Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 44.12 | 44.12 | 43.35 | 43.80 | 5,094,885 | -0.38(-0.85%) |
Apr 29, 2015 | 44.03 | 44.30 | 43.73 | 44.18 | 2,794,847 | -0.14(-0.31%) |
Apr 28, 2015 | 43.76 | 44.32 | 43.51 | 44.31 | 2,463,447 | +0.41(+0.94%) |
Apr 27, 2015 | 44.57 | 44.57 | 43.73 | 43.90 | 2,166,402 | -0.58(-1.30%) |
Apr 24, 2015 | 44.10 | 44.85 | 43.96 | 44.47 | 1,990,093 | +0.28(+0.64%) |
Apr 23, 2015 | 43.81 | 44.40 | 43.71 | 44.19 | 2,206,636 | +0.33(+0.75%) |
Apr 22, 2015 | 43.71 | 43.99 | 43.42 | 43.86 | 2,625,819 | +0.12(+0.28%) |
Apr 21, 2015 | 43.98 | 44.43 | 43.55 | 43.74 | 2,731,205 | -0.23(-0.53%) |
Apr 20, 2015 | 43.51 | 44.31 | 43.50 | 43.98 | 2,235,808 | +0.61(+1.41%) |
Apr 17, 2015 | 43.22 | 43.75 | 43.14 | 43.36 | 3,252,635 | +0.02(+0.05%) |
Apr 16, 2015 | 43.19 | 43.43 | 42.80 | 43.34 | 2,468,552 | +0.11(+0.25%) |
Apr 15, 2015 | 43.27 | 43.71 | 43.19 | 43.24 | 1,607,195 | -0.04(-0.10%) |
Apr 14, 2015 | 43.13 | 43.46 | 43.05 | 43.28 | 1,324,816 | +0.26(+0.60%) |
Apr 13, 2015 | 43.34 | 43.49 | 42.99 | 43.02 | 1,210,091 | -0.28(-0.66%) |
Apr 10, 2015 | 43.06 | 43.54 | 42.93 | 43.31 | 1,623,618 | +0.43(+1.00%) |
Apr 09, 2015 | 43.06 | 43.08 | 42.63 | 42.88 | 2,410,120 | -0.24(-0.56%) |
Apr 08, 2015 | 43.16 | 43.26 | 42.75 | 43.12 | 2,202,366 | +0.01(+0.02%) |
Apr 07, 2015 | 43.76 | 43.90 | 43.07 | 43.12 | 1,856,732 | -0.68(-1.56%) |
Apr 06, 2015 | 43.44 | 44.09 | 43.44 | 43.80 | 2,251,383 | +0.43(+0.98%) |
Apr 02, 2015 | 43.46 | 43.37 | 43.37 | 43.37 | 2,790,499 | -0.14(-0.33%) |
Apr 01, 2015 | 43.39 | 43.71 | 42.92 | 43.51 | 3,120,741 | +0.11(+0.25%) |
Mar 31, 2015 | 43.26 | 43.79 | 43.11 | 43.41 | 3,421,898 | +0.15(+0.35%) |
Mar 30, 2015 | 42.59 | 43.31 | 42.53 | 43.26 | 4,069,006 | +0.70(+1.66%) |
Mar 27, 2015 | 42.30 | 43.12 | 42.27 | 42.55 | 6,685,240 | +0.71(+1.70%) |
Mar 26, 2015 | 43.12 | 43.36 | 41.73 | 41.84 | 8,280,564 | -1.27(-2.94%) |
Mar 25, 2015 | 43.42 | 43.76 | 43.09 | 43.11 | 3,084,094 | -0.21(-0.49%) |
Mar 24, 2015 | 43.68 | 44.05 | 43.22 | 43.32 | 2,431,416 | -0.46(-1.06%) |
Mar 23, 2015 | 43.74 | 44.15 | 43.65 | 43.78 | 2,161,743 | +0.04(+0.10%) |
Mar 20, 2015 | 43.56 | 43.96 | 43.29 | 43.74 | 5,897,138 | +0.45(+1.04%) |
Mar 19, 2015 | 43.98 | 44.12 | 43.20 | 43.29 | 5,293,473 | -0.89(-2.01%) |
Mar 18, 2015 | 43.54 | 44.60 | 43.16 | 44.18 | 5,984,879 | +0.65(+1.50%) |
Mar 17, 2015 | 43.97 | 44.08 | 43.43 | 43.53 | 2,369,962 | -0.39(-0.89%) |
Mar 16, 2015 | 43.60 | 44.25 | 43.60 | 43.92 | 3,651,461 | +0.63(+1.45%) |
Mar 13, 2015 | 43.68 | 43.68 | 42.89 | 43.29 | 3,217,105 | -0.40(-0.91%) |
Mar 12, 2015 | 42.70 | 43.88 | 42.70 | 43.69 | 3,890,442 | +1.20(+2.81%) |
Mar 11, 2015 | 42.87 | 42.92 | 42.35 | 42.50 | 2,821,348 | -0.26(-0.60%) |
Mar 10, 2015 | 42.94 | 43.45 | 42.75 | 42.75 | 3,541,903 | -0.24(-0.56%) |
Mar 09, 2015 | 42.70 | 43.14 | 42.70 | 42.99 | 2,218,269 | +0.31(+0.73%) |
Mar 06, 2015 | 43.68 | 43.68 | 42.46 | 42.68 | 5,109,312 | -1.67(-3.75%) |
Mar 05, 2015 | 44.18 | 44.47 | 43.98 | 44.35 | 1,665,598 | +0.32(+0.73%) |
Mar 04, 2015 | 44.20 | 44.24 | 43.90 | 44.03 | 1,772,257 | -0.21(-0.48%) |
Mar 03, 2015 | 44.00 | 44.35 | 43.63 | 44.24 | 2,465,840 | +0.25(+0.57%) |
Mar 02, 2015 | 44.87 | 44.88 | 43.77 | 43.99 | 3,600,019 | -0.94(-2.09%) |
Feb 27, 2015 | 44.89 | 45.14 | 44.68 | 44.93 | 2,297,498 | +0.06(+0.13%) |
Feb 26, 2015 | 45.41 | 45.61 | 44.83 | 44.87 | 2,575,857 | -0.52(-1.14%) |
Feb 25, 2015 | 46.51 | 46.52 | 45.33 | 45.39 | 2,781,412 | -1.05(-2.25%) |
Feb 24, 2015 | 45.80 | 46.97 | 45.76 | 46.44 | 4,568,445 | +0.70(+1.54%) |
Feb 23, 2015 | 45.58 | 45.75 | 45.18 | 45.73 | 3,795,482 | +0.37(+0.82%) |
Feb 20, 2015 | 45.66 | 46.10 | 44.39 | 45.36 | 7,215,836 | -0.75(-1.62%) |
Feb 19, 2015 | 46.57 | 46.68 | 45.81 | 46.11 | 3,558,560 | -0.43(-0.93%) |
Feb 18, 2015 | 45.65 | 46.65 | 45.41 | 46.55 | 3,269,365 | +1.13(+2.49%) |
Feb 17, 2015 | 45.34 | 46.08 | 44.97 | 45.41 | 5,136,038 | -0.07(-0.16%) |
Feb 13, 2015 | 46.22 | 45.48 | 45.48 | 45.48 | 4,781,946 | -0.74(-1.60%) |
Feb 12, 2015 | 46.51 | 46.61 | 46.05 | 46.23 | 4,399,947 | -0.23(-0.50%) |
Feb 11, 2015 | 46.94 | 46.99 | 46.23 | 46.46 | 4,242,996 | -0.75(-1.58%) |
Feb 10, 2015 | 46.45 | 47.31 | 46.44 | 47.20 | 3,324,208 | +0.68(+1.45%) |
Feb 09, 2015 | 47.04 | 47.32 | 46.38 | 46.53 | 4,048,932 | -0.51(-1.09%) |
Feb 06, 2015 | 48.23 | 48.32 | 46.89 | 47.04 | 5,735,301 | -1.44(-2.96%) |
Feb 05, 2015 | 48.35 | 48.55 | 47.87 | 48.48 | 2,113,918 | +0.41(+0.85%) |
Feb 04, 2015 | 48.50 | 48.80 | 47.97 | 48.07 | 3,340,150 | -0.54(-1.10%) |
Feb 03, 2015 | 48.83 | 48.95 | 48.37 | 48.61 | 4,369,095 | -0.33(-0.68%) |
Feb 02, 2015 | 48.81 | 49.10 | 48.09 | 48.94 | 3,805,085 | +0.13(+0.26%) |
Jan 30, 2015 | 50.13 | 50.18 | 48.77 | 48.81 | 7,643,158 | -1.49(-2.97%) |
Jan 29, 2015 | 49.87 | 50.40 | 49.42 | 50.30 | 2,982,762 | +0.39(+0.78%) |
Jan 28, 2015 | 49.97 | 50.90 | 49.77 | 49.92 | 3,412,485 | -0.02(-0.04%) |
Jan 27, 2015 | 49.59 | 50.14 | 49.51 | 49.94 | 2,478,951 | +0.33(+0.67%) |
Jan 26, 2015 | 49.57 | 49.62 | 49.07 | 49.61 | 2,050,818 | +0.03(+0.06%) |
Jan 23, 2015 | 49.53 | 49.79 | 49.40 | 49.58 | 2,004,477 | +0.23(+0.46%) |
Jan 22, 2015 | 49.78 | 49.99 | 49.13 | 49.35 | 2,825,621 | -0.28(-0.57%) |
Jan 21, 2015 | 49.22 | 49.75 | 48.88 | 49.64 | 3,193,561 | +0.32(+0.66%) |
Jan 20, 2015 | 48.79 | 49.35 | 48.71 | 49.31 | 3,687,500 | +0.63(+1.29%) |
Jan 16, 2015 | 48.33 | 48.72 | 48.28 | 48.68 | 2,726,001 | +0.51(+1.07%) |
Jan 15, 2015 | 47.55 | 48.29 | 47.40 | 48.17 | 2,556,341 | +0.62(+1.30%) |
Jan 14, 2015 | 46.75 | 47.58 | 46.64 | 47.55 | 3,380,325 | +0.51(+1.08%) |
Jan 13, 2015 | 47.07 | 47.75 | 46.73 | 47.04 | 3,598,862 | -0.09(-0.19%) |
Jan 12, 2015 | 47.40 | 47.47 | 46.82 | 47.13 | 2,027,217 | -0.16(-0.34%) |
Jan 09, 2015 | 47.63 | 47.66 | 46.96 | 47.30 | 1,923,632 | -0.25(-0.52%) |
Jan 08, 2015 | 47.39 | 47.75 | 47.25 | 47.54 | 2,875,077 | +0.30(+0.63%) |
Jan 07, 2015 | 46.69 | 47.44 | 46.32 | 47.25 | 3,085,009 | +0.69(+1.48%) |
Jan 06, 2015 | 46.32 | 47.23 | 46.27 | 46.56 | 4,547,115 | +0.26(+0.56%) |
Jan 05, 2015 | 46.67 | 46.82 | 46.05 | 46.30 | 3,498,719 | -0.44(-0.95%) |
Jan 02, 2015 | 46.57 | 46.84 | 46.13 | 46.74 | 2,400,588 | +0.23(+0.50%) |
Dec 31, 2014 | 47.26 | 46.51 | 46.51 | 46.51 | 2,921,041 | -0.63(-1.35%) |
Dec 30, 2014 | 48.19 | 48.19 | 47.04 | 47.14 | 2,719,484 | -1.12(-2.32%) |
Dec 29, 2014 | 47.68 | 48.56 | 47.68 | 48.26 | 3,494,847 | +0.52(+1.09%) |
Dec 26, 2014 | 47.26 | 48.01 | 47.15 | 47.74 | 2,961,960 | +0.60(+1.27%) |
Dec 24, 2014 | 46.54 | 47.14 | 47.14 | 47.14 | 1,755,321 | +0.63(+1.36%) |
Dec 23, 2014 | 46.49 | 46.70 | 46.35 | 46.51 | 2,259,567 | +0.05(+0.11%) |
Dec 22, 2014 | 46.54 | 46.68 | 46.07 | 46.46 | 2,326,629 | +0.18(+0.38%) |
Dec 19, 2014 | 46.25 | 46.54 | 45.99 | 46.28 | 5,029,409 | +0.09(+0.20%) |
Dec 18, 2014 | 45.65 | 46.19 | 45.48 | 46.19 | 3,763,389 | +0.55(+1.20%) |
Dec 17, 2014 | 45.09 | 45.66 | 44.89 | 45.64 | 4,423,455 | +0.45(+1.00%) |
Dec 16, 2014 | 45.18 | 45.83 | 44.83 | 45.19 | 3,923,051 | +0.06(+0.14%) |
Dec 15, 2014 | 45.37 | 45.37 | 44.80 | 45.13 | 3,780,245 | -0.04(-0.09%) |
Dec 12, 2014 | 45.22 | 45.78 | 45.12 | 45.17 | 2,823,429 | -0.23(-0.50%) |
Dec 11, 2014 | 44.69 | 45.51 | 44.69 | 45.39 | 2,547,113 | +0.71(+1.59%) |
Dec 10, 2014 | 45.08 | 45.43 | 44.66 | 44.68 | 1,975,849 | -0.44(-0.98%) |
Dec 09, 2014 | 44.89 | 45.23 | 44.74 | 45.13 | 2,518,182 | +0.10(+0.22%) |
Dec 08, 2014 | 44.57 | 45.17 | 44.51 | 45.03 | 2,146,324 | +0.46(+1.03%) |
Dec 05, 2014 | 44.80 | 45.06 | 44.30 | 44.57 | 3,194,250 | -0.57(-1.26%) |
Dec 04, 2014 | 45.10 | 45.33 | 44.83 | 45.14 | 2,325,243 | +0.10(+0.22%) |
Dec 03, 2014 | 45.20 | 45.22 | 44.80 | 45.04 | 3,323,443 | -0.18(-0.39%) |
Dec 02, 2014 | 44.96 | 45.27 | 44.72 | 45.22 | 3,460,912 | +0.25(+0.55%) |
Dec 01, 2014 | 44.34 | 45.47 | 44.12 | 44.97 | 4,111,411 | +0.48(+1.08%) |
Nov 28, 2014 | 44.06 | 44.62 | 43.94 | 44.49 | 1,580,886 | +0.58(+1.32%) |
Nov 26, 2014 | 43.66 | 43.91 | 43.91 | 43.91 | 2,014,780 | +0.48(+1.10%) |
Nov 25, 2014 | 43.81 | 43.84 | 43.29 | 43.44 | 3,641,799 | -0.17(-0.39%) |
Nov 24, 2014 | 43.86 | 44.01 | 43.54 | 43.60 | 3,105,703 | -0.34(-0.77%) |
Nov 21, 2014 | 44.01 | 44.01 | 43.48 | 43.94 | 3,715,837 | +0.18(+0.40%) |
Nov 20, 2014 | 43.90 | 44.14 | 43.63 | 43.77 | 2,616,051 | -0.16(-0.35%) |
Nov 19, 2014 | 43.98 | 44.14 | 43.71 | 43.92 | 3,224,993 | -0.49(-1.09%) |
Nov 18, 2014 | 44.27 | 44.57 | 43.99 | 44.41 | 3,075,456 | +0.35(+0.78%) |
Nov 17, 2014 | 43.63 | 44.20 | 43.39 | 44.06 | 3,383,169 | +0.36(+0.82%) |
Nov 14, 2014 | 43.77 | 43.97 | 43.54 | 43.70 | 2,210,580 | +0.02(+0.05%) |
Nov 13, 2014 | 43.72 | 44.20 | 43.55 | 43.68 | 4,782,394 | -0.18(-0.40%) |
Nov 12, 2014 | 44.36 | 44.45 | 43.72 | 43.86 | 4,373,674 | -0.85(-1.91%) |
Nov 11, 2014 | 44.72 | 45.01 | 44.56 | 44.71 | 2,442,903 | -0.01(-0.02%) |
Nov 10, 2014 | 44.66 | 45.04 | 44.58 | 44.72 | 3,352,126 | -0.07(-0.16%) |
Nov 07, 2014 | 44.14 | 44.84 | 44.11 | 44.79 | 3,869,931 | +0.67(+1.52%) |
Nov 06, 2014 | 45.02 | 45.02 | 44.01 | 44.12 | 5,897,755 | -0.97(-2.15%) |
Nov 05, 2014 | 44.43 | 45.15 | 44.32 | 45.09 | 5,240,308 | +0.88(+1.99%) |
Nov 04, 2014 | 44.43 | 44.64 | 44.09 | 44.21 | 2,253,530 | -0.15(-0.35%) |
Nov 03, 2014 | 44.17 | 44.47 | 44.08 | 44.36 | 2,723,503 | +0.17(+0.38%) |
Oct 31, 2014 | 44.60 | 44.64 | 43.94 | 44.20 | 3,614,317 | -0.13(-0.28%) |
Oct 30, 2014 | 43.56 | 44.33 | 43.50 | 44.32 | 4,018,328 | +0.88(+2.02%) |
Oct 29, 2014 | 43.84 | 43.94 | 43.02 | 43.44 | 3,904,172 | -0.42(-0.95%) |
Oct 28, 2014 | 43.79 | 43.87 | 43.37 | 43.86 | 2,537,994 | +0.13(+0.30%) |
Oct 27, 2014 | 43.60 | 43.60 | 43.50 | 43.73 | 3,027,199 | +0.13(+0.30%) |
Oct 24, 2014 | 43.32 | 43.64 | 43.17 | 43.60 | 2,122,994 | +0.34(+0.79%) |
Oct 23, 2014 | 43.29 | 43.50 | 42.94 | 43.25 | 3,311,921 | +0.08(+0.18%) |
Oct 22, 2014 | 42.55 | 43.21 | 42.50 | 43.18 | 5,311,957 | +0.58(+1.36%) |
Oct 21, 2014 | 42.56 | 42.71 | 42.35 | 42.60 | 4,986,144 | -0.27(-0.63%) |
Oct 20, 2014 | 42.37 | 42.91 | 42.37 | 42.87 | 3,873,392 | +0.53(+1.25%) |
Oct 17, 2014 | 42.79 | 42.79 | 41.71 | 42.34 | 5,528,222 | -0.15(-0.36%) |
Oct 16, 2014 | 42.32 | 42.79 | 42.29 | 42.49 | 6,004,326 | -0.38(-0.88%) |
Oct 15, 2014 | 42.86 | 43.32 | 41.87 | 42.87 | 7,412,098 | -0.08(-0.18%) |
Oct 14, 2014 | 41.91 | 43.34 | 41.77 | 42.95 | 9,825,405 | +1.22(+2.93%) |
Oct 13, 2014 | 41.26 | 42.15 | 41.22 | 41.73 | 7,563,667 | +0.48(+1.17%) |
Oct 10, 2014 | 40.81 | 41.43 | 40.81 | 41.24 | 4,972,499 | +0.65(+1.60%) |
Oct 09, 2014 | 40.96 | 41.31 | 40.55 | 40.60 | 5,364,064 | -0.40(-0.97%) |
Oct 08, 2014 | 39.89 | 41.02 | 39.88 | 40.99 | 5,796,973 | +1.14(+2.85%) |
Oct 07, 2014 | 39.80 | 40.17 | 39.70 | 39.86 | 2,884,761 | -0.04(-0.11%) |
Oct 06, 2014 | 39.90 | 40.06 | 39.71 | 39.90 | 1,955,078 | +0.12(+0.30%) |
Oct 03, 2014 | 39.63 | 39.88 | 39.34 | 39.78 | 1,692,421 | +0.16(+0.41%) |
Oct 02, 2014 | 39.74 | 39.95 | 39.59 | 39.62 | 1,943,200 | -0.10(-0.25%) |
Oct 01, 2014 | 39.67 | 40.00 | 39.60 | 39.72 | 3,219,010 | +0.20(+0.49%) |
Sep 30, 2014 | 39.51 | 39.82 | 39.27 | 39.52 | 2,835,030 | +0.09(+0.23%) |
Sep 29, 2014 | 39.26 | 39.46 | 39.10 | 39.43 | 1,944,702 | +0.13(+0.32%) |
Sep 26, 2014 | 39.17 | 39.42 | 38.92 | 39.31 | 1,453,496 | +0.14(+0.36%) |
Sep 25, 2014 | 39.33 | 39.51 | 39.17 | 39.17 | 2,196,282 | -0.27(-0.67%) |
Sep 24, 2014 | 39.63 | 39.68 | 39.24 | 39.43 | 1,611,809 | -0.15(-0.39%) |
Sep 23, 2014 | 39.61 | 39.82 | 39.48 | 39.58 | 1,948,645 | -0.08(-0.21%) |
Sep 22, 2014 | 39.70 | 39.89 | 39.51 | 39.67 | 2,299,057 | -0.18(-0.45%) |
Sep 19, 2014 | 39.67 | 39.93 | 39.55 | 39.85 | 2,459,088 | +0.35(+0.88%) |
Sep 18, 2014 | 39.77 | 39.91 | 39.40 | 39.50 | 1,870,968 | -0.27(-0.68%) |
Sep 17, 2014 | 39.94 | 40.02 | 39.56 | 39.77 | 2,513,270 | -0.15(-0.38%) |
Sep 16, 2014 | 39.55 | 40.02 | 39.55 | 39.93 | 2,264,930 | +0.49(+1.24%) |
Sep 15, 2014 | 39.56 | 39.66 | 39.31 | 39.44 | 2,175,496 | +0.08(+0.19%) |
Sep 12, 2014 | 39.79 | 39.89 | 39.26 | 39.36 | 2,585,650 | -0.59(-1.48%) |
Sep 11, 2014 | 39.68 | 40.00 | 39.54 | 39.95 | 1,338,322 | +0.31(+0.79%) |
Sep 10, 2014 | 39.72 | 39.79 | 39.47 | 39.64 | 2,203,555 | -0.07(-0.18%) |
Sep 09, 2014 | 40.06 | 40.15 | 39.64 | 39.71 | 2,963,042 | -0.47(-1.16%) |
Sep 08, 2014 | 40.47 | 40.53 | 39.95 | 40.18 | 2,290,440 | -0.36(-0.89%) |
Sep 05, 2014 | 40.16 | 40.53 | 40.05 | 40.54 | 3,372,243 | +0.36(+0.89%) |
Sep 04, 2014 | 40.12 | 40.28 | 39.85 | 40.18 | 2,406,062 | -0.09(-0.23%) |
Sep 03, 2014 | 40.11 | 40.39 | 39.91 | 40.28 | 2,517,304 | +0.40(+1.01%) |
Sep 02, 2014 | 40.37 | 40.43 | 39.70 | 39.87 | 2,529,503 | -0.51(-1.26%) |
Aug 29, 2014 | 40.16 | 40.38 | 40.38 | 40.38 | 2,363,211 | +0.11(+0.28%) |
Aug 28, 2014 | 39.74 | 40.28 | 39.68 | 40.27 | 2,140,076 | +0.41(+1.03%) |
Aug 27, 2014 | 39.71 | 39.86 | 39.59 | 39.86 | 1,771,499 | +0.31(+0.79%) |
Aug 26, 2014 | 40.00 | 40.12 | 39.51 | 39.54 | 2,168,170 | -0.52(-1.29%) |
Aug 25, 2014 | 39.96 | 40.16 | 39.85 | 40.06 | 1,802,359 | +0.17(+0.44%) |
Aug 22, 2014 | 40.16 | 40.23 | 39.65 | 39.88 | 2,496,013 | -0.28(-0.69%) |
Aug 21, 2014 | 40.21 | 40.34 | 40.08 | 40.16 | 2,192,585 | +0.05(+0.12%) |
Aug 20, 2014 | 40.10 | 40.13 | 39.83 | 40.11 | 1,995,114 | +0.09(+0.23%) |
Aug 19, 2014 | 39.68 | 40.06 | 39.63 | 40.02 | 2,172,888 | +0.37(+0.93%) |
Aug 18, 2014 | 39.86 | 39.93 | 39.60 | 39.65 | 1,744,198 | -0.08(-0.19%) |
Aug 15, 2014 | 39.56 | 39.89 | 39.51 | 39.73 | 2,576,668 | +0.27(+0.67%) |
Aug 14, 2014 | 39.37 | 39.54 | 39.33 | 39.47 | 3,255,525 | +0.15(+0.37%) |
Aug 13, 2014 | 39.21 | 39.45 | 39.06 | 39.32 | 1,808,342 | +0.19(+0.48%) |
Aug 12, 2014 | 39.08 | 39.29 | 39.00 | 39.13 | 1,855,421 | +0.05(+0.12%) |
Aug 11, 2014 | 39.26 | 39.47 | 39.06 | 39.08 | 3,110,691 | -0.17(-0.43%) |
Aug 08, 2014 | 38.48 | 39.16 | 38.38 | 39.25 | 5,039,814 | +1.08(+2.82%) |
Aug 07, 2014 | 37.98 | 38.34 | 37.96 | 38.17 | 3,986,704 | +0.40(+1.06%) |
Aug 06, 2014 | 38.00 | 38.04 | 37.65 | 37.77 | 7,202,966 | -0.32(-0.85%) |
Aug 05, 2014 | 38.28 | 38.50 | 37.96 | 38.10 | 2,762,763 | -0.34(-0.90%) |
Aug 04, 2014 | 38.75 | 38.75 | 37.77 | 38.44 | 4,994,768 | -0.25(-0.64%) |
Aug 01, 2014 | 38.57 | 39.10 | 38.55 | 38.69 | 2,684,294 | +0.00(+0.00%) |
Jul 31, 2014 | 38.97 | 39.17 | 38.64 | 38.69 | 4,297,799 | -0.48(-1.23%) |
Jul 30, 2014 | 39.70 | 39.71 | 38.99 | 39.17 | 2,789,624 | -0.56(-1.41%) |
Jul 29, 2014 | 39.79 | 39.91 | 39.53 | 39.73 | 2,497,211 | -0.07(-0.17%) |
Jul 28, 2014 | 39.33 | 39.86 | 39.28 | 39.80 | 2,411,806 | +0.50(+1.26%) |
Jul 25, 2014 | 39.49 | 39.62 | 39.25 | 39.30 | 1,223,366 | -0.23(-0.58%) |
Jul 24, 2014 | 39.49 | 39.62 | 39.33 | 39.53 | 1,223,268 | +0.04(+0.10%) |
Jul 23, 2014 | 39.55 | 39.59 | 39.37 | 39.49 | 1,615,873 | -0.08(-0.21%) |
Jul 22, 2014 | 39.46 | 39.64 | 39.42 | 39.57 | 1,683,944 | +0.12(+0.31%) |
Jul 21, 2014 | 39.24 | 39.56 | 39.17 | 39.45 | 2,420,618 | +0.19(+0.47%) |
Jul 18, 2014 | 38.97 | 39.30 | 38.73 | 39.26 | 2,592,198 | +0.42(+1.08%) |
Jul 17, 2014 | 38.99 | 39.13 | 38.84 | 38.84 | 2,396,785 | -0.25(-0.64%) |
Jul 16, 2014 | 38.97 | 39.11 | 38.75 | 39.09 | 1,644,693 | +0.20(+0.51%) |
Jul 15, 2014 | 38.59 | 38.91 | 38.59 | 38.89 | 2,021,258 | +0.30(+0.79%) |
Jul 14, 2014 | 38.82 | 38.97 | 38.55 | 38.59 | 2,635,152 | -0.16(-0.41%) |
Jul 11, 2014 | 39.05 | 39.10 | 38.69 | 38.75 | 1,721,752 | -0.30(-0.78%) |
Jul 10, 2014 | 38.93 | 39.20 | 38.83 | 39.05 | 2,029,925 | +0.14(+0.37%) |
Jul 09, 2014 | 39.07 | 39.14 | 38.67 | 38.90 | 2,478,623 | -0.14(-0.35%) |
Jul 08, 2014 | 38.82 | 39.28 | 38.82 | 39.04 | 3,797,764 | +0.13(+0.34%) |
Jul 07, 2014 | 38.63 | 39.27 | 38.62 | 38.91 | 4,483,556 | +0.28(+0.73%) |
Jul 03, 2014 | 38.37 | 38.63 | 38.63 | 38.63 | 3,164,383 | -0.01(-0.04%) |
Jul 02, 2014 | 39.33 | 39.39 | 38.39 | 38.64 | 5,975,630 | -0.74(-1.87%) |
Jul 01, 2014 | 39.84 | 39.84 | 39.22 | 39.38 | 3,329,915 | -0.45(-1.13%) |
Jun 30, 2014 | 39.66 | 39.90 | 39.50 | 39.83 | 2,857,930 | +0.13(+0.33%) |
Jun 27, 2014 | 39.41 | 39.80 | 39.25 | 39.70 | 2,984,309 | +0.19(+0.47%) |
Jun 26, 2014 | 39.24 | 39.52 | 39.15 | 39.51 | 2,367,993 | +0.17(+0.42%) |
Jun 25, 2014 | 39.08 | 39.37 | 39.02 | 39.35 | 2,330,189 | +0.25(+0.64%) |
Jun 24, 2014 | 39.06 | 39.24 | 39.00 | 39.10 | 2,290,820 | +0.01(+0.04%) |
Jun 23, 2014 | 39.22 | 39.35 | 38.88 | 39.08 | 2,040,763 | -0.06(-0.14%) |
Jun 20, 2014 | 39.40 | 39.46 | 39.11 | 39.14 | 3,952,683 | -0.16(-0.40%) |
Jun 19, 2014 | 38.97 | 39.39 | 38.95 | 39.30 | 3,882,612 | +0.34(+0.87%) |
Jun 18, 2014 | 38.31 | 38.97 | 38.19 | 38.96 | 3,967,928 | +0.66(+1.73%) |
Jun 17, 2014 | 38.33 | 38.39 | 38.08 | 38.30 | 2,400,220 | -0.05(-0.13%) |
Jun 16, 2014 | 38.19 | 38.64 | 38.11 | 38.35 | 3,731,328 | +0.26(+0.67%) |
Jun 13, 2014 | 37.84 | 38.17 | 37.71 | 38.09 | 1,995,578 | +0.16(+0.42%) |
Jun 12, 2014 | 37.70 | 38.02 | 37.33 | 37.93 | 2,543,822 | +0.20(+0.53%) |
Jun 11, 2014 | 37.97 | 38.04 | 37.66 | 37.73 | 2,335,278 | -0.27(-0.71%) |
Jun 10, 2014 | 37.79 | 38.18 | 37.79 | 38.00 | 2,637,683 | -0.10(-0.25%) |
Jun 06, 2014 | 38.40 | 38.50 | 38.05 | 38.10 | 2,333,960 | -0.34(-0.90%) |
Jun 05, 2014 | 38.04 | 38.46 | 37.93 | 38.44 | 2,567,940 | +0.35(+0.92%) |
Jun 04, 2014 | 37.88 | 38.10 | 37.70 | 38.09 | 2,645,097 | +0.15(+0.40%) |
Jun 03, 2014 | 37.92 | 38.07 | 37.83 | 37.94 | 2,078,725 | +0.00(+0.00%) |
Jun 02, 2014 | 37.94 | 38.09 | 37.81 | 37.94 | 2,129,390 | -0.01(-0.02%) |
May 30, 2014 | 37.70 | 37.97 | 37.62 | 37.95 | 2,888,298 | +0.25(+0.66%) |
May 29, 2014 | 37.73 | 37.77 | 37.46 | 37.70 | 2,374,164 | +0.09(+0.24%) |
May 28, 2014 | 37.59 | 37.68 | 37.46 | 37.61 | 2,648,153 | +0.08(+0.22%) |
May 27, 2014 | 37.56 | 37.71 | 37.39 | 37.53 | 2,207,702 | +0.19(+0.50%) |
May 23, 2014 | 37.39 | 37.34 | 37.34 | 37.34 | 2,087,553 | -0.06(-0.15%) |
May 22, 2014 | 37.21 | 37.46 | 37.17 | 37.39 | 1,225,684 | +0.24(+0.65%) |
May 21, 2014 | 37.38 | 37.43 | 37.04 | 37.15 | 2,642,318 | -0.15(-0.41%) |
May 20, 2014 | 37.46 | 37.69 | 36.98 | 37.30 | 4,559,952 | -0.15(-0.41%) |
May 19, 2014 | 38.02 | 38.05 | 37.34 | 37.46 | 4,336,543 | -0.61(-1.59%) |
May 16, 2014 | 37.94 | 38.07 | 37.71 | 38.06 | 3,532,022 | +0.15(+0.40%) |
May 15, 2014 | 38.09 | 38.33 | 37.77 | 37.91 | 4,087,745 | -0.20(-0.53%) |
May 14, 2014 | 37.94 | 38.35 | 37.81 | 38.11 | 2,908,046 | +0.26(+0.69%) |
May 13, 2014 | 38.03 | 38.17 | 37.56 | 37.85 | 3,579,867 | -0.03(-0.07%) |
May 12, 2014 | 38.35 | 38.46 | 37.73 | 37.88 | 6,205,259 | -0.46(-1.19%) |
May 09, 2014 | 39.34 | 39.55 | 38.27 | 38.33 | 6,198,653 | -0.83(-2.11%) |
May 08, 2014 | 39.76 | 39.79 | 38.96 | 39.16 | 6,359,165 | -0.27(-0.67%) |
May 07, 2014 | 38.99 | 39.48 | 38.97 | 39.42 | 2,799,487 | +0.53(+1.35%) |
May 06, 2014 | 38.91 | 39.18 | 38.87 | 38.90 | 2,409,999 | +0.00(+0.00%) |
May 05, 2014 | 38.74 | 39.03 | 38.57 | 38.90 | 3,192,397 | +0.14(+0.37%) |
May 02, 2014 | 39.29 | 39.54 | 38.43 | 38.76 | 3,981,637 | -0.86(-2.17%) |