Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 34.78 | 35.06 | 34.16 | 34.34 | 3,314,292 | -0.27(-0.77%) |
Apr 29, 2015 | 34.59 | 35.63 | 34.05 | 34.60 | 5,292,345 | -1.48(-4.11%) |
Apr 28, 2015 | 35.29 | 36.24 | 35.26 | 36.08 | 3,046,136 | +0.81(+2.28%) |
Apr 27, 2015 | 35.21 | 35.45 | 35.06 | 35.28 | 1,997,717 | +0.18(+0.52%) |
Apr 24, 2015 | 35.83 | 35.83 | 35.01 | 35.10 | 2,633,483 | -0.72(-2.02%) |
Apr 23, 2015 | 35.55 | 36.04 | 35.45 | 35.82 | 1,515,735 | +0.14(+0.40%) |
Apr 22, 2015 | 36.09 | 36.09 | 35.51 | 35.67 | 1,111,546 | -0.47(-1.30%) |
Apr 21, 2015 | 36.30 | 36.45 | 36.09 | 36.15 | 1,207,390 | +0.00(+0.00%) |
Apr 20, 2015 | 35.67 | 36.19 | 35.67 | 36.15 | 983,431 | +0.68(+1.93%) |
Apr 17, 2015 | 35.89 | 35.97 | 35.26 | 35.46 | 1,249,214 | -0.71(-1.97%) |
Apr 16, 2015 | 36.08 | 36.25 | 35.87 | 36.18 | 1,074,378 | -0.02(-0.04%) |
Apr 15, 2015 | 35.73 | 36.37 | 35.63 | 36.19 | 1,533,441 | +0.59(+1.64%) |
Apr 14, 2015 | 35.48 | 35.74 | 35.35 | 35.61 | 1,560,349 | +0.05(+0.14%) |
Apr 13, 2015 | 35.36 | 35.77 | 35.33 | 35.56 | 2,150,167 | +0.10(+0.29%) |
Apr 10, 2015 | 35.29 | 35.62 | 35.07 | 35.45 | 1,583,595 | +0.05(+0.15%) |
Apr 09, 2015 | 35.30 | 35.43 | 34.95 | 35.40 | 1,459,871 | +0.20(+0.56%) |
Apr 08, 2015 | 34.99 | 35.39 | 34.83 | 35.20 | 2,101,434 | +0.34(+0.98%) |
Apr 07, 2015 | 35.44 | 35.58 | 34.86 | 34.86 | 1,683,110 | -0.63(-1.78%) |
Apr 06, 2015 | 33.93 | 35.55 | 33.87 | 35.49 | 2,944,128 | +0.17(+0.48%) |
Apr 02, 2015 | 34.95 | 35.32 | 35.32 | 35.32 | 2,337,996 | -0.44(-1.24%) |
Apr 01, 2015 | 35.97 | 36.03 | 35.42 | 35.77 | 1,545,496 | -0.34(-0.95%) |
Mar 31, 2015 | 36.38 | 36.69 | 36.06 | 36.11 | 2,269,572 | -0.46(-1.27%) |
Mar 30, 2015 | 36.31 | 36.71 | 36.22 | 36.57 | 856,384 | +0.36(+0.99%) |
Mar 27, 2015 | 35.92 | 36.31 | 35.80 | 36.21 | 1,165,043 | +0.14(+0.40%) |
Mar 26, 2015 | 36.37 | 36.37 | 35.56 | 36.07 | 1,644,032 | -0.42(-1.15%) |
Mar 25, 2015 | 37.39 | 37.53 | 36.47 | 36.49 | 2,064,077 | -0.80(-2.14%) |
Mar 24, 2015 | 37.43 | 37.75 | 37.24 | 37.29 | 1,583,063 | -0.25(-0.66%) |
Mar 23, 2015 | 37.63 | 37.86 | 37.40 | 37.53 | 1,246,979 | -0.07(-0.19%) |
Mar 20, 2015 | 36.72 | 37.69 | 36.59 | 37.60 | 4,442,250 | +1.03(+2.80%) |
Mar 19, 2015 | 37.00 | 37.08 | 36.36 | 36.58 | 1,976,756 | -0.44(-1.19%) |
Mar 18, 2015 | 36.79 | 37.21 | 36.25 | 37.02 | 2,148,114 | +0.18(+0.49%) |
Mar 17, 2015 | 36.72 | 36.97 | 36.53 | 36.84 | 1,236,338 | -0.20(-0.53%) |
Mar 16, 2015 | 36.11 | 37.05 | 35.93 | 37.03 | 1,771,726 | +0.56(+1.54%) |
Mar 13, 2015 | 36.84 | 37.07 | 36.43 | 36.47 | 1,745,406 | -0.51(-1.38%) |
Mar 12, 2015 | 36.61 | 37.49 | 36.46 | 36.98 | 3,140,890 | -0.28(-0.75%) |
Mar 11, 2015 | 37.32 | 37.53 | 37.22 | 37.26 | 1,812,599 | +0.02(+0.04%) |
Mar 10, 2015 | 36.87 | 37.49 | 36.72 | 37.25 | 2,062,156 | +0.08(+0.20%) |
Mar 09, 2015 | 37.35 | 37.55 | 37.10 | 37.17 | 1,872,460 | -0.18(-0.48%) |
Mar 06, 2015 | 37.96 | 38.08 | 37.25 | 37.35 | 1,658,215 | -0.81(-2.11%) |
Mar 05, 2015 | 37.25 | 38.22 | 37.13 | 38.16 | 5,455,256 | +1.05(+2.82%) |
Mar 04, 2015 | 37.23 | 37.40 | 36.84 | 37.11 | 1,790,665 | -0.29(-0.76%) |
Mar 03, 2015 | 37.76 | 37.89 | 37.38 | 37.40 | 2,036,094 | -0.56(-1.49%) |
Mar 02, 2015 | 37.31 | 38.14 | 37.31 | 37.96 | 2,268,436 | +0.62(+1.65%) |
Feb 27, 2015 | 37.24 | 37.50 | 37.18 | 37.35 | 1,734,781 | +0.15(+0.40%) |
Feb 26, 2015 | 37.16 | 37.49 | 37.00 | 37.19 | 1,397,180 | -0.02(-0.04%) |
Feb 25, 2015 | 37.11 | 37.51 | 36.98 | 37.21 | 2,176,777 | -0.11(-0.30%) |
Feb 24, 2015 | 37.17 | 37.47 | 36.82 | 37.32 | 2,718,868 | +0.15(+0.40%) |
Feb 23, 2015 | 37.17 | 37.35 | 36.56 | 37.17 | 4,979,195 | -0.02(-0.04%) |
Feb 20, 2015 | 38.02 | 38.20 | 37.07 | 37.19 | 5,086,845 | -0.98(-2.56%) |
Feb 19, 2015 | 38.78 | 38.90 | 37.62 | 38.17 | 6,320,324 | +0.01(+0.02%) |
Feb 18, 2015 | 40.26 | 40.63 | 37.96 | 38.16 | 9,731,566 | -4.59(-10.74%) |
Feb 17, 2015 | 41.87 | 42.80 | 41.84 | 42.75 | 2,275,622 | +0.66(+1.57%) |
Feb 13, 2015 | 42.14 | 42.09 | 42.09 | 42.09 | 2,197,154 | +0.02(+0.04%) |
Feb 12, 2015 | 41.14 | 42.33 | 40.96 | 42.07 | 2,441,233 | +1.20(+2.95%) |
Feb 11, 2015 | 40.51 | 41.27 | 40.51 | 40.87 | 1,768,113 | +0.15(+0.37%) |
Feb 10, 2015 | 40.78 | 40.93 | 40.26 | 40.72 | 1,607,042 | +0.23(+0.56%) |
Feb 09, 2015 | 40.00 | 40.67 | 40.00 | 40.49 | 1,077,959 | +0.29(+0.73%) |
Feb 06, 2015 | 40.24 | 40.54 | 40.00 | 40.20 | 881,462 | -0.01(-0.03%) |
Feb 05, 2015 | 40.05 | 40.33 | 39.86 | 40.21 | 890,153 | +0.15(+0.38%) |
Feb 04, 2015 | 40.23 | 40.55 | 39.89 | 40.05 | 1,221,677 | -0.32(-0.78%) |
Feb 03, 2015 | 39.72 | 40.46 | 39.69 | 40.37 | 1,004,200 | +0.79(+2.00%) |
Feb 02, 2015 | 39.67 | 39.77 | 38.65 | 39.58 | 1,413,373 | +0.18(+0.46%) |
Jan 30, 2015 | 39.28 | 39.38 | 39.01 | 39.40 | 1,442,169 | -0.11(-0.27%) |
Jan 29, 2015 | 39.13 | 39.54 | 38.74 | 39.50 | 1,092,335 | +0.38(+0.96%) |
Jan 28, 2015 | 39.87 | 40.15 | 39.06 | 39.13 | 1,457,171 | -0.65(-1.63%) |
Jan 27, 2015 | 40.42 | 40.42 | 39.74 | 39.78 | 1,818,488 | -1.08(-2.65%) |
Jan 26, 2015 | 40.71 | 41.13 | 40.44 | 40.86 | 1,585,976 | +0.97(+2.43%) |
Jan 23, 2015 | 39.93 | 40.07 | 39.69 | 39.89 | 870,503 | -0.10(-0.24%) |
Jan 22, 2015 | 39.69 | 40.20 | 39.14 | 39.99 | 959,983 | +0.41(+1.03%) |
Jan 21, 2015 | 39.45 | 39.87 | 39.31 | 39.58 | 1,168,422 | -0.02(-0.04%) |
Jan 20, 2015 | 39.93 | 39.96 | 39.02 | 39.60 | 1,627,730 | -0.16(-0.40%) |
Jan 16, 2015 | 38.30 | 39.89 | 38.26 | 39.75 | 2,302,084 | +1.51(+3.96%) |
Jan 15, 2015 | 39.15 | 39.41 | 38.01 | 38.24 | 1,657,739 | -0.74(-1.89%) |
Jan 14, 2015 | 38.53 | 39.11 | 38.36 | 38.98 | 2,453,754 | +0.20(+0.51%) |
Jan 13, 2015 | 38.93 | 39.58 | 38.42 | 38.78 | 1,656,459 | +0.06(+0.17%) |
Jan 12, 2015 | 38.64 | 38.95 | 37.82 | 38.71 | 2,274,457 | +0.01(+0.02%) |
Jan 09, 2015 | 38.84 | 39.05 | 38.55 | 38.71 | 2,494,847 | -0.01(-0.02%) |
Jan 08, 2015 | 38.87 | 39.03 | 38.35 | 38.71 | 2,977,492 | +0.00(+0.00%) |
Jan 07, 2015 | 38.65 | 39.11 | 38.63 | 38.71 | 2,325,735 | +0.71(+1.86%) |
Jan 06, 2015 | 38.41 | 38.56 | 37.68 | 38.01 | 2,768,216 | -0.47(-1.21%) |
Jan 05, 2015 | 39.31 | 39.44 | 38.44 | 38.47 | 2,144,070 | -1.09(-2.76%) |
Jan 02, 2015 | 39.87 | 39.98 | 39.37 | 39.57 | 1,044,167 | -0.19(-0.47%) |
Dec 31, 2014 | 40.20 | 39.75 | 39.75 | 39.75 | 848,534 | -0.26(-0.64%) |
Dec 30, 2014 | 40.42 | 40.54 | 39.98 | 40.01 | 1,051,205 | -0.44(-1.10%) |
Dec 29, 2014 | 40.50 | 40.88 | 40.36 | 40.45 | 919,518 | -0.04(-0.09%) |
Dec 26, 2014 | 40.79 | 40.97 | 40.47 | 40.49 | 711,156 | -0.04(-0.09%) |
Dec 24, 2014 | 40.41 | 40.53 | 40.53 | 40.53 | 910,198 | +0.38(+0.94%) |
Dec 23, 2014 | 40.31 | 40.31 | 39.58 | 40.15 | 1,994,315 | +0.17(+0.41%) |
Dec 22, 2014 | 39.62 | 40.38 | 39.56 | 39.99 | 2,342,351 | -0.12(-0.30%) |
Dec 19, 2014 | 40.63 | 40.80 | 39.85 | 40.11 | 3,570,916 | -0.81(-1.97%) |
Dec 18, 2014 | 40.60 | 40.87 | 40.41 | 40.91 | 2,116,872 | +0.74(+1.85%) |
Dec 17, 2014 | 39.35 | 40.22 | 39.12 | 40.17 | 2,021,813 | +0.86(+2.18%) |
Dec 16, 2014 | 39.26 | 40.29 | 39.14 | 39.31 | 1,589,826 | -0.02(-0.06%) |
Dec 15, 2014 | 39.49 | 39.77 | 39.14 | 39.33 | 1,358,592 | -0.08(-0.21%) |
Dec 12, 2014 | 39.69 | 40.01 | 39.26 | 39.41 | 2,064,454 | -0.68(-1.69%) |
Dec 11, 2014 | 41.33 | 41.34 | 39.87 | 40.09 | 3,080,628 | -0.89(-2.17%) |
Dec 10, 2014 | 41.61 | 41.78 | 40.64 | 40.98 | 1,946,933 | -0.83(-1.98%) |
Dec 09, 2014 | 41.20 | 41.89 | 41.06 | 41.81 | 1,202,866 | +0.33(+0.79%) |
Dec 08, 2014 | 41.67 | 42.12 | 41.29 | 41.48 | 1,036,674 | -0.25(-0.61%) |
Dec 05, 2014 | 42.02 | 42.13 | 41.61 | 41.73 | 874,557 | -0.19(-0.46%) |
Dec 04, 2014 | 42.32 | 42.52 | 41.81 | 41.93 | 907,428 | -0.48(-1.14%) |
Dec 03, 2014 | 42.18 | 42.48 | 41.72 | 42.41 | 1,075,067 | +0.34(+0.82%) |
Dec 02, 2014 | 42.05 | 42.26 | 41.49 | 42.07 | 1,842,966 | +0.12(+0.28%) |
Dec 01, 2014 | 42.68 | 42.71 | 41.73 | 41.95 | 1,731,263 | -0.79(-1.85%) |
Nov 28, 2014 | 42.80 | 42.88 | 42.38 | 42.74 | 856,660 | +0.17(+0.40%) |
Nov 26, 2014 | 42.46 | 42.57 | 42.57 | 42.57 | 1,646,603 | +0.10(+0.23%) |
Nov 25, 2014 | 44.16 | 44.16 | 42.30 | 42.47 | 5,695,035 | -2.01(-4.51%) |
Nov 24, 2014 | 43.78 | 44.72 | 43.64 | 44.48 | 2,272,598 | +0.52(+1.19%) |
Nov 21, 2014 | 44.39 | 44.39 | 43.72 | 43.96 | 2,861,022 | +0.14(+0.32%) |
Nov 20, 2014 | 43.99 | 44.90 | 43.71 | 43.81 | 3,818,006 | -0.34(-0.76%) |
Nov 19, 2014 | 42.26 | 44.21 | 42.17 | 44.15 | 6,802,015 | +1.90(+4.50%) |
Nov 18, 2014 | 41.83 | 42.38 | 41.49 | 42.25 | 1,549,317 | +0.62(+1.49%) |
Nov 17, 2014 | 41.35 | 41.87 | 41.26 | 41.63 | 1,334,225 | -0.10(-0.25%) |
Nov 14, 2014 | 41.85 | 42.17 | 41.67 | 41.73 | 1,233,788 | +0.02(+0.04%) |
Nov 13, 2014 | 41.84 | 42.12 | 41.58 | 41.72 | 1,366,688 | -0.10(-0.23%) |
Nov 12, 2014 | 41.57 | 41.88 | 41.39 | 41.82 | 1,791,071 | +0.19(+0.45%) |
Nov 11, 2014 | 41.57 | 41.80 | 41.40 | 41.63 | 1,071,379 | +0.17(+0.41%) |
Nov 10, 2014 | 40.87 | 41.58 | 40.80 | 41.46 | 1,678,643 | +0.66(+1.61%) |
Nov 07, 2014 | 41.13 | 41.14 | 40.39 | 40.80 | 1,967,499 | -0.18(-0.44%) |
Nov 06, 2014 | 41.46 | 41.74 | 40.95 | 40.98 | 3,064,054 | -0.49(-1.19%) |
Nov 05, 2014 | 41.81 | 41.91 | 41.43 | 41.47 | 1,337,971 | -0.18(-0.43%) |
Nov 04, 2014 | 41.49 | 41.78 | 41.24 | 41.65 | 1,115,192 | +0.10(+0.25%) |
Nov 03, 2014 | 41.38 | 41.88 | 41.03 | 41.55 | 1,499,151 | +0.16(+0.40%) |
Oct 31, 2014 | 40.93 | 41.40 | 40.55 | 41.38 | 2,044,783 | +1.00(+2.48%) |
Oct 30, 2014 | 41.02 | 41.02 | 40.16 | 40.38 | 2,750,037 | +0.13(+0.33%) |
Oct 29, 2014 | 40.95 | 41.40 | 39.76 | 40.25 | 5,364,406 | -2.42(-5.66%) |
Oct 28, 2014 | 42.40 | 42.78 | 42.21 | 42.67 | 3,817,698 | +0.44(+1.04%) |
Oct 27, 2014 | 41.84 | 42.33 | 41.22 | 42.23 | 4,417,676 | +1.01(+2.44%) |
Oct 24, 2014 | 40.50 | 41.29 | 40.15 | 41.22 | 2,137,743 | +0.77(+1.90%) |
Oct 23, 2014 | 40.36 | 40.68 | 40.29 | 40.45 | 1,146,398 | +0.47(+1.18%) |
Oct 22, 2014 | 40.23 | 41.05 | 39.96 | 39.98 | 2,109,283 | -0.19(-0.46%) |
Oct 21, 2014 | 39.53 | 40.21 | 39.44 | 40.17 | 2,054,222 | +0.77(+1.95%) |
Oct 20, 2014 | 38.98 | 39.41 | 38.88 | 39.40 | 960,537 | +0.43(+1.11%) |
Oct 17, 2014 | 39.47 | 39.61 | 38.78 | 38.97 | 2,309,722 | -0.28(-0.70%) |
Oct 16, 2014 | 38.20 | 39.81 | 38.20 | 39.24 | 2,109,321 | +0.56(+1.45%) |
Oct 15, 2014 | 37.36 | 38.88 | 37.19 | 38.68 | 3,020,176 | +0.81(+2.13%) |
Oct 14, 2014 | 37.09 | 38.15 | 36.83 | 37.88 | 2,598,120 | +1.07(+2.90%) |
Oct 13, 2014 | 37.03 | 37.57 | 36.62 | 36.81 | 2,163,879 | -0.31(-0.84%) |
Oct 10, 2014 | 36.97 | 38.00 | 36.93 | 37.12 | 2,169,998 | +0.04(+0.10%) |
Oct 09, 2014 | 38.14 | 38.14 | 36.67 | 37.09 | 2,156,220 | -1.10(-2.87%) |
Oct 08, 2014 | 37.47 | 38.26 | 37.06 | 38.18 | 2,573,300 | +0.84(+2.26%) |
Oct 07, 2014 | 38.10 | 38.12 | 37.23 | 37.34 | 1,579,060 | -0.87(-2.28%) |
Oct 06, 2014 | 37.72 | 38.25 | 37.56 | 38.21 | 1,958,633 | +0.58(+1.55%) |
Oct 03, 2014 | 37.26 | 37.77 | 36.67 | 37.63 | 2,658,115 | +0.42(+1.13%) |
Oct 02, 2014 | 37.97 | 38.04 | 36.30 | 37.21 | 7,383,051 | -0.82(-2.17%) |
Oct 01, 2014 | 38.61 | 38.74 | 38.00 | 38.03 | 2,050,419 | -0.75(-1.92%) |
Sep 30, 2014 | 38.65 | 39.07 | 38.50 | 38.78 | 1,413,532 | +0.09(+0.23%) |
Sep 29, 2014 | 38.38 | 38.74 | 38.05 | 38.69 | 1,958,558 | +0.01(+0.02%) |
Sep 26, 2014 | 38.09 | 38.84 | 37.93 | 38.68 | 1,327,674 | +0.83(+2.19%) |
Sep 25, 2014 | 38.17 | 38.35 | 37.67 | 37.85 | 1,276,652 | -0.37(-0.96%) |
Sep 24, 2014 | 37.80 | 38.24 | 37.41 | 38.22 | 1,956,393 | +0.37(+0.97%) |
Sep 23, 2014 | 38.30 | 38.79 | 37.82 | 37.85 | 1,549,485 | -0.58(-1.51%) |
Sep 22, 2014 | 38.79 | 38.83 | 38.35 | 38.44 | 1,483,546 | -0.43(-1.09%) |
Sep 19, 2014 | 39.83 | 39.83 | 38.82 | 38.86 | 3,471,642 | -0.72(-1.81%) |
Sep 18, 2014 | 39.66 | 39.87 | 39.55 | 39.58 | 1,158,857 | -0.01(-0.02%) |
Sep 17, 2014 | 40.02 | 40.14 | 39.53 | 39.58 | 1,592,823 | -0.50(-1.25%) |
Sep 16, 2014 | 39.94 | 40.43 | 39.82 | 40.08 | 1,557,781 | +0.09(+0.22%) |
Sep 15, 2014 | 39.79 | 40.12 | 39.68 | 40.00 | 2,063,176 | +0.07(+0.17%) |
Sep 12, 2014 | 39.41 | 40.29 | 39.12 | 39.93 | 3,078,985 | +0.34(+0.85%) |
Sep 11, 2014 | 39.91 | 39.91 | 39.01 | 39.59 | 2,073,351 | -0.16(-0.39%) |
Sep 10, 2014 | 38.37 | 39.87 | 38.37 | 39.75 | 6,651,256 | +1.52(+3.98%) |
Sep 09, 2014 | 39.41 | 39.54 | 37.18 | 38.23 | 7,178,891 | -1.37(-3.45%) |
Sep 08, 2014 | 39.19 | 39.94 | 38.87 | 39.59 | 2,137,734 | +0.21(+0.54%) |
Sep 05, 2014 | 38.71 | 39.39 | 38.59 | 39.38 | 2,134,451 | +0.61(+1.58%) |
Sep 04, 2014 | 39.58 | 39.94 | 38.73 | 38.77 | 3,056,445 | -0.83(-2.09%) |
Sep 03, 2014 | 39.91 | 40.06 | 39.48 | 39.59 | 4,272,615 | -0.27(-0.67%) |
Sep 02, 2014 | 40.19 | 40.31 | 39.55 | 39.86 | 2,286,435 | -0.30(-0.75%) |
Aug 29, 2014 | 40.34 | 40.16 | 40.16 | 40.16 | 1,572,424 | +0.16(+0.39%) |
Aug 28, 2014 | 40.21 | 40.29 | 39.34 | 40.01 | 3,541,884 | -0.35(-0.86%) |
Aug 27, 2014 | 42.08 | 42.32 | 40.24 | 40.36 | 3,943,756 | -2.12(-4.99%) |
Aug 26, 2014 | 42.60 | 42.74 | 42.41 | 42.48 | 648,128 | -0.17(-0.40%) |
Aug 25, 2014 | 42.71 | 42.97 | 42.42 | 42.65 | 706,926 | +0.04(+0.09%) |
Aug 22, 2014 | 42.42 | 42.82 | 42.23 | 42.61 | 1,369,957 | +0.18(+0.42%) |
Aug 21, 2014 | 42.32 | 42.51 | 42.16 | 42.43 | 675,338 | +0.24(+0.58%) |
Aug 20, 2014 | 41.58 | 42.77 | 41.58 | 42.19 | 1,721,329 | +0.71(+1.71%) |
Aug 19, 2014 | 41.35 | 41.54 | 41.32 | 41.48 | 1,401,953 | +0.08(+0.20%) |
Aug 18, 2014 | 41.69 | 42.00 | 41.29 | 41.40 | 1,173,895 | -0.05(-0.12%) |
Aug 15, 2014 | 41.57 | 42.23 | 41.21 | 41.45 | 1,676,360 | +0.24(+0.57%) |
Aug 14, 2014 | 41.18 | 41.55 | 41.11 | 41.21 | 684,901 | +0.07(+0.17%) |
Aug 13, 2014 | 40.99 | 41.29 | 40.92 | 41.14 | 954,453 | +0.23(+0.57%) |
Aug 12, 2014 | 41.01 | 41.27 | 40.64 | 40.91 | 1,221,963 | -0.32(-0.77%) |
Aug 11, 2014 | 41.23 | 41.37 | 40.95 | 41.23 | 860,361 | +0.13(+0.32%) |
Aug 08, 2014 | 40.72 | 41.14 | 40.69 | 41.09 | 925,250 | +0.41(+1.00%) |
Aug 07, 2014 | 40.90 | 41.20 | 40.53 | 40.69 | 1,464,647 | +0.03(+0.07%) |
Aug 06, 2014 | 40.20 | 40.76 | 39.96 | 40.66 | 1,135,846 | +0.35(+0.88%) |
Aug 05, 2014 | 40.44 | 40.69 | 40.12 | 40.30 | 1,591,951 | -0.41(-1.02%) |
Aug 04, 2014 | 40.34 | 40.81 | 40.25 | 40.72 | 1,787,382 | +0.41(+1.03%) |
Aug 01, 2014 | 40.65 | 41.10 | 39.83 | 40.30 | 1,906,230 | -0.37(-0.90%) |
Jul 31, 2014 | 40.09 | 41.62 | 39.92 | 40.67 | 3,963,077 | +0.45(+1.12%) |
Jul 30, 2014 | 45.54 | 45.65 | 39.76 | 40.22 | 13,032,514 | -2.34(-5.51%) |
Jul 29, 2014 | 42.31 | 42.67 | 42.05 | 42.57 | 2,807,137 | +0.04(+0.10%) |
Jul 28, 2014 | 42.17 | 42.78 | 42.12 | 42.52 | 1,165,563 | +0.31(+0.74%) |
Jul 25, 2014 | 42.79 | 43.00 | 42.14 | 42.21 | 1,029,507 | -0.59(-1.38%) |
Jul 24, 2014 | 42.37 | 42.88 | 42.37 | 42.80 | 1,321,370 | +0.48(+1.14%) |
Jul 23, 2014 | 41.84 | 42.37 | 41.76 | 42.32 | 1,074,581 | +0.21(+0.49%) |
Jul 22, 2014 | 41.85 | 42.30 | 41.85 | 42.11 | 1,258,295 | +0.46(+1.10%) |
Jul 21, 2014 | 41.73 | 41.84 | 41.37 | 41.66 | 1,099,021 | -0.19(-0.46%) |
Jul 18, 2014 | 41.72 | 42.09 | 41.44 | 41.85 | 1,407,511 | +0.35(+0.84%) |
Jul 17, 2014 | 41.68 | 42.09 | 41.35 | 41.50 | 1,460,619 | -0.41(-0.97%) |
Jul 16, 2014 | 42.79 | 42.79 | 41.68 | 41.91 | 2,163,685 | -0.53(-1.25%) |
Jul 15, 2014 | 42.88 | 43.06 | 42.42 | 42.44 | 1,453,068 | -0.55(-1.27%) |
Jul 14, 2014 | 42.77 | 43.25 | 42.60 | 42.99 | 1,425,492 | +0.47(+1.11%) |
Jul 11, 2014 | 42.54 | 42.56 | 42.04 | 42.51 | 1,570,811 | +0.12(+0.28%) |
Jul 10, 2014 | 42.67 | 42.77 | 41.97 | 42.40 | 2,444,436 | -0.38(-0.88%) |
Jul 09, 2014 | 44.15 | 44.15 | 41.91 | 42.77 | 7,052,822 | -2.05(-4.57%) |
Jul 08, 2014 | 45.20 | 45.29 | 44.21 | 44.82 | 2,487,466 | -0.46(-1.01%) |
Jul 07, 2014 | 45.63 | 45.65 | 45.22 | 45.28 | 1,290,508 | -0.33(-0.71%) |
Jul 03, 2014 | 45.20 | 45.60 | 45.60 | 45.60 | 1,146,582 | +0.36(+0.80%) |
Jul 02, 2014 | 45.09 | 45.55 | 44.89 | 45.24 | 1,119,481 | +0.12(+0.26%) |
Jul 01, 2014 | 44.91 | 45.34 | 44.70 | 45.12 | 1,074,077 | +0.10(+0.23%) |
Jun 30, 2014 | 44.62 | 45.14 | 44.52 | 45.02 | 1,272,992 | +0.23(+0.51%) |
Jun 27, 2014 | 43.69 | 44.88 | 43.68 | 44.79 | 2,443,227 | +1.01(+2.30%) |
Jun 26, 2014 | 44.38 | 44.49 | 43.73 | 43.79 | 1,399,433 | -0.53(-1.20%) |
Jun 25, 2014 | 44.25 | 44.41 | 43.79 | 44.32 | 1,941,821 | +0.03(+0.07%) |
Jun 24, 2014 | 44.29 | 45.14 | 44.04 | 44.29 | 1,980,398 | -0.13(-0.28%) |
Jun 23, 2014 | 44.28 | 44.89 | 44.28 | 44.41 | 1,186,775 | +0.02(+0.05%) |
Jun 20, 2014 | 45.22 | 45.34 | 44.34 | 44.39 | 3,702,807 | -0.79(-1.75%) |
Jun 19, 2014 | 45.29 | 45.31 | 44.48 | 45.18 | 1,596,861 | -0.09(-0.20%) |
Jun 18, 2014 | 44.03 | 45.28 | 44.00 | 45.27 | 1,703,999 | +0.55(+1.22%) |
Jun 17, 2014 | 44.19 | 44.75 | 44.15 | 44.72 | 996,377 | +0.53(+1.20%) |
Jun 16, 2014 | 43.70 | 44.31 | 43.67 | 44.19 | 820,298 | +0.38(+0.86%) |
Jun 13, 2014 | 44.10 | 44.13 | 43.37 | 43.81 | 1,224,595 | -0.26(-0.59%) |
Jun 12, 2014 | 44.43 | 44.60 | 43.96 | 44.07 | 995,680 | -0.51(-1.14%) |
Jun 11, 2014 | 44.43 | 44.65 | 44.23 | 44.58 | 901,691 | -0.03(-0.07%) |
Jun 10, 2014 | 44.35 | 44.69 | 44.22 | 44.61 | 957,220 | +0.67(+1.54%) |
Jun 06, 2014 | 43.46 | 44.09 | 43.27 | 43.93 | 1,545,103 | +0.76(+1.77%) |
Jun 05, 2014 | 42.77 | 43.24 | 42.58 | 43.17 | 774,686 | +0.41(+0.96%) |
Jun 04, 2014 | 42.50 | 42.78 | 42.28 | 42.76 | 1,136,327 | +0.20(+0.47%) |
Jun 03, 2014 | 42.80 | 42.84 | 42.19 | 42.56 | 1,714,506 | -0.51(-1.19%) |
Jun 02, 2014 | 43.22 | 43.38 | 42.74 | 43.08 | 1,880,902 | -0.12(-0.29%) |
May 30, 2014 | 43.24 | 43.37 | 42.80 | 43.20 | 1,957,798 | +0.05(+0.12%) |
May 29, 2014 | 42.88 | 43.22 | 42.67 | 43.15 | 1,541,449 | +0.48(+1.12%) |
May 28, 2014 | 42.47 | 42.96 | 42.31 | 42.67 | 1,692,380 | +0.15(+0.36%) |
May 27, 2014 | 42.36 | 42.64 | 42.10 | 42.52 | 2,062,874 | +0.43(+1.03%) |
May 23, 2014 | 41.07 | 42.09 | 42.09 | 42.09 | 1,693,083 | +1.12(+2.73%) |
May 22, 2014 | 40.60 | 41.04 | 40.51 | 40.97 | 1,041,591 | +0.36(+0.88%) |
May 21, 2014 | 40.51 | 40.75 | 40.19 | 40.61 | 1,409,571 | +0.22(+0.54%) |
May 20, 2014 | 40.60 | 40.80 | 40.29 | 40.39 | 1,348,859 | -0.29(-0.70%) |
May 19, 2014 | 40.11 | 41.07 | 40.09 | 40.68 | 1,526,205 | +0.29(+0.73%) |
May 16, 2014 | 40.46 | 40.74 | 40.09 | 40.38 | 1,648,463 | +0.04(+0.11%) |
May 15, 2014 | 40.99 | 41.07 | 40.18 | 40.34 | 1,989,462 | -0.69(-1.68%) |
May 14, 2014 | 40.90 | 41.40 | 40.82 | 41.03 | 2,565,767 | +0.09(+0.21%) |
May 13, 2014 | 41.43 | 41.71 | 40.79 | 40.94 | 2,401,517 | -0.40(-0.96%) |
May 12, 2014 | 41.16 | 41.92 | 41.02 | 41.34 | 1,912,406 | +0.40(+0.97%) |
May 09, 2014 | 40.98 | 41.18 | 40.58 | 40.94 | 1,765,420 | -0.04(-0.09%) |
May 08, 2014 | 41.38 | 41.65 | 40.80 | 40.98 | 2,549,018 | -0.45(-1.10%) |
May 07, 2014 | 42.56 | 42.80 | 41.37 | 41.43 | 3,182,546 | -1.36(-3.19%) |
May 06, 2014 | 42.17 | 43.07 | 42.14 | 42.80 | 3,476,685 | +0.65(+1.53%) |
May 05, 2014 | 41.93 | 42.53 | 41.51 | 42.15 | 1,665,317 | -0.04(-0.09%) |
May 02, 2014 | 41.69 | 43.04 | 41.62 | 42.19 | 2,294,708 | +0.52(+1.25%) |