Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 37.44 | 37.81 | 37.32 | 37.76 | 2,932,226 | +0.34(+0.92%) |
Apr 29, 2015 | 37.40 | 37.61 | 37.13 | 37.41 | 3,304,681 | -0.19(-0.51%) |
Apr 28, 2015 | 37.90 | 37.94 | 37.03 | 37.61 | 7,222,066 | -2.05(-5.16%) |
Apr 27, 2015 | 40.28 | 40.32 | 39.54 | 39.65 | 2,152,826 | -0.60(-1.50%) |
Apr 24, 2015 | 39.89 | 40.28 | 39.72 | 40.25 | 1,361,762 | +0.36(+0.90%) |
Apr 23, 2015 | 40.30 | 40.35 | 39.85 | 39.89 | 1,114,515 | -0.41(-1.02%) |
Apr 22, 2015 | 39.89 | 40.32 | 39.74 | 40.31 | 1,480,170 | +0.39(+0.99%) |
Apr 21, 2015 | 40.05 | 40.11 | 39.77 | 39.91 | 1,255,160 | +0.08(+0.19%) |
Apr 20, 2015 | 39.67 | 39.99 | 39.56 | 39.84 | 1,003,975 | +0.17(+0.42%) |
Apr 17, 2015 | 39.81 | 39.85 | 39.48 | 39.67 | 1,212,732 | -0.50(-1.25%) |
Apr 16, 2015 | 40.13 | 40.31 | 39.80 | 40.17 | 962,446 | +0.06(+0.15%) |
Apr 15, 2015 | 39.35 | 40.35 | 39.24 | 40.11 | 3,457,345 | +0.82(+2.09%) |
Apr 14, 2015 | 39.45 | 39.68 | 39.04 | 39.29 | 1,544,347 | -0.16(-0.40%) |
Apr 13, 2015 | 39.63 | 40.07 | 39.41 | 39.45 | 2,140,240 | -0.13(-0.32%) |
Apr 10, 2015 | 38.16 | 39.62 | 38.07 | 39.58 | 2,942,429 | +1.44(+3.78%) |
Apr 09, 2015 | 38.10 | 38.23 | 37.87 | 38.13 | 775,640 | +0.07(+0.18%) |
Apr 08, 2015 | 38.15 | 38.15 | 37.80 | 38.07 | 1,057,020 | -0.02(-0.04%) |
Apr 07, 2015 | 38.03 | 38.28 | 37.87 | 38.08 | 1,160,223 | -0.03(-0.07%) |
Apr 06, 2015 | 37.76 | 38.25 | 37.41 | 38.11 | 1,441,088 | +0.11(+0.29%) |
Apr 02, 2015 | 37.82 | 38.00 | 38.00 | 38.00 | 757,215 | +0.10(+0.27%) |
Apr 01, 2015 | 37.68 | 38.16 | 37.68 | 37.90 | 1,447,551 | +0.07(+0.18%) |
Mar 31, 2015 | 37.43 | 37.84 | 37.13 | 37.83 | 1,987,353 | +0.38(+1.01%) |
Mar 30, 2015 | 37.10 | 37.53 | 37.00 | 37.45 | 1,104,730 | +0.50(+1.36%) |
Mar 27, 2015 | 37.14 | 37.21 | 36.84 | 36.95 | 857,820 | -0.18(-0.50%) |
Mar 26, 2015 | 36.89 | 37.14 | 36.73 | 37.14 | 1,151,536 | +0.07(+0.18%) |
Mar 25, 2015 | 37.50 | 37.60 | 37.03 | 37.07 | 1,231,979 | -0.43(-1.14%) |
Mar 24, 2015 | 37.90 | 37.97 | 37.40 | 37.50 | 1,030,597 | -0.50(-1.32%) |
Mar 23, 2015 | 37.99 | 38.36 | 37.85 | 38.00 | 1,254,745 | +0.01(+0.02%) |
Mar 20, 2015 | 37.90 | 38.03 | 37.69 | 37.99 | 2,102,885 | +0.24(+0.64%) |
Mar 19, 2015 | 37.64 | 37.90 | 37.49 | 37.75 | 1,979,903 | +0.08(+0.20%) |
Mar 18, 2015 | 37.87 | 38.02 | 37.37 | 37.67 | 1,682,113 | -0.45(-1.19%) |
Mar 17, 2015 | 37.43 | 38.15 | 37.32 | 38.13 | 1,717,805 | +0.59(+1.56%) |
Mar 16, 2015 | 37.82 | 37.97 | 37.28 | 37.54 | 1,410,238 | -0.16(-0.42%) |
Mar 13, 2015 | 37.58 | 37.74 | 37.42 | 37.70 | 1,413,300 | -0.03(-0.09%) |
Mar 12, 2015 | 37.66 | 37.88 | 37.52 | 37.73 | 1,302,876 | +0.32(+0.85%) |
Mar 11, 2015 | 37.30 | 37.73 | 36.92 | 37.41 | 1,877,367 | +0.31(+0.84%) |
Mar 10, 2015 | 37.75 | 37.84 | 37.09 | 37.10 | 2,610,026 | -0.96(-2.53%) |
Mar 09, 2015 | 38.23 | 38.44 | 38.04 | 38.07 | 1,923,146 | -0.34(-0.90%) |
Mar 06, 2015 | 38.59 | 39.27 | 38.33 | 38.41 | 1,212,620 | -0.33(-0.84%) |
Mar 05, 2015 | 38.79 | 38.79 | 38.44 | 38.74 | 879,740 | -0.07(-0.17%) |
Mar 04, 2015 | 39.07 | 39.16 | 39.16 | 38.80 | 1,360,710 | -0.36(-0.92%) |
Mar 03, 2015 | 38.81 | 39.18 | 38.81 | 39.16 | 1,310,121 | +0.18(+0.47%) |
Mar 02, 2015 | 38.78 | 39.01 | 38.54 | 38.98 | 1,535,476 | +0.20(+0.52%) |
Feb 27, 2015 | 38.68 | 38.81 | 38.53 | 38.78 | 1,284,633 | +0.01(+0.02%) |
Feb 26, 2015 | 38.75 | 38.91 | 38.56 | 38.77 | 1,001,998 | +0.00(+0.00%) |
Feb 25, 2015 | 38.85 | 38.90 | 38.54 | 38.77 | 744,353 | -0.04(-0.11%) |
Feb 24, 2015 | 38.75 | 39.18 | 38.66 | 38.81 | 1,108,860 | +0.13(+0.35%) |
Feb 23, 2015 | 38.90 | 38.90 | 38.54 | 38.68 | 803,692 | -0.31(-0.80%) |
Feb 20, 2015 | 38.44 | 39.06 | 38.21 | 38.99 | 1,197,260 | +0.52(+1.35%) |
Feb 19, 2015 | 38.23 | 38.55 | 38.03 | 38.47 | 887,992 | +0.03(+0.07%) |
Feb 18, 2015 | 38.83 | 38.83 | 38.33 | 38.44 | 1,230,957 | -0.49(-1.27%) |
Feb 17, 2015 | 38.58 | 38.94 | 38.41 | 38.94 | 894,241 | +0.23(+0.58%) |
Feb 13, 2015 | 39.10 | 38.71 | 38.71 | 38.71 | 1,320,982 | -0.30(-0.77%) |
Feb 12, 2015 | 38.69 | 39.19 | 38.64 | 39.01 | 2,014,373 | +0.60(+1.57%) |
Feb 11, 2015 | 38.28 | 38.64 | 38.17 | 38.41 | 1,975,543 | +0.12(+0.31%) |
Feb 10, 2015 | 38.54 | 38.63 | 38.07 | 38.29 | 1,915,802 | -0.07(-0.17%) |
Feb 09, 2015 | 38.19 | 38.43 | 38.03 | 38.36 | 1,477,399 | -0.04(-0.11%) |
Feb 06, 2015 | 38.44 | 39.27 | 38.29 | 38.40 | 2,725,756 | +0.17(+0.44%) |
Feb 05, 2015 | 38.03 | 38.42 | 37.87 | 38.23 | 1,402,581 | +0.28(+0.73%) |
Feb 04, 2015 | 37.84 | 38.43 | 37.80 | 37.96 | 2,043,647 | -0.25(-0.66%) |
Feb 03, 2015 | 37.42 | 38.43 | 37.41 | 38.21 | 3,926,907 | +1.08(+2.90%) |
Feb 02, 2015 | 36.70 | 37.22 | 36.51 | 37.13 | 2,086,951 | +0.51(+1.39%) |
Jan 30, 2015 | 36.23 | 37.06 | 36.19 | 36.62 | 2,569,210 | +0.07(+0.18%) |
Jan 29, 2015 | 36.69 | 36.74 | 36.11 | 36.55 | 3,666,918 | -0.13(-0.36%) |
Jan 28, 2015 | 37.91 | 38.08 | 36.60 | 36.69 | 3,886,550 | -1.22(-3.22%) |
Jan 27, 2015 | 38.18 | 39.36 | 37.46 | 37.91 | 3,874,270 | -0.41(-1.07%) |
Jan 26, 2015 | 37.82 | 38.33 | 37.50 | 38.32 | 3,240,340 | +0.68(+1.80%) |
Jan 23, 2015 | 37.53 | 37.93 | 37.53 | 37.64 | 2,028,449 | -0.03(-0.09%) |
Jan 22, 2015 | 36.86 | 37.93 | 36.86 | 37.67 | 3,710,418 | +0.99(+2.69%) |
Jan 21, 2015 | 36.64 | 37.06 | 36.38 | 36.69 | 2,662,520 | -0.03(-0.07%) |
Jan 20, 2015 | 37.18 | 37.34 | 36.50 | 36.71 | 2,863,633 | -0.39(-1.06%) |
Jan 16, 2015 | 37.11 | 37.34 | 36.65 | 37.11 | 2,589,025 | -0.04(-0.11%) |
Jan 15, 2015 | 37.88 | 38.20 | 37.10 | 37.15 | 1,856,136 | -0.72(-1.90%) |
Jan 14, 2015 | 37.26 | 37.97 | 37.09 | 37.87 | 2,187,003 | +0.16(+0.42%) |
Jan 13, 2015 | 37.98 | 38.27 | 37.35 | 37.71 | 1,902,447 | -0.11(-0.29%) |
Jan 12, 2015 | 38.03 | 38.20 | 37.60 | 37.82 | 3,684,008 | -0.23(-0.59%) |
Jan 09, 2015 | 39.27 | 39.30 | 38.04 | 38.04 | 2,029,113 | -1.14(-2.92%) |
Jan 08, 2015 | 39.33 | 39.67 | 39.12 | 39.19 | 1,623,520 | +0.24(+0.62%) |
Jan 07, 2015 | 38.78 | 39.10 | 38.44 | 38.94 | 2,151,448 | +0.48(+1.26%) |
Jan 06, 2015 | 39.20 | 39.40 | 37.99 | 38.46 | 2,294,122 | -0.75(-1.92%) |
Jan 05, 2015 | 39.53 | 39.72 | 38.98 | 39.21 | 1,501,486 | -0.49(-1.24%) |
Jan 02, 2015 | 40.16 | 40.35 | 39.34 | 39.71 | 1,154,379 | -0.27(-0.67%) |
Dec 31, 2014 | 40.59 | 39.97 | 39.97 | 39.97 | 860,453 | -0.60(-1.48%) |
Dec 30, 2014 | 40.52 | 40.82 | 40.38 | 40.57 | 921,470 | +0.05(+0.12%) |
Dec 29, 2014 | 40.27 | 40.76 | 40.22 | 40.52 | 730,917 | +0.25(+0.62%) |
Dec 26, 2014 | 40.42 | 40.62 | 40.25 | 40.27 | 343,367 | -0.01(-0.02%) |
Dec 24, 2014 | 40.46 | 40.28 | 40.28 | 40.28 | 428,252 | -0.10(-0.25%) |
Dec 23, 2014 | 40.15 | 40.60 | 39.96 | 40.38 | 739,296 | +0.40(+1.00%) |
Dec 22, 2014 | 39.89 | 40.12 | 39.87 | 39.98 | 1,166,908 | +0.02(+0.04%) |
Dec 19, 2014 | 39.54 | 40.09 | 39.52 | 39.96 | 2,258,435 | +0.42(+1.06%) |
Dec 18, 2014 | 39.35 | 39.59 | 39.11 | 39.55 | 1,199,819 | +0.68(+1.74%) |
Dec 17, 2014 | 37.67 | 38.87 | 37.67 | 38.87 | 2,004,089 | +1.24(+3.29%) |
Dec 16, 2014 | 38.15 | 38.37 | 37.62 | 37.63 | 2,284,716 | -0.35(-0.92%) |
Dec 15, 2014 | 38.70 | 38.78 | 37.72 | 37.98 | 2,306,179 | -0.61(-1.58%) |
Dec 12, 2014 | 39.40 | 39.69 | 38.59 | 38.59 | 1,472,234 | -1.09(-2.74%) |
Dec 11, 2014 | 39.71 | 40.13 | 39.62 | 39.68 | 2,013,650 | +0.01(+0.02%) |
Dec 10, 2014 | 40.42 | 40.49 | 39.64 | 39.67 | 1,320,448 | -0.85(-2.10%) |
Dec 09, 2014 | 40.55 | 40.79 | 40.29 | 40.52 | 1,130,201 | -0.21(-0.51%) |
Dec 08, 2014 | 40.94 | 41.02 | 40.57 | 40.73 | 1,230,364 | -0.12(-0.29%) |
Dec 05, 2014 | 40.59 | 40.93 | 40.43 | 40.85 | 1,804,370 | +0.52(+1.28%) |
Dec 04, 2014 | 40.32 | 40.46 | 40.01 | 40.33 | 1,141,281 | -0.11(-0.27%) |
Dec 03, 2014 | 40.31 | 40.57 | 40.06 | 40.44 | 1,003,832 | +0.28(+0.69%) |
Dec 02, 2014 | 40.07 | 40.39 | 39.97 | 40.16 | 840,127 | +0.08(+0.19%) |
Dec 01, 2014 | 40.64 | 40.68 | 39.94 | 40.09 | 2,212,671 | -0.69(-1.70%) |
Nov 28, 2014 | 41.08 | 41.11 | 40.74 | 40.78 | 348,201 | -0.18(-0.45%) |
Nov 26, 2014 | 41.08 | 40.97 | 40.97 | 40.97 | 676,660 | -0.02(-0.04%) |
Nov 25, 2014 | 41.50 | 41.50 | 40.83 | 40.98 | 1,094,064 | -0.34(-0.83%) |
Nov 24, 2014 | 41.44 | 41.54 | 40.85 | 41.33 | 1,133,476 | +0.00(+0.00%) |
Nov 21, 2014 | 41.66 | 41.77 | 41.12 | 41.33 | 1,022,897 | +0.06(+0.14%) |
Nov 20, 2014 | 40.66 | 41.30 | 40.54 | 41.27 | 1,119,201 | +0.48(+1.17%) |
Nov 19, 2014 | 41.15 | 41.23 | 40.63 | 40.79 | 983,612 | -0.36(-0.87%) |
Nov 18, 2014 | 40.76 | 41.27 | 40.63 | 41.15 | 929,874 | +0.43(+1.05%) |
Nov 17, 2014 | 40.85 | 40.85 | 40.54 | 40.72 | 727,347 | -0.21(-0.51%) |
Nov 14, 2014 | 41.17 | 41.40 | 40.87 | 40.93 | 698,530 | -0.24(-0.59%) |
Nov 13, 2014 | 41.28 | 41.51 | 41.04 | 41.18 | 580,666 | -0.14(-0.34%) |
Nov 12, 2014 | 40.98 | 41.54 | 40.93 | 41.32 | 1,396,879 | +0.21(+0.51%) |
Nov 11, 2014 | 41.04 | 41.31 | 40.93 | 41.11 | 962,098 | +0.07(+0.16%) |
Nov 10, 2014 | 40.68 | 41.37 | 40.65 | 41.04 | 1,599,400 | +0.40(+0.99%) |
Nov 07, 2014 | 40.88 | 40.91 | 40.59 | 40.64 | 1,220,728 | -0.16(-0.39%) |
Nov 06, 2014 | 40.52 | 40.99 | 40.40 | 40.80 | 883,448 | +0.20(+0.49%) |
Nov 05, 2014 | 40.92 | 40.97 | 40.39 | 40.60 | 1,362,218 | -0.03(-0.08%) |
Nov 04, 2014 | 40.68 | 40.96 | 40.41 | 40.63 | 1,199,495 | -0.04(-0.10%) |
Nov 03, 2014 | 40.75 | 40.95 | 40.52 | 40.67 | 1,178,678 | -0.09(-0.22%) |
Oct 31, 2014 | 40.82 | 41.05 | 40.63 | 40.77 | 1,810,178 | +0.27(+0.68%) |
Oct 30, 2014 | 40.48 | 40.76 | 40.25 | 40.49 | 1,628,289 | +0.09(+0.23%) |
Oct 29, 2014 | 40.20 | 40.32 | 39.82 | 40.40 | 1,892,128 | +0.21(+0.52%) |
Oct 28, 2014 | 37.51 | 40.40 | 36.98 | 40.19 | 2,894,248 | +1.38(+3.56%) |
Oct 27, 2014 | 38.71 | 38.91 | 38.85 | 38.81 | 1,148,756 | -0.04(-0.11%) |
Oct 24, 2014 | 38.54 | 38.99 | 38.43 | 38.85 | 1,002,674 | +0.38(+1.00%) |
Oct 23, 2014 | 38.17 | 38.72 | 38.08 | 38.47 | 2,635,026 | +0.47(+1.23%) |
Oct 22, 2014 | 38.68 | 38.85 | 37.96 | 38.00 | 1,346,909 | -0.81(-2.08%) |
Oct 21, 2014 | 38.03 | 38.95 | 38.03 | 38.81 | 1,469,748 | +0.95(+2.51%) |
Oct 20, 2014 | 37.27 | 37.91 | 37.27 | 37.86 | 1,035,515 | +0.41(+1.09%) |
Oct 17, 2014 | 37.61 | 37.90 | 37.21 | 37.45 | 1,388,995 | +0.05(+0.13%) |
Oct 16, 2014 | 36.28 | 37.48 | 36.27 | 37.40 | 1,207,696 | +0.62(+1.68%) |
Oct 15, 2014 | 36.71 | 37.23 | 36.11 | 36.78 | 1,760,449 | -0.61(-1.63%) |
Oct 14, 2014 | 37.25 | 37.68 | 37.25 | 37.39 | 1,072,913 | +0.25(+0.67%) |
Oct 13, 2014 | 36.96 | 37.21 | 36.84 | 37.14 | 2,033,575 | +0.24(+0.66%) |
Oct 10, 2014 | 37.84 | 38.03 | 36.88 | 36.90 | 1,754,671 | -0.57(-1.51%) |
Oct 09, 2014 | 38.29 | 38.29 | 37.46 | 37.47 | 1,236,084 | -0.88(-2.30%) |
Oct 08, 2014 | 37.97 | 38.48 | 37.44 | 38.35 | 2,209,648 | +0.46(+1.21%) |
Oct 07, 2014 | 37.97 | 38.28 | 37.83 | 37.89 | 1,777,935 | -0.22(-0.59%) |
Oct 06, 2014 | 38.65 | 38.86 | 38.12 | 38.12 | 987,018 | -0.29(-0.76%) |
Oct 03, 2014 | 38.20 | 38.65 | 38.20 | 38.41 | 1,206,138 | +0.40(+1.05%) |
Oct 02, 2014 | 37.78 | 38.16 | 37.43 | 38.01 | 1,958,410 | +0.14(+0.37%) |
Oct 01, 2014 | 38.34 | 38.37 | 37.80 | 37.87 | 1,163,783 | -0.42(-1.11%) |
Sep 30, 2014 | 38.44 | 38.46 | 38.17 | 38.29 | 1,705,359 | -0.11(-0.28%) |
Sep 29, 2014 | 38.03 | 38.45 | 38.03 | 38.40 | 1,799,036 | +0.03(+0.09%) |
Sep 26, 2014 | 38.38 | 38.63 | 38.19 | 38.37 | 1,473,484 | -0.04(-0.11%) |
Sep 25, 2014 | 38.83 | 38.83 | 38.34 | 38.41 | 1,534,646 | -0.53(-1.37%) |
Sep 24, 2014 | 38.66 | 38.97 | 38.53 | 38.94 | 1,455,757 | +0.31(+0.80%) |
Sep 23, 2014 | 38.55 | 39.02 | 38.53 | 38.63 | 2,539,742 | -0.08(-0.19%) |
Sep 22, 2014 | 39.25 | 39.37 | 38.70 | 38.71 | 1,671,742 | -0.67(-1.69%) |
Sep 19, 2014 | 40.00 | 40.18 | 39.37 | 39.38 | 1,744,759 | -0.56(-1.40%) |
Sep 18, 2014 | 39.85 | 40.06 | 39.85 | 39.93 | 1,797,304 | +0.11(+0.27%) |
Sep 17, 2014 | 39.96 | 40.05 | 39.70 | 39.83 | 1,284,280 | +0.01(+0.02%) |
Sep 16, 2014 | 39.79 | 39.99 | 39.58 | 39.82 | 1,707,025 | +0.02(+0.06%) |
Sep 15, 2014 | 40.19 | 40.19 | 39.72 | 39.79 | 1,609,841 | -0.50(-1.24%) |
Sep 12, 2014 | 40.32 | 40.35 | 40.01 | 40.29 | 1,197,243 | -0.04(-0.10%) |
Sep 11, 2014 | 40.04 | 40.35 | 40.04 | 40.33 | 835,302 | +0.12(+0.29%) |
Sep 10, 2014 | 40.22 | 40.30 | 39.97 | 40.22 | 868,953 | +0.11(+0.27%) |
Sep 09, 2014 | 40.16 | 40.37 | 40.03 | 40.11 | 1,428,444 | -0.06(-0.15%) |
Sep 08, 2014 | 40.28 | 40.34 | 40.02 | 40.17 | 1,335,192 | -0.07(-0.17%) |
Sep 05, 2014 | 40.11 | 40.35 | 40.00 | 40.23 | 1,339,625 | +0.12(+0.29%) |
Sep 04, 2014 | 39.93 | 40.21 | 39.93 | 40.12 | 1,099,668 | +0.13(+0.33%) |
Sep 03, 2014 | 40.21 | 40.23 | 39.93 | 39.98 | 1,209,751 | -0.02(-0.06%) |
Sep 02, 2014 | 40.12 | 40.24 | 39.86 | 40.01 | 1,057,859 | +0.05(+0.12%) |
Aug 29, 2014 | 39.85 | 39.96 | 39.96 | 39.96 | 958,396 | +0.23(+0.59%) |
Aug 28, 2014 | 39.58 | 39.78 | 39.58 | 39.73 | 1,476,160 | +0.00(+0.00%) |
Aug 27, 2014 | 40.13 | 40.23 | 39.73 | 39.73 | 1,301,033 | -0.22(-0.56%) |
Aug 26, 2014 | 40.23 | 40.33 | 39.84 | 39.95 | 1,316,159 | -0.35(-0.87%) |
Aug 25, 2014 | 40.20 | 40.35 | 40.05 | 40.30 | 1,078,936 | +0.33(+0.83%) |
Aug 22, 2014 | 40.08 | 40.13 | 39.85 | 39.97 | 2,727,287 | -0.02(-0.04%) |
Aug 21, 2014 | 40.20 | 40.26 | 39.60 | 39.98 | 2,223,146 | -0.35(-0.87%) |
Aug 20, 2014 | 40.52 | 40.52 | 40.16 | 40.33 | 799,250 | -0.15(-0.37%) |
Aug 19, 2014 | 40.54 | 40.67 | 40.38 | 40.48 | 741,316 | -0.01(-0.02%) |
Aug 18, 2014 | 40.45 | 40.63 | 40.37 | 40.49 | 1,082,356 | +0.20(+0.50%) |
Aug 15, 2014 | 40.67 | 40.73 | 40.18 | 40.29 | 970,693 | -0.20(-0.49%) |
Aug 14, 2014 | 40.42 | 40.93 | 40.33 | 40.49 | 818,562 | +0.10(+0.25%) |
Aug 13, 2014 | 40.50 | 40.61 | 40.28 | 40.39 | 606,371 | -0.02(-0.04%) |
Aug 12, 2014 | 40.28 | 40.44 | 40.17 | 40.41 | 1,231,075 | +0.09(+0.23%) |
Aug 11, 2014 | 40.44 | 40.52 | 40.23 | 40.32 | 769,638 | -0.03(-0.08%) |
Aug 08, 2014 | 40.30 | 40.47 | 40.07 | 40.35 | 913,780 | +0.11(+0.27%) |
Aug 07, 2014 | 40.53 | 40.61 | 39.99 | 40.24 | 1,587,667 | -0.22(-0.53%) |
Aug 06, 2014 | 40.03 | 40.60 | 40.00 | 40.46 | 1,198,734 | +0.25(+0.62%) |
Aug 05, 2014 | 40.42 | 40.66 | 39.99 | 40.21 | 1,442,460 | -0.37(-0.92%) |
Aug 04, 2014 | 40.64 | 40.77 | 40.41 | 40.58 | 1,617,265 | +0.09(+0.23%) |
Aug 01, 2014 | 40.66 | 40.86 | 40.33 | 40.49 | 2,038,081 | -0.30(-0.73%) |
Jul 31, 2014 | 40.21 | 41.12 | 40.21 | 40.79 | 2,087,740 | -0.52(-1.25%) |
Jul 30, 2014 | 41.22 | 41.45 | 41.20 | 41.31 | 2,148,310 | +0.16(+0.38%) |
Jul 29, 2014 | 41.34 | 41.49 | 41.08 | 41.15 | 2,304,125 | -0.08(-0.20%) |
Jul 28, 2014 | 41.65 | 41.72 | 41.03 | 41.23 | 2,165,348 | +0.42(+1.02%) |
Jul 25, 2014 | 40.52 | 40.89 | 40.43 | 40.82 | 2,779,310 | +0.24(+0.59%) |
Jul 24, 2014 | 40.45 | 40.77 | 40.36 | 40.57 | 4,680,814 | +0.32(+0.78%) |
Jul 23, 2014 | 40.47 | 40.70 | 40.26 | 40.26 | 5,099,587 | -0.20(-0.49%) |
Jul 22, 2014 | 40.07 | 41.46 | 40.02 | 40.46 | 10,735,616 | +3.95(+10.83%) |
Jul 21, 2014 | 36.25 | 36.55 | 36.10 | 36.50 | 1,694,302 | +0.17(+0.48%) |
Jul 18, 2014 | 36.19 | 36.36 | 36.16 | 36.33 | 1,528,360 | +0.20(+0.55%) |
Jul 17, 2014 | 36.64 | 36.77 | 36.05 | 36.13 | 1,491,001 | -0.60(-1.63%) |
Jul 16, 2014 | 37.19 | 37.19 | 36.63 | 36.73 | 1,326,120 | -0.17(-0.45%) |
Jul 15, 2014 | 36.31 | 36.94 | 36.31 | 36.90 | 1,481,156 | +0.72(+2.00%) |
Jul 14, 2014 | 36.69 | 36.91 | 36.06 | 36.17 | 2,011,642 | -0.44(-1.20%) |
Jul 11, 2014 | 36.77 | 36.90 | 36.45 | 36.61 | 1,083,037 | -0.35(-0.94%) |
Jul 10, 2014 | 36.55 | 37.04 | 36.40 | 36.96 | 1,006,244 | -0.51(-1.35%) |
Jul 09, 2014 | 37.68 | 38.04 | 37.24 | 37.47 | 891,230 | -0.15(-0.40%) |
Jul 08, 2014 | 37.73 | 37.80 | 37.32 | 37.62 | 1,318,476 | -0.20(-0.53%) |
Jul 07, 2014 | 38.39 | 38.39 | 37.68 | 37.82 | 1,323,357 | -0.56(-1.45%) |
Jul 03, 2014 | 38.17 | 38.37 | 38.37 | 38.37 | 653,749 | +0.32(+0.83%) |
Jul 02, 2014 | 38.33 | 38.51 | 37.98 | 38.06 | 1,171,286 | -0.15(-0.39%) |
Jul 01, 2014 | 38.20 | 38.78 | 38.06 | 38.21 | 1,593,395 | +0.20(+0.52%) |
Jun 30, 2014 | 38.41 | 38.49 | 37.89 | 38.01 | 1,353,291 | -0.34(-0.89%) |
Jun 27, 2014 | 37.73 | 38.56 | 37.71 | 38.35 | 2,538,579 | +0.73(+1.94%) |
Jun 26, 2014 | 37.66 | 37.71 | 37.15 | 37.62 | 1,488,816 | -0.03(-0.09%) |
Jun 25, 2014 | 37.49 | 37.91 | 37.14 | 37.65 | 1,782,049 | +0.14(+0.38%) |
Jun 24, 2014 | 37.30 | 37.99 | 37.22 | 37.51 | 2,985,305 | +0.08(+0.22%) |
Jun 23, 2014 | 37.48 | 37.51 | 37.19 | 37.43 | 1,412,402 | +0.06(+0.16%) |
Jun 20, 2014 | 37.19 | 37.39 | 37.07 | 37.37 | 1,323,629 | +0.22(+0.58%) |
Jun 19, 2014 | 37.27 | 37.27 | 36.91 | 37.15 | 1,324,176 | -0.05(-0.13%) |
Jun 18, 2014 | 37.19 | 37.33 | 36.99 | 37.20 | 1,568,038 | +0.04(+0.11%) |
Jun 17, 2014 | 37.00 | 37.48 | 36.89 | 37.16 | 1,982,921 | +0.17(+0.47%) |
Jun 16, 2014 | 37.14 | 37.15 | 36.90 | 36.99 | 1,179,800 | -0.16(-0.42%) |
Jun 13, 2014 | 37.20 | 37.42 | 37.07 | 37.14 | 1,089,914 | +0.00(+0.00%) |
Jun 12, 2014 | 37.53 | 37.60 | 36.91 | 37.14 | 2,784,623 | -0.42(-1.11%) |
Jun 11, 2014 | 37.81 | 37.83 | 37.38 | 37.56 | 1,577,613 | -0.44(-1.16%) |
Jun 10, 2014 | 38.06 | 38.22 | 37.99 | 38.00 | 840,059 | +0.14(+0.37%) |
Jun 06, 2014 | 37.33 | 37.92 | 37.33 | 37.86 | 1,798,196 | +0.51(+1.36%) |
Jun 05, 2014 | 37.41 | 37.56 | 37.16 | 37.35 | 1,356,838 | +0.01(+0.02%) |
Jun 04, 2014 | 36.91 | 37.34 | 36.91 | 37.34 | 1,587,042 | +0.45(+1.22%) |
Jun 03, 2014 | 36.06 | 37.10 | 36.06 | 36.90 | 2,016,590 | -0.19(-0.52%) |
Jun 02, 2014 | 37.02 | 37.21 | 36.85 | 37.09 | 1,547,856 | +0.14(+0.38%) |
May 30, 2014 | 37.14 | 37.24 | 36.80 | 36.94 | 2,204,681 | -0.21(-0.56%) |
May 29, 2014 | 37.09 | 37.24 | 36.88 | 37.15 | 1,918,174 | +0.09(+0.25%) |
May 28, 2014 | 37.06 | 37.20 | 36.88 | 37.06 | 1,844,052 | +0.03(+0.09%) |
May 27, 2014 | 37.15 | 37.24 | 36.79 | 37.03 | 2,502,895 | +0.04(+0.11%) |
May 23, 2014 | 37.19 | 36.99 | 36.99 | 36.99 | 1,635,096 | -0.27(-0.71%) |
May 22, 2014 | 36.90 | 37.43 | 36.90 | 37.25 | 3,716,921 | +0.48(+1.31%) |
May 21, 2014 | 36.06 | 36.85 | 36.02 | 36.77 | 3,563,116 | +0.76(+2.12%) |
May 20, 2014 | 36.45 | 36.60 | 36.00 | 36.01 | 3,624,216 | -0.54(-1.48%) |
May 19, 2014 | 35.62 | 36.68 | 35.49 | 36.55 | 3,579,761 | +1.08(+3.04%) |
May 16, 2014 | 35.06 | 35.55 | 35.04 | 35.47 | 3,593,672 | +0.42(+1.18%) |
May 15, 2014 | 34.50 | 35.13 | 34.10 | 35.05 | 3,923,697 | +0.56(+1.64%) |
May 14, 2014 | 34.72 | 34.88 | 34.46 | 34.49 | 3,595,120 | -0.41(-1.17%) |
May 13, 2014 | 34.82 | 35.02 | 34.80 | 34.89 | 3,858,205 | +0.13(+0.38%) |
May 12, 2014 | 34.71 | 34.79 | 34.58 | 34.76 | 3,847,468 | +0.21(+0.60%) |
May 09, 2014 | 34.72 | 34.84 | 34.46 | 34.55 | 1,905,899 | -0.13(-0.38%) |
May 08, 2014 | 34.65 | 35.08 | 34.55 | 34.69 | 1,824,867 | -0.12(-0.33%) |
May 07, 2014 | 34.80 | 34.92 | 34.40 | 34.80 | 3,141,932 | +0.05(+0.14%) |
May 06, 2014 | 34.90 | 35.17 | 34.48 | 34.75 | 2,835,114 | -0.28(-0.80%) |
May 05, 2014 | 35.63 | 35.67 | 34.96 | 35.03 | 2,675,519 | -0.81(-2.27%) |
May 02, 2014 | 35.94 | 36.04 | 35.63 | 35.85 | 2,206,032 | +0.04(+0.12%) |