 42.45 | 2,019,892 | -0.30(-0.71%) |
Jan 08, 2015 | 42.54 | 42.79 | 42.46 | 42.76 | 3,571,014 | +0.49(+1.15%) |
Jan 07, 2015 | 42.36 | 42.53 | 42.06 | 42.27 | 2,723,042 | +0.03(+0.08%) |
Jan 06, 2015 | 42.24 | 42.54 | 41.90 | 42.24 | 3,657,593 | +0.03(+0.08%) |
Jan 05, 2015 | 42.37 | 42.53 | 42.12 | 42.20 | 4,684,456 | -0.43(-1.00%) |
Jan 02, 2015 | 42.22 | 42.66 | 42.18 | 42.63 | 3,819,758 | +0.35(+0.84%) |
Dec 31, 2014 | 42.62 | 42.28 | 42.28 | 42.28 | 2,713,121 | -0.21(-0.50%) |
Dec 30, 2014 | 42.45 | 42.55 | 42.19 | 42.49 | 1,755,403 | +0.03(+0.08%) |
Dec 29, 2014 | 42.34 | 42.60 | 42.20 | 42.46 | 1,516,282 | +0.15(+0.35%) |
Dec 26, 2014 | 42.32 | 42.52 | 42.15 | 42.31 | 1,140,872 | +0.16(+0.39%) |
Dec 24, 2014 | 42.34 | 42.15 | 42.15 | 42.15 | 793,506 | -0.04(-0.10%) |
Dec 23, 2014 | 42.16 | 42.42 | 42.05 | 42.19 | 1,682,822 | +0.07(+0.18%) |
Dec 22, 2014 | 41.83 | 42.14 | 41.67 | 42.11 | 1,627,696 | +0.28(+0.67%) |
Dec 19, 2014 | 42.09 | 42.13 | 41.59 | 41.83 | 4,445,263 | -0.07(-0.16%) |
Dec 18, 2014 | 41.19 | 41.90 | 41.12 | 41.90 | 3,477,428 | +1.08(+2.64%) |
Dec 17, 2014 | 40.59 | 40.84 | 39.98 | 40.82 | 4,091,278 | +0.13(+0.32%) |
Dec 16, 2014 | 40.44 | 41.07 | 40.30 | 40.69 | 4,354,833 | +0.24(+0.59%) |
Dec 15, 2014 | 40.04 | 40.52 | 39.78 | 40.45 | 5,377,025 | +0.49(+1.24%) |
Dec 12, 2014 | 40.33 | 40.42 | 39.86 | 39.95 | 2,379,716 | -0.47(-1.16%) |
Dec 11, 2014 | 40.13 | 40.71 | 40.12 | 40.42 | 2,048,160 | +0.35(+0.86%) |
Dec 10, 2014 | 40.38 | 40.45 | 39.96 | 40.08 | 2,426,037 | -0.24(-0.59%) |
Dec 09, 2014 | 40.33 | 40.40 | 40.00 | 40.32 | 2,035,160 | -0.21(-0.51%) |
Dec 08, 2014 | 40.71 | 40.71 | 40.38 | 40.52 | 3,842,452 | -0.21(-0.53%) |
Dec 05, 2014 | 40.52 | 40.75 | 40.42 | 40.74 | 3,727,379 | +0.16(+0.41%) |
Dec 04, 2014 | 40.42 | 40.75 | 40.23 | 40.57 | 3,672,671 | +0.07(+0.18%) |
Dec 03, 2014 | 40.02 | 40.58 | 39.95 | 40.50 | 5,165,196 | +0.60(+1.50%) |
Dec 02, 2014 | 39.84 | 40.15 | 39.73 | 39.90 | 4,552,483 | +0.26(+0.66%) |
Dec 01, 2014 | 39.84 | 39.88 | 39.62 | 39.64 | 2,361,656 | -0.20(-0.49%) |
Nov 28, 2014 | 39.96 | 40.27 | 39.79 | 39.84 | 1,555,884 | +0.02(+0.06%) |
Nov 26, 2014 | 39.71 | 39.81 | 39.81 | 39.81 | 2,260,355 | +0.16(+0.39%) |
Nov 25, 2014 | 39.81 | 39.85 | 39.53 | 39.66 | 2,900,095 | -0.13(-0.33%) |
Nov 24, 2014 | 39.65 | 39.87 | 39.58 | 39.79 | 1,724,880 | +0.11(+0.29%) |
Nov 21, 2014 | 39.88 | 39.88 | 39.54 | 39.67 | 2,631,092 | +0.17(+0.43%) |
Nov 20, 2014 | 39.52 | 39.60 | 39.40 | 39.50 | 2,680,894 | -0.20(-0.49%) |
Nov 19, 2014 | 40.11 | 40.11 | 39.53 | 39.70 | 3,396,853 | -0.44(-1.10%) |
Nov 18, 2014 | 40.19 | 40.28 | 40.09 | 40.14 | 1,777,409 | +0.01(+0.02%) |
Nov 17, 2014 | 40.08 | 40.19 | 40.04 | 40.13 | 1,405,588 | +0.00(+0.00%) |
Nov 14, 2014 | 40.27 | 40.42 | 40.06 | 40.13 | 1,505,031 | -0.23(-0.57%) |
Nov 13, 2014 | 40.41 | 40.49 | 40.24 | 40.36 | 1,364,491 | -0.01(-0.02%) |
Nov 12, 2014 | 40.32 | 40.48 | 40.26 | 40.37 | 1,515,740 | +0.02(+0.04%) |
Nov 11, 2014 | 40.43 | 40.56 | 40.27 | 40.35 | 1,609,658 | -0.11(-0.26%) |
Nov 10, 2014 | 40.50 | 40.64 | 40.41 | 40.46 | 2,405,470 | +0.03(+0.08%) |
Nov 07, 2014 | 40.31 | 40.60 | 40.31 | 40.42 | 1,930,892 | +0.18(+0.45%) |
Nov 06, 2014 | 40.07 | 40.38 | 39.99 | 40.24 | 2,010,781 | +0.28(+0.70%) |
Nov 05, 2014 | 39.57 | 39.99 | 39.42 | 39.97 | 2,088,149 | +0.45(+1.14%) |
Nov 04, 2014 | 39.75 | 39.88 | 39.42 | 39.52 | 4,542,859 | -0.22(-0.56%) |
Nov 03, 2014 | 39.88 | 39.97 | 39.44 | 39.74 | 2,706,305 | -0.23(-0.57%) |
Oct 31, 2014 | 40.08 | 40.20 | 39.73 | 39.97 | 3,990,223 | +0.28(+0.70%) |
Oct 30, 2014 | 39.02 | 39.85 | 38.99 | 39.69 | 3,385,032 | +0.67(+1.72%) |
Oct 29, 2014 | 39.55 | 39.65 | 38.00 | 39.02 | 6,065,963 | -0.56(-1.43%) |
Oct 28, 2014 | 39.51 | 39.58 | 39.27 | 39.58 | 1,701,724 | +0.25(+0.62%) |
Oct 27, 2014 | 39.22 | 39.42 | 39.21 | 39.34 | 1,305,146 | +0.13(+0.33%) |
Oct 24, 2014 | 39.24 | 39.28 | 39.03 | 39.21 | 1,333,828 | +0.06(+0.15%) |
Oct 23, 2014 | 38.95 | 39.30 | 38.92 | 39.15 | 1,943,774 | +0.57(+1.48%) |
Oct 22, 2014 | 38.75 | 38.86 | 38.57 | 38.58 | 2,318,909 | -0.06(-0.15%) |
Oct 21, 2014 | 38.20 | 38.66 | 38.14 | 38.63 | 2,181,303 | +0.50(+1.31%) |
Oct 20, 2014 | 38.04 | 38.18 | 38.04 | 38.14 | 2,101,837 | -0.06(-0.15%) |
Oct 17, 2014 | 38.05 | 38.31 | 37.86 | 38.19 | 2,782,627 | +0.35(+0.93%) |
Oct 16, 2014 | 37.33 | 37.80 | 37.31 | 37.84 | 3,523,430 | +0.01(+0.02%) |
Oct 15, 2014 | 37.60 | 38.00 | 37.20 | 37.83 | 3,863,440 | -0.17(-0.45%) |
Oct 14, 2014 | 38.25 | 38.50 | 37.87 | 38.00 | 3,957,630 | -0.12(-0.32%) |
Oct 13, 2014 | 38.28 | 38.53 | 38.12 | 38.13 | 2,651,022 | -0.15(-0.38%) |
Oct 10, 2014 | 38.39 | 38.72 | 38.26 | 38.27 | 3,302,325 | -0.08(-0.21%) |
Oct 09, 2014 | 38.90 | 39.00 | 38.29 | 38.36 | 1,791,972 | -0.54(-1.39%) |
Oct 08, 2014 | 38.20 | 38.91 | 38.11 | 38.90 | 1,953,305 | +0.69(+1.82%) |
Oct 07, 2014 | 38.71 | 38.72 | 38.19 | 38.20 | 2,210,578 | -0.64(-1.64%) |
Oct 06, 2014 | 38.94 | 39.07 | 38.67 | 38.84 | 1,272,393 | -0.07(-0.19%) |
Oct 03, 2014 | 38.74 | 38.93 | 38.63 | 38.91 | 1,953,767 | +0.39(+1.02%) |
Oct 02, 2014 | 38.55 | 38.81 | 38.40 | 38.52 | 1,980,403 | -0.02(-0.06%) |
Oct 01, 2014 | 38.94 | 38.94 | 38.47 | 38.54 | 2,214,875 | -0.31(-0.80%) |
Sep 30, 2014 | 38.80 | 38.98 | 38.67 | 38.85 | 1,856,859 | +0.11(+0.27%) |
Sep 29, 2014 | 38.57 | 38.86 | 38.51 | 38.75 | 2,013,091 | +0.18(+0.47%) |
Sep 26, 2014 | 38.32 | 38.66 | 38.27 | 38.57 | 1,569,143 | +0.23(+0.60%) |
Sep 25, 2014 | 38.64 | 38.75 | 38.32 | 38.34 | 1,650,619 | -0.42(-1.08%) |
Sep 24, 2014 | 38.45 | 38.80 | 38.36 | 38.76 | 1,418,677 | +0.40(+1.04%) |
Sep 23, 2014 | 38.50 | 38.66 | 38.35 | 38.36 | 1,887,559 | -0.16(-0.40%) |
Sep 22, 2014 | 38.62 | 38.72 | 38.48 | 38.51 | 1,455,305 | -0.20(-0.51%) |
Sep 19, 2014 | 38.97 | 38.99 | 38.66 | 38.71 | 2,203,496 | -0.04(-0.11%) |
Sep 18, 2014 | 38.72 | 38.83 | 38.56 | 38.75 | 1,668,967 | +0.03(+0.08%) |
Sep 17, 2014 | 38.63 | 38.87 | 38.59 | 38.72 | 1,537,396 | +0.09(+0.23%) |
Sep 16, 2014 | 38.54 | 38.68 | 38.32 | 38.63 | 1,154,079 | +0.11(+0.28%) |
Sep 15, 2014 | 38.33 | 38.67 | 38.21 | 38.52 | 1,369,093 | +0.26(+0.68%) |
Sep 12, 2014 | 38.68 | 38.73 | 38.02 | 38.26 | 2,435,887 | -0.33(-0.85%) |
Sep 11, 2014 | 38.52 | 38.65 | 38.45 | 38.59 | 1,117,044 | -0.08(-0.21%) |
Sep 10, 2014 | 38.41 | 38.77 | 38.41 | 38.67 | 1,569,148 | +0.24(+0.62%) |
Sep 09, 2014 | 38.50 | 38.60 | 38.40 | 38.43 | 1,109,256 | -0.13(-0.34%) |
Sep 08, 2014 | 38.46 | 38.62 | 38.39 | 38.56 | 1,546,018 | +0.11(+0.30%) |
Sep 05, 2014 | 38.30 | 38.57 | 38.27 | 38.45 | 2,718,900 | +0.14(+0.36%) |
Sep 04, 2014 | 38.36 | 38.59 | 38.15 | 38.31 | 1,824,156 | -0.05(-0.13%) |
Sep 03, 2014 | 38.42 | 38.50 | 38.27 | 38.36 | 1,868,028 | +0.03(+0.07%) |
Sep 02, 2014 | 38.09 | 38.32 | 38.00 | 38.33 | 1,871,170 | +0.24(+0.62%) |
Aug 29, 2014 | 38.00 | 38.09 | 38.09 | 38.09 | 1,501,364 | +0.12(+0.32%) |
Aug 28, 2014 | 37.95 | 38.10 | 37.89 | 37.97 | 1,629,859 | -0.11(-0.30%) |
Aug 27, 2014 | 38.00 | 38.40 | 37.96 | 38.08 | 2,912,355 | +0.32(+0.84%) |
Aug 26, 2014 | 37.74 | 37.91 | 37.70 | 37.77 | 1,205,968 | +0.06(+0.17%) |
Aug 25, 2014 | 37.68 | 37.87 | 37.62 | 37.70 | 1,667,254 | +0.05(+0.13%) |
Aug 22, 2014 | 37.87 | 37.91 | 37.62 | 37.65 | 1,413,710 | -0.22(-0.58%) |
Aug 21, 2014 | 37.82 | 38.05 | 37.82 | 37.87 | 1,633,057 | +0.02(+0.04%) |
Aug 20, 2014 | 37.55 | 37.87 | 37.48 | 37.86 | 1,697,426 | +0.28(+0.76%) |
Aug 19, 2014 | 37.45 | 37.65 | 37.38 | 37.57 | 1,167,779 | +0.19(+0.52%) |
Aug 18, 2014 | 37.30 | 37.43 | 37.20 | 37.38 | 1,683,105 | +0.22(+0.59%) |
Aug 15, 2014 | 37.22 | 37.36 | 36.92 | 37.16 | 1,962,374 | -0.02(-0.07%) |
Aug 14, 2014 | 37.05 | 37.22 | 36.99 | 37.18 | 1,050,790 | +0.12(+0.33%) |
Aug 13, 2014 | 37.02 | 37.27 | 36.97 | 37.06 | 1,675,871 | +0.18(+0.48%) |
Aug 12, 2014 | 36.69 | 36.92 | 36.68 | 36.88 | 1,888,026 | +0.16(+0.44%) |
Aug 11, 2014 | 36.63 | 36.97 | 36.53 | 36.72 | 1,867,876 | +0.08(+0.22%) |
Aug 08, 2014 | 35.77 | 36.59 | 35.70 | 36.64 | 2,055,308 | +0.92(+2.57%) |
Aug 07, 2014 | 36.01 | 36.13 | 35.66 | 35.72 | 2,116,897 | -0.15(-0.41%) |
Aug 06, 2014 | 35.92 | 36.10 | 35.78 | 35.87 | 1,998,129 | -0.22(-0.61%) |
Aug 05, 2014 | 36.11 | 36.35 | 35.95 | 36.09 | 3,555,090 | -0.04(-0.11%) |
Aug 04, 2014 | 36.01 | 36.24 | 35.87 | 36.13 | 2,290,350 | +0.11(+0.32%) |
Aug 01, 2014 | 36.27 | 36.37 | 35.92 | 36.02 | 2,220,523 | -0.39(-1.07%) |
Jul 31, 2014 | 36.68 | 36.78 | 36.41 | 36.41 | 2,675,444 | -0.41(-1.12%) |
Jul 30, 2014 | 37.05 | 37.05 | 36.58 | 36.82 | 2,681,655 | -0.15(-0.42%) |
Jul 29, 2014 | 35.79 | 37.04 | 35.79 | 36.97 | 9,703,634 | +1.38(+3.87%) |
Jul 28, 2014 | 35.68 | 35.82 | 35.27 | 35.59 | 1,857,422 | -0.17(-0.48%) |
Jul 25, 2014 | 35.89 | 36.15 | 35.72 | 35.76 | 1,443,511 | -0.17(-0.47%) |
Jul 24, 2014 | 35.95 | 35.98 | 35.78 | 35.94 | 1,506,379 | +0.02(+0.07%) |
Jul 23, 2014 | 36.10 | 36.15 | 35.91 | 35.91 | 979,448 | -0.19(-0.52%) |
Jul 22, 2014 | 36.13 | 36.22 | 35.97 | 36.10 | 1,419,043 | +0.02(+0.07%) |
Jul 21, 2014 | 35.98 | 36.15 | 35.72 | 36.07 | 1,519,983 | +0.03(+0.09%) |
Jul 18, 2014 | 35.87 | 36.09 | 35.68 | 36.04 | 1,028,702 | +0.30(+0.84%) |
Jul 17, 2014 | 36.05 | 36.15 | 35.74 | 35.74 | 1,334,156 | -0.47(-1.30%) |
Jul 16, 2014 | 36.13 | 36.24 | 36.00 | 36.21 | 1,147,073 | +0.11(+0.31%) |
Jul 15, 2014 | 35.98 | 36.19 | 35.83 | 36.10 | 1,947,279 | +0.09(+0.25%) |
Jul 14, 2014 | 36.08 | 36.08 | 35.89 | 36.01 | 1,784,367 | +0.05(+0.14%) |
Jul 11, 2014 | 35.82 | 35.97 | 35.70 | 35.96 | 1,544,095 | +0.13(+0.36%) |
Jul 10, 2014 | 35.68 | 35.93 | 35.55 | 35.83 | 1,312,231 | -0.05(-0.14%) |
Jul 09, 2014 | 36.17 | 36.24 | 35.74 | 35.88 | 2,230,632 | -0.29(-0.81%) |
Jul 08, 2014 | 36.06 | 36.25 | 36.00 | 36.17 | 1,715,547 | +0.05(+0.13%) |
Jul 07, 2014 | 36.14 | 36.25 | 35.96 | 36.12 | 1,387,420 | -0.14(-0.38%) |
Jul 03, 2014 | 36.11 | 36.26 | 36.26 | 36.26 | 816,897 | +0.19(+0.54%) |
Jul 02, 2014 | 36.36 | 36.41 | 35.98 | 36.06 | 1,141,950 | -0.29(-0.80%) |
Jul 01, 2014 | 36.29 | 36.47 | 36.14 | 36.36 | 1,259,325 | +0.08(+0.22%) |
Jun 30, 2014 | 36.35 | 36.36 | 36.11 | 36.28 | 1,582,020 | -0.09(-0.25%) |
Jun 27, 2014 | 35.94 | 36.41 | 35.94 | 36.37 | 2,497,308 | +0.32(+0.90%) |
Jun 26, 2014 | 36.03 | 36.15 | 35.93 | 36.04 | 1,181,661 | -0.02(-0.05%) |
Jun 25, 2014 | 35.93 | 36.09 | 35.83 | 36.06 | 1,220,818 | +0.07(+0.20%) |
Jun 24, 2014 | 35.94 | 36.09 | 35.88 | 35.98 | 1,262,003 | -0.02(-0.04%) |
Jun 23, 2014 | 36.24 | 36.37 | 35.85 | 36.00 | 1,530,110 | -0.19(-0.54%) |
Jun 20, 2014 | 36.06 | 36.24 | 36.01 | 36.19 | 2,742,567 | +0.21(+0.59%) |
Jun 19, 2014 | 35.94 | 36.07 | 35.85 | 35.98 | 1,792,372 | +0.06(+0.16%) |
Jun 18, 2014 | 35.89 | 36.03 | 35.70 | 35.93 | 1,742,567 | +0.03(+0.09%) |
Jun 17, 2014 | 35.59 | 36.02 | 35.52 | 35.89 | 1,528,356 | +0.22(+0.61%) |
Jun 16, 2014 | 35.66 | 35.89 | 35.60 | 35.68 | 1,315,278 | -0.01(-0.02%) |
Jun 13, 2014 | 35.62 | 35.91 | 35.55 | 35.68 | 1,495,198 | +0.09(+0.25%) |
Jun 12, 2014 | 35.72 | 35.80 | 35.47 | 35.59 | 2,380,798 | -0.16(-0.45%) |
Jun 11, 2014 | 36.02 | 36.02 | 35.75 | 35.76 | 1,781,647 | -0.37(-1.03%) |
Jun 10, 2014 | 36.06 | 36.39 | 36.06 | 36.13 | 1,551,255 | +0.24(+0.65%) |
Jun 06, 2014 | 35.85 | 35.92 | 35.77 | 35.89 | 2,243,314 | +0.11(+0.29%) |
Jun 05, 2014 | 35.92 | 35.92 | 35.68 | 35.79 | 1,982,531 | -0.06(-0.16%) |
Jun 04, 2014 | 35.85 | 36.04 | 35.76 | 35.85 | 3,171,016 | -0.08(-0.21%) |
Jun 03, 2014 | 35.90 | 35.96 | 35.65 | 35.92 | 2,205,455 | -0.11(-0.31%) |
Jun 02, 2014 | 35.94 | 36.06 | 35.82 | 36.04 | 1,861,691 | +0.10(+0.29%) |
May 30, 2014 | 35.67 | 35.96 | 35.63 | 35.93 | 2,525,163 | +0.26(+0.72%) |
May 29, 2014 | 35.63 | 35.70 | 35.46 | 35.67 | 1,832,667 | +0.09(+0.25%) |
May 28, 2014 | 35.30 | 35.77 | 35.23 | 35.59 | 2,867,356 | +0.42(+1.19%) |
May 27, 2014 | 34.91 | 35.17 | 34.78 | 35.17 | 2,352,377 | +0.29(+0.83%) |
May 23, 2014 | 35.04 | 34.88 | 34.88 | 34.88 | 2,138,556 | -0.06(-0.18%) |
May 22, 2014 | 35.06 | 35.08 | 34.91 | 34.94 | 1,299,275 | -0.16(-0.46%) |
May 21, 2014 | 35.01 | 35.10 | 34.81 | 35.10 | 1,288,282 | +0.19(+0.53%) |
May 20, 2014 | 35.30 | 35.36 | 34.77 | 34.92 | 1,808,212 | -0.38(-1.07%) |
May 19, 2014 | 35.17 | 35.31 | 35.00 | 35.30 | 2,454,622 | +0.07(+0.21%) |
May 16, 2014 | 35.32 | 35.34 | 35.00 | 35.22 | 1,977,845 | -0.12(-0.34%) |
May 15, 2014 | 35.30 | 35.46 | 35.13 | 35.34 | 2,850,733 | -0.05(-0.14%) |
May 14, 2014 | 35.46 | 35.58 | 35.34 | 35.39 | 1,386,915 | -0.08(-0.23%) |
May 13, 2014 | 35.46 | 35.58 | 35.26 | 35.47 | 2,066,577 | +0.19(+0.52%) |
May 12, 2014 | 35.32 | 35.52 | 35.19 | 35.29 | 1,943,964 | -0.03(-0.09%) |
May 09, 2014 | 35.38 | 35.42 | 35.13 | 35.32 | 1,449,793 | -0.12(-0.34%) |
May 08, 2014 | 35.38 | 35.67 | 35.29 | 35.44 | 1,677,986 | +0.09(+0.25%) |
May 07, 2014 | 35.18 | 35.39 | 35.02 | 35.35 | 2,252,576 | +0.31(+0.90%) |
May 06, 2014 | 35.38 | 35.39 | 35.04 | 35.04 | 2,887,041 | -0.43(-1.22%) |
May 05, 2014 | 35.38 | 35.51 | 35.19 | 35.47 | 1,764,070 | -0.02(-0.07%) |
May 02, 2014 | 35.61 | 35.70 | 35.42 | 35.50 | 1,782,159 | -0.15(-0.43%) |
May 01, 2014 | 35.70 | 35.79 | 35.50 | 35.65 | 2,133,407 | -0.10(-0.27%) |
Apr 30, 2014 | 35.36 | 35.79 | 35.29 | 35.75 | 3,001,669 | +0.43(+1.23%) |
Apr 29, 2014 | 35.37 | 35.58 | 35.11 | 35.31 | 2,550,245 | +0.08(+0.23%) |
Apr 28, 2014 | 34.85 | 35.31 | 34.80 | 35.23 | 3,264,176 | +0.62(+1.79%) |
Apr 25, 2014 | 34.48 | 34.82 | 34.40 | 34.61 | 2,466,622 | +0.16(+0.47%) |
Apr 24, 2014 | 33.74 | 34.77 | 33.65 | 34.45 | 4,945,970 | +0.68(+2.02%) |
Apr 23, 2014 | 33.66 | 33.95 | 33.56 | 33.77 | 2,655,988 | +0.02(+0.07%) |
Apr 22, 2014 | 33.78 | 33.94 | 33.71 | 33.74 | 1,760,239 | +0.08(+0.24%) |
Apr 21, 2014 | 33.67 | 33.84 | 33.49 | 33.66 | 1,732,200 | -0.14(-0.40%) |
Apr 17, 2014 | 33.76 | 33.80 | 33.80 | 33.80 | 1,923,059 | -0.10(-0.31%) |
Apr 16, 2014 | 33.52 | 34.07 | 33.45 | 33.90 | 2,721,314 | +0.61(+1.84%) |
Apr 15, 2014 | 33.28 | 33.37 | 33.04 | 33.29 | 1,875,179 | +0.00(+0.00%) |
Apr 14, 2014 | 33.26 | 33.37 | 33.06 | 33.29 | 1,415,510 | +0.27(+0.83%) |
Apr 11, 2014 | 33.20 | 33.36 | 33.01 | 33.02 | 1,803,194 | -0.26(-0.77%) |
Apr 10, 2014 | 33.75 | 33.94 | 33.26 | 33.28 | 2,000,138 | -0.47(-1.41%) |
Apr 09, 2014 | 33.83 | 33.90 | 33.59 | 33.75 | 2,051,634 | -0.02(-0.07%) |
Apr 08, 2014 | 33.45 | 33.82 | 33.40 | 33.78 | 2,327,340 | +0.32(+0.96%) |
Apr 07, 2014 | 33.63 | 33.90 | 33.40 | 33.45 | 2,634,451 | -0.19(-0.55%) |
Apr 04, 2014 | 33.73 | 34.03 | 33.63 | 33.64 | 2,284,592 | -0.01(-0.02%) |
Apr 03, 2014 | 33.58 | 33.66 | 33.41 | 33.65 | 1,986,363 | +0.10(+0.31%) |
Apr 02, 2014 | 33.64 | 33.82 | 33.49 | 33.54 | 2,434,881 | -0.18(-0.52%) |