Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 40.96 | 41.23 | 39.94 | 40.29 | 6,386,917 | -0.99(-2.40%) |
Apr 29, 2015 | 41.88 | 42.10 | 41.07 | 41.28 | 3,129,384 | -1.09(-2.57%) |
Apr 28, 2015 | 42.26 | 42.44 | 42.01 | 42.37 | 1,897,922 | -0.04(-0.09%) |
Apr 27, 2015 | 42.42 | 42.78 | 42.28 | 42.41 | 2,687,344 | -0.04(-0.09%) |
Apr 24, 2015 | 42.61 | 42.75 | 42.33 | 42.45 | 1,653,692 | -0.12(-0.28%) |
Apr 23, 2015 | 42.19 | 42.71 | 42.07 | 42.57 | 2,525,065 | +0.38(+0.90%) |
Apr 22, 2015 | 42.78 | 42.85 | 42.02 | 42.19 | 4,274,362 | -0.66(-1.54%) |
Apr 21, 2015 | 43.22 | 43.46 | 42.61 | 42.85 | 2,819,962 | -0.48(-1.11%) |
Apr 20, 2015 | 43.23 | 43.54 | 43.01 | 43.33 | 2,898,901 | +0.11(+0.25%) |
Apr 17, 2015 | 43.00 | 43.56 | 42.90 | 43.22 | 3,512,360 | +0.16(+0.37%) |
Apr 16, 2015 | 42.77 | 43.30 | 42.60 | 43.06 | 3,226,730 | +0.05(+0.12%) |
Apr 15, 2015 | 42.70 | 43.41 | 42.60 | 43.01 | 5,494,271 | +0.31(+0.73%) |
Apr 14, 2015 | 42.77 | 42.94 | 42.58 | 42.70 | 1,671,896 | +0.32(+0.76%) |
Apr 13, 2015 | 42.66 | 42.73 | 42.38 | 42.38 | 1,985,383 | -0.26(-0.61%) |
Apr 10, 2015 | 43.12 | 43.34 | 42.45 | 42.64 | 2,433,740 | -0.18(-0.42%) |
Apr 09, 2015 | 43.74 | 43.86 | 42.65 | 42.82 | 2,851,855 | -1.10(-2.50%) |
Apr 08, 2015 | 44.02 | 44.17 | 43.76 | 43.92 | 2,658,043 | -0.31(-0.70%) |
Apr 07, 2015 | 44.62 | 44.68 | 44.04 | 44.23 | 3,713,853 | -0.36(-0.81%) |
Apr 06, 2015 | 44.41 | 44.78 | 44.10 | 44.59 | 3,682,364 | +0.60(+1.36%) |
Apr 02, 2015 | 43.57 | 43.99 | 43.99 | 43.99 | 3,635,700 | +0.39(+0.89%) |
Apr 01, 2015 | 43.15 | 43.75 | 42.79 | 43.60 | 4,154,507 | +0.39(+0.90%) |
Mar 31, 2015 | 43.90 | 44.25 | 43.16 | 43.21 | 4,580,856 | -0.60(-1.37%) |
Mar 30, 2015 | 42.57 | 43.82 | 42.36 | 43.81 | 5,549,022 | +1.66(+3.94%) |
Mar 27, 2015 | 41.93 | 42.32 | 41.82 | 42.15 | 3,216,552 | +0.30(+0.72%) |
Mar 26, 2015 | 41.71 | 42.12 | 41.62 | 41.85 | 4,148,741 | +0.04(+0.10%) |
Mar 25, 2015 | 42.42 | 42.72 | 41.63 | 41.81 | 3,231,178 | -0.65(-1.53%) |
Mar 24, 2015 | 42.37 | 42.62 | 42.05 | 42.46 | 3,760,114 | +0.04(+0.09%) |
Mar 23, 2015 | 42.50 | 42.97 | 42.38 | 42.42 | 2,633,035 | -0.02(-0.05%) |
Mar 20, 2015 | 41.17 | 42.50 | 41.04 | 42.44 | 4,874,658 | +1.20(+2.91%) |
Mar 19, 2015 | 41.51 | 41.97 | 41.23 | 41.24 | 2,740,773 | -0.42(-1.01%) |
Mar 18, 2015 | 40.78 | 41.78 | 40.50 | 41.66 | 4,176,922 | +0.91(+2.23%) |
Mar 17, 2015 | 40.56 | 41.05 | 40.28 | 40.75 | 2,991,715 | +0.19(+0.47%) |
Mar 16, 2015 | 40.35 | 40.97 | 40.35 | 40.56 | 3,846,589 | +0.37(+0.92%) |
Mar 13, 2015 | 40.33 | 40.45 | 40.07 | 40.19 | 3,242,194 | -0.14(-0.35%) |
Mar 12, 2015 | 40.25 | 40.57 | 40.13 | 40.33 | 14,000,692 | +0.35(+0.88%) |
Mar 11, 2015 | 40.63 | 40.69 | 39.88 | 39.98 | 5,168,486 | -0.65(-1.60%) |
Mar 10, 2015 | 40.84 | 40.97 | 40.59 | 40.63 | 2,200,221 | -0.01(-0.02%) |
Mar 09, 2015 | 40.54 | 40.85 | 40.41 | 40.64 | 2,320,541 | +0.30(+0.74%) |
Mar 06, 2015 | 41.31 | 41.31 | 40.18 | 40.34 | 4,254,641 | -1.60(-3.81%) |
Mar 05, 2015 | 41.97 | 42.75 | 41.91 | 41.94 | 3,103,580 | +0.16(+0.38%) |
Mar 04, 2015 | 42.20 | 42.22 | 41.67 | 41.78 | 1,975,448 | -0.44(-1.04%) |
Mar 03, 2015 | 42.07 | 42.34 | 41.78 | 42.22 | 2,217,741 | +0.04(+0.09%) |
Mar 02, 2015 | 42.40 | 42.84 | 42.10 | 42.18 | 2,861,589 | -0.18(-0.42%) |
Feb 27, 2015 | 41.89 | 42.39 | 41.56 | 42.36 | 2,561,223 | +0.58(+1.39%) |
Feb 26, 2015 | 42.32 | 42.32 | 41.65 | 41.78 | 3,062,580 | -0.52(-1.23%) |
Feb 25, 2015 | 42.67 | 42.73 | 41.87 | 42.30 | 3,373,432 | +0.14(+0.33%) |
Feb 24, 2015 | 43.27 | 43.36 | 42.05 | 42.16 | 5,307,131 | -1.57(-3.59%) |
Feb 23, 2015 | 43.39 | 43.74 | 43.25 | 43.73 | 3,528,624 | +0.27(+0.62%) |
Feb 20, 2015 | 43.06 | 43.55 | 42.95 | 43.46 | 4,602,766 | +0.50(+1.16%) |
Feb 19, 2015 | 43.49 | 43.55 | 42.86 | 42.96 | 2,799,181 | -0.59(-1.35%) |
Feb 18, 2015 | 43.06 | 43.55 | 42.58 | 43.55 | 2,825,293 | +0.57(+1.33%) |
Feb 17, 2015 | 43.04 | 43.59 | 42.74 | 42.98 | 3,404,703 | +0.11(+0.26%) |
Feb 13, 2015 | 42.71 | 42.87 | 42.87 | 42.87 | 3,287,800 | +0.20(+0.47%) |
Feb 12, 2015 | 42.66 | 42.95 | 42.42 | 42.67 | 3,221,544 | +0.08(+0.19%) |
Feb 11, 2015 | 42.88 | 43.28 | 42.30 | 42.59 | 3,866,851 | -0.09(-0.21%) |
Feb 10, 2015 | 43.01 | 43.10 | 41.55 | 42.68 | 8,771,681 | -0.96(-2.20%) |
Feb 09, 2015 | 43.82 | 44.14 | 43.61 | 43.64 | 2,865,833 | -0.18(-0.41%) |
Feb 06, 2015 | 45.29 | 45.29 | 43.62 | 43.82 | 4,603,073 | -1.38(-3.05%) |
Feb 05, 2015 | 44.96 | 45.23 | 44.50 | 45.20 | 3,701,136 | -0.16(-0.35%) |
Feb 04, 2015 | 46.52 | 46.54 | 45.30 | 45.36 | 5,656,435 | -1.45(-3.10%) |
Feb 03, 2015 | 47.15 | 47.30 | 46.28 | 46.81 | 3,169,993 | -0.37(-0.78%) |
Feb 02, 2015 | 47.26 | 47.28 | 46.15 | 47.18 | 3,156,937 | -0.11(-0.23%) |
Jan 30, 2015 | 48.18 | 48.29 | 47.22 | 47.29 | 6,476,818 | -0.66(-1.38%) |
Jan 29, 2015 | 47.97 | 48.22 | 47.65 | 47.95 | 2,855,954 | +0.07(+0.15%) |
Jan 28, 2015 | 48.12 | 48.61 | 47.85 | 47.88 | 3,041,823 | -0.08(-0.17%) |
Jan 27, 2015 | 47.92 | 48.25 | 47.85 | 47.96 | 2,004,714 | -0.13(-0.27%) |
Jan 26, 2015 | 47.91 | 48.15 | 47.56 | 48.09 | 2,689,031 | -0.06(-0.12%) |
Jan 23, 2015 | 48.21 | 48.44 | 47.88 | 48.15 | 3,548,133 | +0.12(+0.25%) |
Jan 22, 2015 | 47.75 | 48.12 | 47.34 | 48.03 | 4,044,233 | +0.55(+1.16%) |
Jan 21, 2015 | 48.05 | 48.05 | 47.11 | 47.48 | 4,241,414 | -0.69(-1.43%) |
Jan 20, 2015 | 49.56 | 49.61 | 47.96 | 48.17 | 4,406,320 | -0.04(-0.08%) |
Jan 16, 2015 | 48.20 | 48.53 | 47.80 | 48.21 | 3,457,433 | +0.05(+0.10%) |
Jan 15, 2015 | 47.74 | 48.39 | 47.39 | 48.16 | 3,792,874 | +0.42(+0.88%) |
Jan 14, 2015 | 46.95 | 47.80 | 46.77 | 47.74 | 3,607,192 | +0.53(+1.12%) |
Jan 13, 2015 | 47.44 | 47.74 | 47.04 | 47.21 | 2,975,401 | -0.09(-0.19%) |
Jan 12, 2015 | 46.75 | 47.43 | 46.65 | 47.30 | 2,661,821 | +0.74(+1.59%) |
Jan 09, 2015 | 46.56 | 46.92 | 45.94 | 46.56 | 3,443,326 | +0.05(+0.11%) |
Jan 08, 2015 | 47.33 | 47.67 | 46.26 | 46.51 | 5,943,256 | -0.63(-1.34%) |
Jan 07, 2015 | 46.40 | 47.32 | 46.10 | 47.14 | 3,902,440 | +0.98(+2.12%) |
Jan 06, 2015 | 45.53 | 46.43 | 45.50 | 46.16 | 5,033,402 | +0.86(+1.90%) |
Jan 05, 2015 | 44.58 | 45.43 | 44.57 | 45.30 | 3,947,015 | +0.45(+1.00%) |
Jan 02, 2015 | 44.28 | 45.10 | 44.16 | 44.85 | 2,204,594 | +0.82(+1.86%) |
Dec 31, 2014 | 44.90 | 44.03 | 44.03 | 44.03 | 2,157,000 | -0.66(-1.48%) |
Dec 30, 2014 | 44.60 | 44.92 | 44.35 | 44.69 | 1,535,518 | +0.11(+0.25%) |
Dec 29, 2014 | 44.29 | 44.74 | 44.29 | 44.58 | 2,137,008 | +0.31(+0.70%) |
Dec 26, 2014 | 44.11 | 44.40 | 44.01 | 44.27 | 1,531,312 | +0.27(+0.61%) |
Dec 24, 2014 | 44.45 | 44.00 | 44.00 | 44.00 | 1,697,100 | -0.45(-1.01%) |
Dec 23, 2014 | 45.62 | 45.73 | 44.32 | 44.45 | 3,444,362 | -1.13(-2.48%) |
Dec 22, 2014 | 45.16 | 45.70 | 44.99 | 45.58 | 3,845,903 | +0.49(+1.09%) |
Dec 19, 2014 | 45.08 | 45.37 | 44.83 | 45.09 | 5,279,294 | +0.19(+0.42%) |
Dec 18, 2014 | 45.38 | 45.38 | 44.59 | 44.90 | 3,938,597 | -0.29(-0.64%) |
Dec 17, 2014 | 44.62 | 45.34 | 44.46 | 45.19 | 3,555,971 | +0.67(+1.50%) |
Dec 16, 2014 | 44.79 | 45.03 | 44.45 | 44.52 | 2,395,157 | -0.17(-0.38%) |
Dec 15, 2014 | 45.38 | 45.55 | 44.66 | 44.69 | 2,853,789 | -0.66(-1.46%) |
Dec 12, 2014 | 45.21 | 46.07 | 45.21 | 45.35 | 2,923,053 | +0.05(+0.11%) |
Dec 11, 2014 | 45.42 | 45.60 | 45.16 | 45.30 | 2,279,450 | +0.04(+0.09%) |
Dec 10, 2014 | 45.00 | 45.41 | 44.79 | 45.26 | 2,810,252 | +0.23(+0.51%) |
Dec 09, 2014 | 44.55 | 45.22 | 44.48 | 45.03 | 2,151,851 | +0.20(+0.45%) |
Dec 08, 2014 | 44.38 | 45.00 | 44.30 | 44.83 | 3,394,503 | +0.53(+1.20%) |
Dec 05, 2014 | 45.25 | 45.25 | 44.01 | 44.30 | 3,430,136 | -1.27(-2.79%) |
Dec 04, 2014 | 45.46 | 45.69 | 45.20 | 45.57 | 2,507,495 | +0.11(+0.24%) |
Dec 03, 2014 | 45.52 | 45.57 | 45.13 | 45.46 | 2,549,754 | +0.03(+0.07%) |
Dec 02, 2014 | 45.25 | 45.50 | 44.78 | 45.43 | 3,319,093 | +0.01(+0.02%) |
Dec 01, 2014 | 44.76 | 45.55 | 44.67 | 45.42 | 3,383,315 | +0.62(+1.38%) |
Nov 28, 2014 | 44.59 | 45.19 | 44.46 | 44.80 | 1,292,135 | +0.33(+0.74%) |
Nov 26, 2014 | 43.92 | 44.47 | 44.47 | 44.47 | 2,285,500 | +0.70(+1.60%) |
Nov 25, 2014 | 43.88 | 43.94 | 43.46 | 43.77 | 3,299,002 | +0.04(+0.09%) |
Nov 24, 2014 | 43.76 | 44.00 | 43.68 | 43.73 | 1,509,399 | -0.12(-0.27%) |
Nov 21, 2014 | 43.37 | 43.85 | 43.30 | 43.85 | 2,327,491 | +0.67(+1.55%) |
Nov 20, 2014 | 43.24 | 43.31 | 42.86 | 43.18 | 2,936,742 | -0.04(-0.09%) |
Nov 19, 2014 | 44.19 | 44.19 | 43.17 | 43.22 | 3,425,498 | -0.82(-1.86%) |
Nov 18, 2014 | 44.21 | 44.31 | 43.96 | 44.04 | 2,269,810 | -0.13(-0.29%) |
Nov 17, 2014 | 43.64 | 44.19 | 43.62 | 44.17 | 2,115,354 | +0.59(+1.35%) |
Nov 14, 2014 | 43.83 | 43.84 | 43.38 | 43.58 | 2,183,133 | -0.34(-0.77%) |
Nov 13, 2014 | 43.86 | 43.98 | 43.43 | 43.92 | 2,534,271 | +0.62(+1.43%) |
Nov 12, 2014 | 43.31 | 43.49 | 42.92 | 43.30 | 1,839,737 | -0.07(-0.16%) |
Nov 11, 2014 | 43.52 | 43.52 | 42.95 | 43.37 | 1,261,079 | -0.10(-0.23%) |
Nov 10, 2014 | 43.08 | 43.53 | 43.06 | 43.47 | 2,006,574 | +0.28(+0.65%) |
Nov 07, 2014 | 43.23 | 43.39 | 42.91 | 43.19 | 2,002,269 | +0.07(+0.16%) |
Nov 06, 2014 | 43.89 | 44.00 | 43.04 | 43.12 | 2,424,420 | -1.37(-3.08%) |
Nov 05, 2014 | 44.55 | 44.55 | 44.00 | 44.49 | 2,361,533 | +0.11(+0.25%) |
Nov 04, 2014 | 44.10 | 44.59 | 43.90 | 44.38 | 2,866,976 | +0.43(+0.98%) |
Nov 03, 2014 | 44.00 | 44.10 | 43.59 | 43.95 | 3,085,002 | -0.02(-0.05%) |
Oct 31, 2014 | 44.02 | 44.02 | 43.59 | 43.97 | 2,780,589 | +0.38(+0.87%) |
Oct 30, 2014 | 42.98 | 43.59 | 42.93 | 43.59 | 1,603,016 | +0.44(+1.02%) |
Oct 29, 2014 | 43.25 | 43.36 | 42.78 | 43.15 | 1,943,272 | -0.22(-0.51%) |
Oct 28, 2014 | 43.25 | 43.37 | 42.95 | 43.37 | 1,711,186 | +0.04(+0.09%) |
Oct 27, 2014 | 42.89 | 43.35 | 42.87 | 43.33 | 2,094,443 | +0.46(+1.07%) |
Oct 24, 2014 | 42.71 | 42.93 | 42.56 | 42.87 | 1,580,815 | +0.06(+0.14%) |
Oct 23, 2014 | 42.77 | 42.87 | 42.28 | 42.81 | 2,915,684 | +0.22(+0.52%) |
Oct 22, 2014 | 42.43 | 42.96 | 42.36 | 42.59 | 2,564,229 | +0.01(+0.02%) |
Oct 21, 2014 | 42.60 | 42.66 | 42.22 | 42.58 | 3,149,258 | -0.33(-0.77%) |
Oct 20, 2014 | 42.53 | 42.96 | 42.37 | 42.91 | 1,732,563 | +0.41(+0.96%) |
Oct 17, 2014 | 42.98 | 43.00 | 41.91 | 42.50 | 3,364,545 | -0.11(-0.26%) |
Oct 16, 2014 | 42.43 | 42.84 | 42.23 | 42.61 | 3,147,435 | -0.12(-0.28%) |
Oct 15, 2014 | 42.72 | 43.23 | 42.31 | 42.73 | 3,706,476 | -0.18(-0.42%) |
Oct 14, 2014 | 42.47 | 43.12 | 42.37 | 42.91 | 3,318,238 | +0.67(+1.59%) |
Oct 13, 2014 | 41.91 | 42.69 | 41.81 | 42.24 | 3,210,659 | +0.33(+0.79%) |
Oct 10, 2014 | 41.37 | 42.29 | 41.27 | 41.91 | 3,208,913 | +0.77(+1.87%) |
Oct 09, 2014 | 40.98 | 41.59 | 40.94 | 41.14 | 2,545,077 | +0.20(+0.49%) |
Oct 08, 2014 | 40.13 | 40.94 | 40.13 | 40.94 | 2,599,424 | +0.77(+1.92%) |
Oct 07, 2014 | 40.07 | 40.57 | 40.02 | 40.17 | 2,186,333 | -0.03(-0.07%) |
Oct 06, 2014 | 40.18 | 40.35 | 40.03 | 40.20 | 1,973,541 | +0.10(+0.25%) |
Oct 03, 2014 | 39.98 | 40.18 | 39.66 | 40.10 | 1,598,886 | +0.20(+0.50%) |
Oct 02, 2014 | 40.00 | 40.09 | 39.66 | 39.90 | 2,078,217 | -0.10(-0.25%) |
Oct 01, 2014 | 39.77 | 40.19 | 39.71 | 40.00 | 3,111,661 | +0.29(+0.73%) |
Sep 30, 2014 | 39.93 | 40.16 | 39.69 | 39.71 | 2,922,257 | -0.29(-0.72%) |
Sep 29, 2014 | 39.92 | 40.05 | 39.60 | 40.00 | 2,432,315 | -0.02(-0.05%) |
Sep 26, 2014 | 39.71 | 40.20 | 39.52 | 40.02 | 2,378,196 | +0.30(+0.76%) |
Sep 25, 2014 | 39.37 | 39.84 | 39.34 | 39.72 | 3,223,751 | +0.25(+0.63%) |
Sep 24, 2014 | 39.50 | 39.78 | 39.35 | 39.47 | 3,201,290 | -0.05(-0.13%) |
Sep 23, 2014 | 39.78 | 39.85 | 39.49 | 39.52 | 2,528,307 | -0.20(-0.50%) |
Sep 22, 2014 | 40.00 | 40.14 | 39.71 | 39.72 | 2,463,506 | -0.27(-0.68%) |
Sep 19, 2014 | 40.07 | 40.11 | 39.68 | 39.99 | 3,913,622 | +0.16(+0.40%) |
Sep 18, 2014 | 40.60 | 40.62 | 39.80 | 39.83 | 2,891,466 | -0.65(-1.61%) |
Sep 17, 2014 | 40.95 | 41.15 | 40.42 | 40.48 | 2,877,881 | -0.27(-0.66%) |
Sep 16, 2014 | 40.48 | 40.98 | 40.48 | 40.75 | 2,930,261 | +0.25(+0.62%) |
Sep 15, 2014 | 40.66 | 40.90 | 40.15 | 40.50 | 4,038,522 | -0.05(-0.12%) |
Sep 12, 2014 | 42.10 | 42.24 | 40.41 | 40.55 | 4,937,787 | -1.90(-4.48%) |
Sep 11, 2014 | 42.33 | 42.72 | 42.17 | 42.45 | 2,336,071 | +0.05(+0.12%) |
Sep 10, 2014 | 43.08 | 43.08 | 42.32 | 42.40 | 2,378,000 | -0.77(-1.78%) |
Sep 09, 2014 | 43.40 | 43.40 | 43.06 | 43.17 | 1,496,416 | -0.23(-0.53%) |
Sep 08, 2014 | 43.73 | 43.75 | 43.38 | 43.40 | 1,776,682 | -0.33(-0.75%) |
Sep 05, 2014 | 43.38 | 43.86 | 43.26 | 43.73 | 2,292,927 | +0.30(+0.69%) |
Sep 04, 2014 | 43.20 | 43.59 | 43.05 | 43.43 | 2,167,628 | +0.12(+0.28%) |
Sep 03, 2014 | 43.28 | 43.35 | 43.04 | 43.31 | 1,694,391 | +0.22(+0.51%) |
Sep 02, 2014 | 43.46 | 43.46 | 43.01 | 43.09 | 1,653,492 | -0.24(-0.55%) |
Aug 29, 2014 | 43.18 | 43.33 | 43.33 | 43.33 | 2,146,200 | +0.23(+0.53%) |
Aug 28, 2014 | 42.69 | 43.14 | 42.69 | 43.10 | 2,365,699 | +0.28(+0.65%) |
Aug 27, 2014 | 42.51 | 42.83 | 42.50 | 42.82 | 1,604,378 | +0.30(+0.71%) |
Aug 26, 2014 | 42.48 | 42.53 | 42.25 | 42.52 | 2,142,249 | +0.21(+0.50%) |
Aug 25, 2014 | 42.43 | 42.45 | 42.19 | 42.31 | 1,847,365 | +0.06(+0.14%) |
Aug 22, 2014 | 42.56 | 42.66 | 42.08 | 42.25 | 1,296,841 | -0.30(-0.71%) |
Aug 21, 2014 | 42.59 | 42.88 | 42.52 | 42.55 | 1,312,950 | +0.02(+0.05%) |
Aug 20, 2014 | 42.34 | 42.62 | 42.12 | 42.53 | 1,248,122 | +0.06(+0.14%) |
Aug 19, 2014 | 42.30 | 42.67 | 42.22 | 42.47 | 1,195,698 | +0.22(+0.52%) |
Aug 18, 2014 | 42.02 | 42.30 | 41.99 | 42.25 | 1,688,794 | +0.36(+0.86%) |
Aug 15, 2014 | 41.96 | 42.29 | 41.87 | 41.89 | 2,002,453 | -0.11(-0.26%) |
Aug 14, 2014 | 41.81 | 42.11 | 41.75 | 42.00 | 1,972,768 | +0.37(+0.89%) |
Aug 13, 2014 | 41.06 | 41.72 | 41.03 | 41.63 | 1,949,342 | +0.66(+1.61%) |
Aug 12, 2014 | 40.83 | 41.09 | 40.78 | 40.97 | 1,394,957 | +0.01(+0.02%) |
Aug 11, 2014 | 40.89 | 41.11 | 40.85 | 40.96 | 1,393,189 | +0.06(+0.15%) |
Aug 08, 2014 | 40.80 | 41.10 | 40.55 | 40.90 | 1,517,211 | +0.19(+0.47%) |
Aug 07, 2014 | 40.78 | 40.89 | 40.56 | 40.71 | 1,965,699 | -0.40(-0.97%) |
Aug 06, 2014 | 41.09 | 41.34 | 40.95 | 41.11 | 2,042,463 | -0.03(-0.07%) |
Aug 05, 2014 | 41.57 | 41.89 | 41.07 | 41.14 | 2,002,409 | -0.59(-1.41%) |
Aug 04, 2014 | 41.80 | 41.85 | 41.35 | 41.73 | 1,733,060 | -0.04(-0.10%) |
Aug 01, 2014 | 41.52 | 42.02 | 41.38 | 41.77 | 2,551,331 | +0.24(+0.58%) |
Jul 31, 2014 | 41.81 | 42.15 | 41.53 | 41.53 | 2,257,203 | -0.40(-0.95%) |
Jul 30, 2014 | 42.46 | 42.70 | 41.78 | 41.93 | 2,596,089 | -0.58(-1.36%) |
Jul 29, 2014 | 42.62 | 42.72 | 42.40 | 42.51 | 1,668,466 | -0.12(-0.28%) |
Jul 28, 2014 | 42.37 | 42.73 | 42.32 | 42.63 | 1,422,052 | +0.31(+0.73%) |
Jul 25, 2014 | 42.41 | 42.62 | 42.28 | 42.32 | 1,805,309 | -0.13(-0.31%) |
Jul 24, 2014 | 42.42 | 42.47 | 42.24 | 42.45 | 1,724,761 | +0.18(+0.43%) |
Jul 23, 2014 | 42.34 | 42.44 | 42.18 | 42.27 | 1,918,459 | +0.10(+0.24%) |
Jul 22, 2014 | 42.38 | 42.47 | 42.08 | 42.17 | 1,941,796 | +0.01(+0.02%) |
Jul 21, 2014 | 42.08 | 42.24 | 41.92 | 42.16 | 1,626,721 | -0.02(-0.05%) |
Jul 18, 2014 | 41.96 | 42.20 | 41.80 | 42.18 | 1,963,513 | +0.33(+0.79%) |
Jul 17, 2014 | 41.81 | 41.97 | 41.72 | 41.85 | 1,832,769 | -0.02(-0.05%) |
Jul 16, 2014 | 41.55 | 41.89 | 41.45 | 41.87 | 1,663,248 | +0.32(+0.77%) |
Jul 15, 2014 | 41.40 | 41.57 | 41.31 | 41.55 | 1,421,618 | +0.11(+0.27%) |
Jul 14, 2014 | 41.21 | 41.44 | 41.00 | 41.44 | 1,478,069 | +0.24(+0.58%) |
Jul 11, 2014 | 41.54 | 41.54 | 41.11 | 41.20 | 1,693,817 | -0.34(-0.82%) |
Jul 10, 2014 | 41.12 | 41.87 | 41.12 | 41.54 | 2,083,937 | +0.21(+0.51%) |
Jul 09, 2014 | 41.31 | 41.38 | 40.88 | 41.33 | 1,249,772 | +0.15(+0.36%) |
Jul 08, 2014 | 41.07 | 41.50 | 41.00 | 41.18 | 2,314,060 | +0.23(+0.56%) |
Jul 07, 2014 | 40.77 | 41.04 | 40.73 | 40.95 | 2,103,110 | +0.16(+0.39%) |
Jul 03, 2014 | 41.21 | 40.79 | 40.79 | 40.79 | 1,754,700 | -0.48(-1.16%) |
Jul 02, 2014 | 41.38 | 41.46 | 40.97 | 41.27 | 1,426,270 | -0.19(-0.46%) |
Jul 01, 2014 | 41.52 | 41.60 | 41.16 | 41.46 | 1,615,223 | +0.08(+0.19%) |
Jun 30, 2014 | 41.32 | 41.43 | 40.97 | 41.38 | 2,397,169 | +0.07(+0.17%) |
Jun 27, 2014 | 41.32 | 41.62 | 41.19 | 41.31 | 2,190,496 | -0.09(-0.22%) |
Jun 26, 2014 | 40.95 | 41.42 | 40.77 | 41.40 | 2,483,823 | +0.39(+0.95%) |
Jun 25, 2014 | 41.22 | 41.40 | 40.88 | 41.01 | 2,129,569 | -0.22(-0.53%) |
Jun 24, 2014 | 41.23 | 41.40 | 41.11 | 41.23 | 1,818,635 | +0.04(+0.10%) |
Jun 23, 2014 | 41.00 | 41.63 | 40.99 | 41.19 | 2,914,579 | +0.01(+0.02%) |
Jun 20, 2014 | 40.59 | 41.21 | 40.37 | 41.18 | 4,416,468 | +0.52(+1.28%) |
Jun 19, 2014 | 40.64 | 40.98 | 40.55 | 40.66 | 5,126,948 | +0.01(+0.02%) |
Jun 18, 2014 | 40.45 | 40.74 | 39.97 | 40.65 | 3,133,572 | +0.20(+0.49%) |
Jun 17, 2014 | 41.00 | 41.06 | 40.17 | 40.45 | 3,331,956 | -0.66(-1.61%) |
Jun 16, 2014 | 41.40 | 41.55 | 41.03 | 41.11 | 1,619,287 | -0.38(-0.92%) |
Jun 13, 2014 | 41.39 | 41.52 | 41.01 | 41.49 | 1,440,923 | +0.05(+0.12%) |
Jun 12, 2014 | 41.35 | 41.49 | 40.97 | 41.44 | 1,881,607 | -0.01(-0.02%) |
Jun 11, 2014 | 41.24 | 41.50 | 41.00 | 41.45 | 2,365,175 | +0.09(+0.22%) |
Jun 10, 2014 | 41.59 | 41.67 | 41.24 | 41.36 | 2,145,321 | -1.07(-2.52%) |
Jun 06, 2014 | 42.75 | 42.77 | 42.28 | 42.43 | 1,702,061 | -0.21(-0.49%) |
Jun 05, 2014 | 41.82 | 42.66 | 41.82 | 42.64 | 2,545,483 | +0.81(+1.94%) |
Jun 04, 2014 | 42.04 | 42.10 | 41.66 | 41.83 | 2,390,873 | -0.34(-0.81%) |
Jun 03, 2014 | 42.10 | 42.24 | 41.66 | 42.17 | 3,232,401 | +0.13(+0.31%) |
Jun 02, 2014 | 41.72 | 42.19 | 41.62 | 42.04 | 2,796,857 | +0.29(+0.69%) |
May 30, 2014 | 41.64 | 41.98 | 41.61 | 41.75 | 3,542,521 | +0.14(+0.34%) |
May 29, 2014 | 41.55 | 41.74 | 41.49 | 41.61 | 1,978,576 | +0.16(+0.39%) |
May 28, 2014 | 42.08 | 42.08 | 41.26 | 41.45 | 2,339,842 | -0.66(-1.57%) |
May 27, 2014 | 42.31 | 42.42 | 41.88 | 42.11 | 1,677,843 | +0.00(+0.00%) |
May 23, 2014 | 41.90 | 42.11 | 42.11 | 42.11 | 1,210,000 | +0.27(+0.65%) |
May 22, 2014 | 41.86 | 41.99 | 41.64 | 41.84 | 773,226 | -0.01(-0.02%) |
May 21, 2014 | 42.41 | 42.42 | 41.77 | 41.85 | 1,293,561 | -0.46(-1.09%) |
May 20, 2014 | 42.47 | 42.74 | 42.22 | 42.31 | 1,501,864 | +0.01(+0.02%) |
May 19, 2014 | 42.60 | 42.60 | 42.07 | 42.30 | 1,528,401 | -0.37(-0.87%) |
May 16, 2014 | 42.13 | 42.67 | 41.88 | 42.67 | 2,276,452 | +0.41(+0.97%) |
May 15, 2014 | 42.11 | 42.29 | 41.88 | 42.26 | 2,239,741 | +0.06(+0.14%) |
May 14, 2014 | 41.84 | 42.34 | 41.68 | 42.20 | 2,119,383 | +0.37(+0.88%) |
May 13, 2014 | 41.99 | 42.31 | 41.72 | 41.83 | 2,266,495 | -0.09(-0.21%) |
May 12, 2014 | 42.15 | 42.25 | 41.80 | 41.92 | 2,231,934 | -0.19(-0.45%) |
May 09, 2014 | 42.38 | 42.82 | 42.01 | 42.11 | 4,638,963 | -0.27(-0.64%) |
May 08, 2014 | 42.04 | 42.38 | 41.93 | 42.38 | 3,369,152 | -0.08(-0.19%) |
May 07, 2014 | 42.16 | 42.69 | 42.13 | 42.46 | 2,520,855 | +0.49(+1.17%) |
May 06, 2014 | 41.88 | 42.43 | 41.71 | 41.97 | 2,206,738 | -0.23(-0.55%) |
May 05, 2014 | 41.94 | 42.36 | 41.92 | 42.20 | 2,071,634 | +0.13(+0.31%) |
May 02, 2014 | 41.97 | 42.23 | 41.78 | 42.07 | 2,574,290 | -0.11(-0.26%) |