Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 39.04 | 39.41 | 38.91 | 39.10 | 991,351 | -0.29(-0.73%) |
Apr 29, 2015 | 39.55 | 40.05 | 38.95 | 39.38 | 1,052,636 | -1.30(-3.21%) |
Apr 28, 2015 | 40.23 | 40.72 | 40.12 | 40.69 | 599,539 | +0.34(+0.84%) |
Apr 27, 2015 | 40.75 | 40.75 | 40.26 | 40.35 | 598,309 | -0.23(-0.57%) |
Apr 24, 2015 | 40.43 | 40.62 | 40.25 | 40.58 | 532,508 | +0.20(+0.50%) |
Apr 23, 2015 | 40.10 | 40.52 | 40.09 | 40.38 | 450,385 | +0.11(+0.27%) |
Apr 22, 2015 | 40.39 | 40.39 | 39.90 | 40.27 | 481,556 | -0.02(-0.06%) |
Apr 21, 2015 | 40.76 | 40.87 | 40.26 | 40.29 | 517,877 | -0.45(-1.10%) |
Apr 20, 2015 | 40.77 | 40.90 | 40.60 | 40.74 | 588,745 | +0.16(+0.40%) |
Apr 17, 2015 | 41.05 | 41.11 | 40.48 | 40.58 | 665,540 | -0.77(-1.87%) |
Apr 16, 2015 | 41.40 | 41.45 | 41.11 | 41.35 | 428,812 | -0.11(-0.26%) |
Apr 15, 2015 | 41.69 | 41.83 | 41.45 | 41.46 | 370,202 | -0.09(-0.22%) |
Apr 14, 2015 | 41.26 | 41.65 | 41.17 | 41.55 | 593,528 | +0.21(+0.50%) |
Apr 13, 2015 | 41.31 | 41.61 | 41.16 | 41.34 | 375,081 | +0.02(+0.06%) |
Apr 10, 2015 | 41.35 | 41.45 | 41.22 | 41.32 | 427,521 | +0.02(+0.06%) |
Apr 09, 2015 | 41.41 | 41.55 | 40.98 | 41.30 | 447,070 | -0.18(-0.43%) |
Apr 08, 2015 | 41.11 | 41.50 | 40.93 | 41.48 | 712,918 | +0.28(+0.67%) |
Apr 07, 2015 | 41.75 | 41.89 | 41.18 | 41.20 | 556,989 | -0.46(-1.11%) |
Apr 06, 2015 | 40.89 | 41.81 | 40.67 | 41.66 | 550,915 | +0.38(+0.92%) |
Apr 02, 2015 | 41.13 | 41.28 | 41.28 | 41.28 | 355,532 | +0.15(+0.38%) |
Apr 01, 2015 | 41.14 | 41.33 | 40.75 | 41.13 | 471,467 | -0.01(-0.02%) |
Mar 31, 2015 | 41.14 | 41.24 | 40.90 | 41.14 | 940,927 | -0.27(-0.65%) |
Mar 30, 2015 | 40.94 | 41.56 | 40.80 | 41.41 | 432,948 | +0.54(+1.33%) |
Mar 27, 2015 | 40.80 | 40.94 | 40.67 | 40.86 | 425,880 | -0.04(-0.09%) |
Mar 26, 2015 | 40.78 | 41.07 | 40.67 | 40.90 | 632,601 | -0.09(-0.22%) |
Mar 25, 2015 | 41.66 | 41.66 | 40.98 | 40.99 | 960,350 | -0.73(-1.74%) |
Mar 24, 2015 | 41.96 | 42.00 | 41.61 | 41.72 | 470,720 | -0.36(-0.84%) |
Mar 23, 2015 | 42.16 | 42.40 | 42.06 | 42.07 | 737,690 | -0.09(-0.21%) |
Mar 20, 2015 | 41.61 | 42.22 | 41.55 | 42.16 | 1,898,522 | +0.63(+1.52%) |
Mar 19, 2015 | 41.65 | 41.76 | 41.24 | 41.53 | 455,334 | -0.21(-0.50%) |
Mar 18, 2015 | 41.24 | 41.92 | 40.91 | 41.74 | 781,219 | +0.45(+1.08%) |
Mar 17, 2015 | 40.29 | 41.34 | 40.29 | 41.29 | 598,034 | -0.15(-0.35%) |
Mar 16, 2015 | 40.91 | 41.55 | 40.64 | 41.44 | 693,488 | +0.78(+1.93%) |
Mar 13, 2015 | 40.78 | 40.82 | 40.31 | 40.65 | 712,753 | -0.18(-0.44%) |
Mar 12, 2015 | 40.17 | 40.86 | 40.07 | 40.83 | 574,564 | +0.91(+2.28%) |
Mar 11, 2015 | 39.64 | 40.08 | 39.52 | 39.92 | 511,211 | +0.28(+0.69%) |
Mar 10, 2015 | 39.96 | 40.12 | 39.65 | 39.65 | 646,412 | -0.72(-1.78%) |
Mar 09, 2015 | 40.09 | 40.54 | 40.01 | 40.37 | 487,711 | +0.21(+0.51%) |
Mar 06, 2015 | 40.27 | 40.70 | 40.12 | 40.16 | 797,432 | -0.21(-0.53%) |
Mar 05, 2015 | 40.06 | 40.44 | 39.96 | 40.37 | 533,219 | +0.29(+0.73%) |
Mar 04, 2015 | 40.29 | 40.41 | 39.98 | 40.08 | 597,066 | -0.33(-0.81%) |
Mar 03, 2015 | 40.41 | 40.47 | 40.25 | 40.41 | 511,261 | -0.18(-0.43%) |
Mar 02, 2015 | 40.37 | 40.61 | 40.11 | 40.59 | 616,501 | +0.21(+0.51%) |
Feb 27, 2015 | 40.63 | 40.70 | 40.37 | 40.38 | 435,641 | -0.19(-0.47%) |
Feb 26, 2015 | 40.42 | 40.65 | 40.37 | 40.57 | 449,244 | +0.06(+0.15%) |
Feb 25, 2015 | 40.63 | 40.67 | 40.35 | 40.51 | 713,924 | -0.06(-0.16%) |
Feb 24, 2015 | 40.27 | 40.65 | 40.23 | 40.58 | 459,280 | +0.35(+0.87%) |
Feb 23, 2015 | 40.35 | 40.35 | 40.01 | 40.23 | 523,977 | -0.02(-0.04%) |
Feb 20, 2015 | 39.89 | 40.27 | 39.60 | 40.24 | 604,342 | +0.18(+0.44%) |
Feb 19, 2015 | 39.86 | 40.18 | 39.86 | 40.07 | 378,504 | +0.05(+0.13%) |
Feb 18, 2015 | 39.98 | 40.09 | 39.68 | 40.01 | 379,032 | -0.15(-0.37%) |
Feb 17, 2015 | 40.05 | 40.38 | 40.02 | 40.16 | 471,194 | +0.01(+0.03%) |
Feb 13, 2015 | 39.89 | 40.15 | 40.15 | 40.15 | 742,101 | +0.21(+0.52%) |
Feb 12, 2015 | 39.72 | 40.01 | 39.70 | 39.95 | 505,197 | +0.31(+0.79%) |
Feb 11, 2015 | 39.43 | 39.75 | 39.40 | 39.63 | 625,053 | +0.21(+0.52%) |
Feb 10, 2015 | 39.69 | 39.75 | 39.31 | 39.43 | 869,714 | -0.08(-0.21%) |
Feb 09, 2015 | 39.52 | 39.62 | 39.25 | 39.51 | 650,503 | -0.24(-0.61%) |
Feb 06, 2015 | 39.89 | 40.18 | 39.60 | 39.75 | 925,259 | +0.03(+0.09%) |
Feb 05, 2015 | 40.23 | 40.29 | 39.27 | 39.72 | 1,229,631 | -0.44(-1.11%) |
Feb 04, 2015 | 39.69 | 40.34 | 39.60 | 40.16 | 936,114 | +0.28(+0.71%) |
Feb 03, 2015 | 39.49 | 39.91 | 39.41 | 39.88 | 883,114 | +0.51(+1.28%) |
Feb 02, 2015 | 38.82 | 39.42 | 38.46 | 39.37 | 852,369 | +0.71(+1.84%) |
Jan 30, 2015 | 39.36 | 39.53 | 38.57 | 38.66 | 2,354,263 | -1.06(-2.68%) |
Jan 29, 2015 | 39.39 | 39.83 | 39.13 | 39.72 | 818,644 | +0.44(+1.13%) |
Jan 28, 2015 | 40.14 | 40.18 | 39.27 | 39.28 | 882,680 | -0.67(-1.69%) |
Jan 27, 2015 | 39.82 | 40.18 | 39.76 | 39.95 | 535,550 | -0.22(-0.55%) |
Jan 26, 2015 | 39.90 | 40.18 | 39.50 | 40.18 | 658,345 | +0.34(+0.85%) |
Jan 23, 2015 | 40.22 | 40.24 | 39.80 | 39.84 | 568,719 | -0.38(-0.93%) |
Jan 22, 2015 | 39.44 | 40.25 | 39.16 | 40.21 | 626,595 | +0.99(+2.52%) |
Jan 21, 2015 | 39.32 | 39.42 | 38.91 | 39.23 | 669,820 | -0.08(-0.21%) |
Jan 20, 2015 | 39.78 | 39.84 | 38.98 | 39.31 | 650,432 | -0.30(-0.75%) |
Jan 16, 2015 | 38.94 | 39.62 | 38.82 | 39.61 | 694,903 | +0.64(+1.65%) |
Jan 15, 2015 | 38.89 | 39.26 | 38.73 | 38.97 | 828,633 | -0.01(-0.02%) |
Jan 14, 2015 | 38.91 | 39.72 | 38.52 | 38.97 | 603,582 | -0.34(-0.86%) |
Jan 13, 2015 | 39.43 | 40.01 | 39.07 | 39.31 | 706,166 | -0.02(-0.06%) |
Jan 12, 2015 | 39.66 | 39.85 | 39.16 | 39.33 | 558,639 | -0.23(-0.58%) |
Jan 09, 2015 | 40.11 | 40.16 | 39.41 | 39.56 | 632,375 | -0.44(-1.09%) |
Jan 08, 2015 | 39.55 | 40.10 | 39.24 | 40.00 | 719,180 | +0.83(+2.13%) |
Jan 07, 2015 | 38.87 | 39.18 | 38.63 | 39.17 | 641,360 | +0.53(+1.37%) |
Jan 06, 2015 | 38.94 | 39.11 | 38.36 | 38.64 | 752,635 | -0.30(-0.77%) |
Jan 05, 2015 | 39.26 | 39.39 | 38.82 | 38.94 | 789,860 | -0.57(-1.43%) |
Jan 02, 2015 | 39.80 | 40.04 | 39.22 | 39.50 | 505,168 | -0.17(-0.42%) |
Dec 31, 2014 | 40.21 | 39.67 | 39.67 | 39.67 | 449,180 | -0.47(-1.16%) |
Dec 30, 2014 | 39.99 | 40.25 | 39.85 | 40.14 | 316,855 | +0.03(+0.09%) |
Dec 29, 2014 | 40.07 | 40.47 | 39.98 | 40.10 | 371,557 | +0.07(+0.16%) |
Dec 26, 2014 | 40.03 | 40.20 | 39.96 | 40.04 | 344,043 | +0.10(+0.25%) |
Dec 24, 2014 | 40.09 | 39.94 | 39.94 | 39.94 | 575,128 | -0.15(-0.36%) |
Dec 23, 2014 | 42.36 | 42.36 | 39.85 | 40.08 | 578,209 | +0.29(+0.73%) |
Dec 22, 2014 | 39.26 | 39.87 | 38.98 | 39.79 | 530,055 | +0.31(+0.79%) |
Dec 19, 2014 | 39.49 | 39.76 | 39.34 | 39.48 | 1,896,960 | +0.05(+0.14%) |
Dec 18, 2014 | 38.96 | 39.44 | 38.96 | 39.43 | 907,679 | +0.59(+1.52%) |
Dec 17, 2014 | 38.51 | 38.94 | 38.17 | 38.84 | 725,671 | +0.55(+1.44%) |
Dec 16, 2014 | 38.23 | 38.85 | 38.06 | 38.28 | 661,125 | -0.01(-0.02%) |
Dec 15, 2014 | 38.79 | 38.97 | 38.02 | 38.29 | 787,179 | -0.32(-0.83%) |
Dec 12, 2014 | 39.06 | 39.37 | 38.61 | 38.61 | 697,543 | -0.74(-1.89%) |
Dec 11, 2014 | 39.33 | 39.79 | 39.06 | 39.36 | 642,320 | +0.25(+0.64%) |
Dec 10, 2014 | 39.38 | 39.68 | 39.09 | 39.11 | 758,182 | -0.44(-1.11%) |
Dec 09, 2014 | 39.43 | 39.63 | 39.23 | 39.55 | 769,976 | -0.09(-0.23%) |
Dec 08, 2014 | 38.93 | 39.65 | 38.79 | 39.64 | 913,997 | +0.54(+1.38%) |
Dec 05, 2014 | 39.04 | 39.34 | 39.00 | 39.10 | 416,485 | +0.10(+0.25%) |
Dec 04, 2014 | 38.88 | 39.04 | 38.84 | 39.00 | 676,778 | +0.02(+0.06%) |
Dec 03, 2014 | 39.02 | 39.15 | 38.85 | 38.98 | 596,572 | +0.07(+0.18%) |
Dec 02, 2014 | 38.50 | 38.94 | 38.50 | 38.91 | 540,864 | +0.36(+0.92%) |
Dec 01, 2014 | 38.51 | 38.74 | 38.45 | 38.55 | 552,251 | -0.11(-0.27%) |
Nov 28, 2014 | 38.70 | 38.96 | 38.61 | 38.66 | 302,017 | +0.05(+0.14%) |
Nov 26, 2014 | 38.32 | 38.61 | 38.61 | 38.61 | 537,180 | +0.32(+0.83%) |
Nov 25, 2014 | 38.89 | 39.07 | 38.20 | 38.29 | 1,713,464 | -0.65(-1.66%) |
Nov 24, 2014 | 39.37 | 39.37 | 38.88 | 38.93 | 612,767 | +0.17(+0.43%) |
Nov 21, 2014 | 38.95 | 38.95 | 38.60 | 38.77 | 687,359 | +0.14(+0.37%) |
Nov 20, 2014 | 38.45 | 38.73 | 38.45 | 38.62 | 722,926 | +0.09(+0.24%) |
Nov 19, 2014 | 38.56 | 38.66 | 38.26 | 38.53 | 1,007,795 | -0.14(-0.35%) |
Nov 18, 2014 | 38.69 | 38.95 | 38.53 | 38.67 | 659,024 | -0.02(-0.04%) |
Nov 17, 2014 | 38.55 | 38.73 | 38.49 | 38.68 | 458,327 | -0.05(-0.12%) |
Nov 14, 2014 | 38.87 | 39.06 | 38.63 | 38.73 | 416,385 | -0.25(-0.64%) |
Nov 13, 2014 | 38.99 | 39.21 | 38.83 | 38.98 | 431,761 | +0.08(+0.20%) |
Nov 12, 2014 | 38.77 | 38.99 | 38.56 | 38.90 | 487,693 | +0.07(+0.18%) |
Nov 11, 2014 | 38.96 | 39.03 | 38.70 | 38.83 | 597,409 | -0.19(-0.49%) |
Nov 10, 2014 | 38.83 | 39.02 | 38.78 | 39.02 | 417,405 | +0.24(+0.63%) |
Nov 07, 2014 | 38.77 | 38.92 | 38.59 | 38.78 | 695,767 | -0.05(-0.14%) |
Nov 06, 2014 | 38.77 | 38.86 | 38.52 | 38.83 | 407,548 | +0.05(+0.14%) |
Nov 05, 2014 | 38.79 | 38.79 | 38.52 | 38.78 | 668,591 | +0.16(+0.40%) |
Nov 04, 2014 | 38.36 | 38.65 | 38.31 | 38.63 | 688,993 | +0.23(+0.60%) |
Nov 03, 2014 | 37.71 | 38.52 | 37.71 | 38.39 | 916,860 | +0.10(+0.26%) |
Oct 31, 2014 | 38.31 | 38.41 | 38.05 | 38.30 | 1,099,224 | +0.42(+1.10%) |
Oct 30, 2014 | 37.51 | 37.95 | 37.26 | 37.88 | 623,028 | +0.36(+0.97%) |
Oct 29, 2014 | 37.36 | 37.58 | 37.14 | 37.51 | 1,024,540 | +0.10(+0.26%) |
Oct 28, 2014 | 37.26 | 37.43 | 37.14 | 37.42 | 655,347 | +0.23(+0.61%) |
Oct 27, 2014 | 36.82 | 37.22 | 36.98 | 37.19 | 534,799 | +0.20(+0.55%) |
Oct 24, 2014 | 36.66 | 37.01 | 36.63 | 36.98 | 697,217 | +0.33(+0.91%) |
Oct 23, 2014 | 36.88 | 36.96 | 36.59 | 36.65 | 684,095 | +0.14(+0.37%) |
Oct 22, 2014 | 36.61 | 36.85 | 36.48 | 36.51 | 757,193 | -0.07(-0.19%) |
Oct 21, 2014 | 35.96 | 36.63 | 35.94 | 36.58 | 899,170 | +0.81(+2.26%) |
Oct 20, 2014 | 35.36 | 35.78 | 35.33 | 35.77 | 786,955 | +0.25(+0.72%) |
Oct 17, 2014 | 35.20 | 35.59 | 34.92 | 35.52 | 2,151,693 | +0.55(+1.58%) |
Oct 16, 2014 | 34.49 | 35.09 | 34.24 | 34.96 | 801,484 | -0.02(-0.07%) |
Oct 15, 2014 | 35.11 | 35.15 | 34.21 | 34.99 | 1,130,167 | -0.36(-1.03%) |
Oct 14, 2014 | 35.25 | 35.63 | 35.21 | 35.35 | 1,183,085 | +0.14(+0.39%) |
Oct 13, 2014 | 35.53 | 35.78 | 35.20 | 35.21 | 825,907 | -0.26(-0.73%) |
Oct 10, 2014 | 35.43 | 35.96 | 35.33 | 35.47 | 892,573 | +0.05(+0.13%) |
Oct 09, 2014 | 36.06 | 36.19 | 35.39 | 35.43 | 959,549 | -0.68(-1.89%) |
Oct 08, 2014 | 35.56 | 36.14 | 35.32 | 36.11 | 747,319 | +0.62(+1.75%) |
Oct 07, 2014 | 35.78 | 35.93 | 35.49 | 35.49 | 770,813 | -0.52(-1.45%) |
Oct 06, 2014 | 36.26 | 36.46 | 35.90 | 36.01 | 549,369 | -0.13(-0.36%) |
Oct 03, 2014 | 35.79 | 36.17 | 35.60 | 36.14 | 831,585 | +0.60(+1.69%) |
Oct 02, 2014 | 35.31 | 35.69 | 35.21 | 35.54 | 648,242 | +0.17(+0.47%) |
Oct 01, 2014 | 35.59 | 35.68 | 35.31 | 35.37 | 753,920 | -0.33(-0.91%) |
Sep 30, 2014 | 35.91 | 36.25 | 35.61 | 35.70 | 789,323 | -0.21(-0.58%) |
Sep 29, 2014 | 36.94 | 36.94 | 35.53 | 35.91 | 690,314 | +0.08(+0.22%) |
Sep 26, 2014 | 35.72 | 35.97 | 35.51 | 35.83 | 515,596 | +0.19(+0.53%) |
Sep 25, 2014 | 36.10 | 36.23 | 35.62 | 35.64 | 973,011 | -0.60(-1.65%) |
Sep 24, 2014 | 36.00 | 36.29 | 35.92 | 36.24 | 672,915 | +0.30(+0.82%) |
Sep 23, 2014 | 36.41 | 36.47 | 35.94 | 35.94 | 594,465 | -0.53(-1.46%) |
Sep 22, 2014 | 36.67 | 36.89 | 36.43 | 36.47 | 560,883 | -0.24(-0.64%) |
Sep 19, 2014 | 36.75 | 36.83 | 36.45 | 36.71 | 1,545,320 | +0.11(+0.31%) |
Sep 18, 2014 | 36.44 | 36.70 | 36.37 | 36.60 | 486,215 | +0.18(+0.50%) |
Sep 17, 2014 | 36.51 | 36.57 | 36.29 | 36.41 | 424,282 | +0.04(+0.10%) |
Sep 16, 2014 | 36.22 | 36.50 | 36.19 | 36.38 | 610,309 | +0.02(+0.06%) |
Sep 15, 2014 | 36.18 | 36.46 | 36.03 | 36.35 | 539,402 | +0.24(+0.65%) |
Sep 12, 2014 | 36.27 | 36.31 | 36.05 | 36.12 | 639,426 | -0.16(-0.44%) |
Sep 11, 2014 | 36.05 | 36.31 | 36.05 | 36.28 | 505,246 | +0.08(+0.21%) |
Sep 10, 2014 | 36.17 | 36.34 | 36.07 | 36.20 | 395,866 | +0.07(+0.19%) |
Sep 09, 2014 | 36.36 | 36.44 | 36.09 | 36.13 | 451,842 | -0.32(-0.89%) |
Sep 08, 2014 | 36.57 | 36.73 | 36.22 | 36.46 | 688,623 | -0.13(-0.35%) |
Sep 05, 2014 | 36.18 | 36.60 | 36.16 | 36.58 | 809,186 | +0.38(+1.06%) |
Sep 04, 2014 | 36.18 | 36.36 | 36.18 | 36.20 | 706,303 | +0.07(+0.19%) |
Sep 03, 2014 | 36.47 | 36.53 | 36.12 | 36.13 | 1,086,837 | -0.17(-0.46%) |
Sep 02, 2014 | 36.30 | 36.48 | 36.23 | 36.30 | 661,551 | +0.14(+0.40%) |
Aug 29, 2014 | 36.26 | 36.16 | 36.16 | 36.16 | 1,162,236 | -0.11(-0.29%) |
Aug 28, 2014 | 36.26 | 36.38 | 36.25 | 36.26 | 734,092 | -0.17(-0.47%) |
Aug 27, 2014 | 36.41 | 36.55 | 36.37 | 36.43 | 640,798 | -0.05(-0.12%) |
Aug 26, 2014 | 36.55 | 36.70 | 36.46 | 36.48 | 469,113 | -0.08(-0.21%) |
Aug 25, 2014 | 36.50 | 36.61 | 36.28 | 36.55 | 468,425 | +0.29(+0.79%) |
Aug 22, 2014 | 36.55 | 36.57 | 36.28 | 36.27 | 490,752 | -0.23(-0.64%) |
Aug 21, 2014 | 36.16 | 36.52 | 36.03 | 36.50 | 608,801 | +0.35(+0.96%) |
Aug 20, 2014 | 35.97 | 36.33 | 35.97 | 36.16 | 489,797 | +0.06(+0.17%) |
Aug 19, 2014 | 36.05 | 36.12 | 35.93 | 36.10 | 393,287 | +0.07(+0.19%) |
Aug 18, 2014 | 36.11 | 36.35 | 35.94 | 36.03 | 602,222 | +0.06(+0.17%) |
Aug 15, 2014 | 36.01 | 36.12 | 35.70 | 35.97 | 822,310 | +0.02(+0.04%) |
Aug 14, 2014 | 35.67 | 35.96 | 35.63 | 35.95 | 425,482 | +0.35(+0.98%) |
Aug 13, 2014 | 35.64 | 35.64 | 35.43 | 35.60 | 690,886 | +0.13(+0.37%) |
Aug 12, 2014 | 35.35 | 35.62 | 35.25 | 35.47 | 413,018 | +0.11(+0.32%) |
Aug 11, 2014 | 35.43 | 35.50 | 35.19 | 35.36 | 454,688 | +0.10(+0.28%) |
Aug 08, 2014 | 34.99 | 35.21 | 34.78 | 35.26 | 411,427 | +0.44(+1.25%) |
Aug 07, 2014 | 35.18 | 35.22 | 34.79 | 34.82 | 606,671 | -0.16(-0.45%) |
Aug 06, 2014 | 34.70 | 35.10 | 34.61 | 34.98 | 497,437 | +0.22(+0.63%) |
Aug 05, 2014 | 34.88 | 35.06 | 34.61 | 34.76 | 751,140 | -0.17(-0.49%) |
Aug 04, 2014 | 34.61 | 34.95 | 34.43 | 34.94 | 928,296 | +0.41(+1.20%) |
Aug 01, 2014 | 34.45 | 34.76 | 34.35 | 34.52 | 1,899,668 | -0.08(-0.22%) |
Jul 31, 2014 | 34.82 | 35.21 | 34.43 | 34.60 | 1,701,254 | -0.42(-1.21%) |
Jul 30, 2014 | 35.55 | 35.92 | 34.97 | 35.02 | 962,868 | -0.63(-1.76%) |
Jul 29, 2014 | 36.02 | 36.09 | 35.64 | 35.65 | 888,584 | -0.36(-1.00%) |
Jul 28, 2014 | 35.81 | 36.06 | 35.72 | 36.01 | 458,808 | +0.14(+0.40%) |
Jul 25, 2014 | 35.97 | 35.99 | 35.76 | 35.87 | 513,437 | -0.24(-0.67%) |
Jul 24, 2014 | 36.22 | 36.31 | 36.04 | 36.11 | 538,072 | -0.01(-0.02%) |
Jul 23, 2014 | 35.93 | 36.22 | 35.84 | 36.12 | 535,821 | +0.10(+0.27%) |
Jul 22, 2014 | 36.53 | 36.53 | 35.85 | 36.02 | 970,536 | -0.44(-1.20%) |
Jul 21, 2014 | 36.25 | 36.61 | 36.10 | 36.46 | 914,373 | +0.14(+0.39%) |
Jul 18, 2014 | 36.07 | 36.36 | 35.80 | 36.31 | 2,233,435 | +0.37(+1.02%) |
Jul 17, 2014 | 36.07 | 36.26 | 35.91 | 35.94 | 662,884 | -0.29(-0.79%) |
Jul 16, 2014 | 36.30 | 36.39 | 36.10 | 36.23 | 666,197 | -0.01(-0.02%) |
Jul 15, 2014 | 36.28 | 36.44 | 36.10 | 36.24 | 852,205 | +0.06(+0.17%) |
Jul 14, 2014 | 35.94 | 36.28 | 35.91 | 36.18 | 538,549 | +0.36(+1.01%) |
Jul 11, 2014 | 35.80 | 35.93 | 35.70 | 35.82 | 683,511 | -0.08(-0.21%) |
Jul 10, 2014 | 35.76 | 35.93 | 35.68 | 35.89 | 646,831 | -0.19(-0.52%) |
Jul 09, 2014 | 36.25 | 36.45 | 35.94 | 36.08 | 758,080 | -0.14(-0.39%) |
Jul 08, 2014 | 36.29 | 36.37 | 36.16 | 36.22 | 698,999 | -0.14(-0.37%) |
Jul 07, 2014 | 36.40 | 36.44 | 36.19 | 36.36 | 669,864 | -0.10(-0.27%) |
Jul 03, 2014 | 36.32 | 36.46 | 36.46 | 36.46 | 375,751 | +0.17(+0.48%) |
Jul 02, 2014 | 36.31 | 36.43 | 36.11 | 36.28 | 725,953 | -0.09(-0.25%) |
Jul 01, 2014 | 36.12 | 36.48 | 36.10 | 36.37 | 733,801 | +0.26(+0.71%) |
Jun 30, 2014 | 36.09 | 36.37 | 35.91 | 36.12 | 643,926 | +0.12(+0.33%) |
Jun 27, 2014 | 35.85 | 36.19 | 35.84 | 36.00 | 684,801 | -0.01(-0.02%) |
Jun 26, 2014 | 36.19 | 36.22 | 35.84 | 36.01 | 475,216 | -0.22(-0.60%) |
Jun 25, 2014 | 36.29 | 36.42 | 36.18 | 36.22 | 510,773 | -0.08(-0.23%) |
Jun 24, 2014 | 36.41 | 36.60 | 36.28 | 36.31 | 433,723 | -0.27(-0.74%) |
Jun 23, 2014 | 36.74 | 36.81 | 36.43 | 36.58 | 452,990 | -0.11(-0.29%) |
Jun 20, 2014 | 36.77 | 36.89 | 36.62 | 36.68 | 917,453 | +0.04(+0.10%) |
Jun 19, 2014 | 36.61 | 36.71 | 36.37 | 36.64 | 547,980 | +0.01(+0.02%) |
Jun 18, 2014 | 36.49 | 36.69 | 36.30 | 36.64 | 665,458 | +0.12(+0.33%) |
Jun 17, 2014 | 36.27 | 36.61 | 36.25 | 36.52 | 815,182 | +0.15(+0.41%) |
Jun 16, 2014 | 36.40 | 36.54 | 36.29 | 36.37 | 708,539 | -0.06(-0.17%) |
Jun 13, 2014 | 36.47 | 36.53 | 36.27 | 36.43 | 733,391 | -0.01(-0.04%) |
Jun 12, 2014 | 36.42 | 36.52 | 36.34 | 36.44 | 504,973 | -0.03(-0.08%) |
Jun 11, 2014 | 36.54 | 36.62 | 36.42 | 36.47 | 366,065 | -0.19(-0.51%) |
Jun 10, 2014 | 36.60 | 36.71 | 36.52 | 36.66 | 383,166 | -0.07(-0.18%) |
Jun 06, 2014 | 36.77 | 36.84 | 36.65 | 36.72 | 422,466 | +0.13(+0.35%) |
Jun 05, 2014 | 36.40 | 36.60 | 36.28 | 36.60 | 560,977 | +0.21(+0.57%) |
Jun 04, 2014 | 36.18 | 36.66 | 36.17 | 36.39 | 642,848 | +0.22(+0.60%) |
Jun 03, 2014 | 36.18 | 36.30 | 36.02 | 36.17 | 1,020,991 | -0.09(-0.25%) |
Jun 02, 2014 | 36.58 | 36.65 | 36.21 | 36.26 | 723,509 | -0.26(-0.71%) |
May 30, 2014 | 36.37 | 36.62 | 36.19 | 36.52 | 642,000 | +0.13(+0.35%) |
May 29, 2014 | 36.40 | 36.49 | 36.27 | 36.40 | 393,960 | +0.12(+0.33%) |
May 28, 2014 | 36.46 | 36.48 | 36.28 | 36.28 | 566,330 | -0.07(-0.20%) |
May 27, 2014 | 36.30 | 36.45 | 36.28 | 36.35 | 410,960 | +0.13(+0.37%) |
May 23, 2014 | 36.22 | 36.22 | 36.22 | 36.22 | 345,341 | -0.04(-0.11%) |
May 22, 2014 | 36.32 | 36.32 | 36.16 | 36.26 | 206,018 | -0.04(-0.12%) |
May 21, 2014 | 36.28 | 36.43 | 36.12 | 36.30 | 396,519 | +0.18(+0.50%) |
May 20, 2014 | 36.46 | 36.46 | 36.05 | 36.12 | 652,984 | -0.31(-0.84%) |
May 19, 2014 | 36.08 | 36.47 | 36.02 | 36.43 | 682,350 | +0.37(+1.03%) |
May 16, 2014 | 36.11 | 36.13 | 35.78 | 36.05 | 670,368 | -0.01(-0.04%) |
May 15, 2014 | 36.34 | 36.34 | 35.82 | 36.07 | 787,802 | -0.37(-1.02%) |
May 14, 2014 | 36.72 | 36.77 | 36.32 | 36.44 | 482,060 | -0.27(-0.73%) |
May 13, 2014 | 36.77 | 36.89 | 36.61 | 36.71 | 696,151 | +0.01(+0.02%) |
May 12, 2014 | 36.66 | 36.85 | 36.62 | 36.70 | 611,172 | +0.10(+0.26%) |
May 09, 2014 | 36.71 | 36.71 | 36.36 | 36.60 | 523,534 | -0.06(-0.16%) |
May 08, 2014 | 36.63 | 36.94 | 36.52 | 36.66 | 643,170 | -0.08(-0.22%) |
May 07, 2014 | 36.29 | 36.76 | 36.08 | 36.75 | 698,845 | +0.48(+1.34%) |
May 06, 2014 | 36.35 | 36.46 | 36.11 | 36.26 | 818,162 | -0.26(-0.71%) |
May 05, 2014 | 36.33 | 36.63 | 36.22 | 36.52 | 612,016 | -0.05(-0.14%) |
May 02, 2014 | 36.52 | 36.86 | 36.39 | 36.58 | 839,426 | +0.07(+0.20%) |