Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 35.46 | 35.47 | 35.20 | 35.21 | 119,766,104 | -0.54(-1.52%) |
Apr 29, 2015 | 35.84 | 35.94 | 35.65 | 35.75 | 55,727,132 | -0.45(-1.25%) |
Apr 28, 2015 | 36.16 | 36.28 | 36.04 | 36.20 | 39,513,256 | +0.06(+0.16%) |
Apr 27, 2015 | 36.14 | 36.22 | 36.07 | 36.14 | 50,935,404 | +0.14(+0.40%) |
Apr 24, 2015 | 36.02 | 36.04 | 35.94 | 36.00 | 53,628,784 | +0.13(+0.35%) |
Apr 23, 2015 | 35.52 | 35.95 | 35.50 | 35.87 | 39,044,320 | +0.26(+0.74%) |
Apr 22, 2015 | 35.47 | 35.64 | 35.38 | 35.61 | 35,653,216 | +0.38(+1.07%) |
Apr 21, 2015 | 35.02 | 35.39 | 35.21 | 35.23 | 40,570,608 | +0.21(+0.59%) |
Apr 20, 2015 | 35.02 | 35.13 | 34.99 | 35.02 | 35,092,204 | -0.03(-0.09%) |
Apr 17, 2015 | 34.93 | 35.11 | 34.85 | 35.06 | 93,406,152 | -0.62(-1.75%) |
Apr 16, 2015 | 35.50 | 35.89 | 35.44 | 35.68 | 67,060,412 | +0.28(+0.79%) |
Apr 15, 2015 | 35.15 | 35.42 | 35.08 | 35.40 | 49,030,280 | +0.25(+0.70%) |
Apr 14, 2015 | 35.08 | 35.23 | 34.93 | 35.16 | 51,888,224 | +0.16(+0.45%) |
Apr 13, 2015 | 35.27 | 35.39 | 34.98 | 35.00 | 67,028,044 | -0.21(-0.58%) |
Apr 10, 2015 | 35.02 | 35.21 | 35.00 | 35.21 | 60,777,112 | +0.02(+0.07%) |
Apr 09, 2015 | 35.04 | 35.20 | 34.92 | 35.18 | 63,492,880 | +0.34(+0.99%) |
Apr 08, 2015 | 34.91 | 34.97 | 34.64 | 34.84 | 79,197,864 | +0.71(+2.09%) |
Apr 07, 2015 | 34.22 | 34.32 | 34.11 | 34.12 | 40,534,480 | -0.17(-0.50%) |
Apr 06, 2015 | 34.18 | 34.48 | 34.15 | 34.29 | 66,598,380 | +0.44(+1.29%) |
Apr 02, 2015 | 33.65 | 33.86 | 33.86 | 33.86 | 75,990,216 | +0.50(+1.50%) |
Apr 01, 2015 | 33.21 | 33.40 | 33.14 | 33.36 | 68,686,456 | +0.41(+1.25%) |
Mar 31, 2015 | 32.82 | 32.99 | 32.72 | 32.95 | 57,865,820 | -0.07(-0.22%) |
Mar 30, 2015 | 32.77 | 33.09 | 32.76 | 33.02 | 62,770,596 | +0.62(+1.93%) |
Mar 27, 2015 | 32.32 | 32.43 | 32.25 | 32.40 | 51,414,280 | +0.09(+0.28%) |
Mar 26, 2015 | 32.45 | 32.49 | 32.18 | 32.31 | 93,762,024 | -0.30(-0.93%) |
Mar 25, 2015 | 33.13 | 33.16 | 32.59 | 32.61 | 60,631,344 | -0.53(-1.59%) |
Mar 24, 2015 | 33.05 | 33.15 | 33.00 | 33.14 | 55,151,528 | +0.13(+0.40%) |
Mar 23, 2015 | 32.97 | 33.06 | 32.84 | 33.00 | 43,242,404 | +0.10(+0.30%) |
Mar 20, 2015 | 32.73 | 32.98 | 32.71 | 32.91 | 82,026,784 | +0.48(+1.49%) |
Mar 19, 2015 | 32.68 | 32.68 | 32.32 | 32.42 | 78,561,056 | -0.56(-1.69%) |
Mar 18, 2015 | 32.12 | 33.09 | 32.05 | 32.98 | 123,856,480 | +0.79(+2.45%) |
Mar 17, 2015 | 31.86 | 32.21 | 31.82 | 32.19 | 65,403,952 | +0.37(+1.16%) |
Mar 16, 2015 | 31.76 | 31.86 | 31.69 | 31.82 | 61,594,268 | +0.38(+1.20%) |
Mar 13, 2015 | 31.58 | 31.58 | 31.25 | 31.44 | 85,120,352 | -0.39(-1.21%) |
Mar 12, 2015 | 32.05 | 32.09 | 31.78 | 31.83 | 57,038,692 | +0.20(+0.62%) |
Mar 11, 2015 | 31.58 | 31.69 | 31.49 | 31.63 | 58,437,632 | +0.24(+0.76%) |
Mar 10, 2015 | 31.63 | 31.65 | 31.38 | 31.40 | 102,591,920 | -0.71(-2.22%) |
Mar 09, 2015 | 32.22 | 32.24 | 32.11 | 32.11 | 42,527,304 | -0.12(-0.38%) |
Mar 06, 2015 | 32.46 | 32.53 | 32.16 | 32.23 | 88,325,736 | -0.50(-1.53%) |
Mar 05, 2015 | 32.84 | 32.90 | 32.63 | 32.73 | 41,063,788 | -0.05(-0.15%) |
Mar 04, 2015 | 32.88 | 33.14 | 32.65 | 32.78 | 62,805,608 | -0.36(-1.08%) |
Mar 03, 2015 | 33.20 | 33.24 | 33.13 | 33.14 | 49,214,724 | -0.26(-0.77%) |
Mar 02, 2015 | 33.37 | 33.42 | 33.28 | 33.40 | 44,664,092 | -0.05(-0.15%) |
Feb 27, 2015 | 33.41 | 33.66 | 33.41 | 33.45 | 52,627,004 | -0.02(-0.07%) |
Feb 26, 2015 | 33.51 | 33.55 | 33.42 | 33.47 | 31,533,850 | +0.01(+0.02%) |
Feb 25, 2015 | 33.43 | 33.55 | 33.39 | 33.46 | 34,825,356 | -0.07(-0.20%) |
Feb 24, 2015 | 33.23 | 33.60 | 33.05 | 33.53 | 78,693,360 | +0.48(+1.44%) |
Feb 23, 2015 | 33.19 | 33.22 | 32.98 | 33.05 | 41,341,004 | -0.34(-1.01%) |
Feb 20, 2015 | 33.05 | 33.44 | 32.97 | 33.39 | 39,637,052 | +0.22(+0.67%) |
Feb 19, 2015 | 33.04 | 33.34 | 33.00 | 33.17 | 47,241,156 | -0.14(-0.42%) |
Feb 18, 2015 | 33.15 | 33.37 | 33.06 | 33.31 | 43,892,144 | -0.01(-0.02%) |
Feb 17, 2015 | 33.29 | 33.33 | 33.04 | 33.32 | 36,726,156 | -0.07(-0.22%) |
Feb 13, 2015 | 33.19 | 33.39 | 33.39 | 33.39 | 54,371,640 | +0.38(+1.14%) |
Feb 12, 2015 | 32.68 | 33.06 | 32.65 | 33.01 | 68,032,024 | +0.69(+2.13%) |
Feb 11, 2015 | 32.30 | 32.42 | 32.10 | 32.32 | 53,884,788 | -0.24(-0.73%) |
Feb 10, 2015 | 32.54 | 32.61 | 32.43 | 32.56 | 57,184,508 | -0.08(-0.25%) |
Feb 09, 2015 | 32.59 | 32.75 | 32.58 | 32.64 | 43,400,360 | -0.05(-0.15%) |
Feb 06, 2015 | 33.26 | 32.94 | 32.60 | 32.69 | 78,307,816 | -0.57(-1.70%) |
Feb 05, 2015 | 32.96 | 33.28 | 32.96 | 33.26 | 39,088,616 | +0.20(+0.60%) |
Feb 04, 2015 | 33.19 | 33.37 | 33.01 | 33.06 | 42,509,140 | -0.16(-0.49%) |
Feb 03, 2015 | 32.97 | 33.27 | 32.93 | 33.23 | 59,136,056 | +0.62(+1.89%) |
Feb 02, 2015 | 32.45 | 32.73 | 32.38 | 32.61 | 61,440,396 | +0.57(+1.79%) |
Jan 30, 2015 | 32.27 | 32.47 | 32.04 | 32.04 | 126,362,168 | -0.90(-2.74%) |
Jan 29, 2015 | 32.90 | 32.96 | 32.61 | 32.94 | 64,705,644 | +0.00(+0.00%) |
Jan 28, 2015 | 33.22 | 33.25 | 32.85 | 32.94 | 69,057,528 | -0.36(-1.08%) |
Jan 27, 2015 | 33.09 | 33.38 | 33.08 | 33.30 | 51,795,784 | -0.18(-0.54%) |
Jan 26, 2015 | 33.36 | 33.59 | 33.31 | 33.48 | 57,570,276 | +0.02(+0.05%) |
Jan 23, 2015 | 33.51 | 33.63 | 33.45 | 33.46 | 63,784,544 | -0.25(-0.75%) |
Jan 22, 2015 | 33.26 | 33.75 | 33.10 | 33.72 | 116,097,952 | +0.63(+1.91%) |
Jan 21, 2015 | 32.64 | 33.12 | 32.63 | 33.09 | 91,002,944 | +0.71(+2.21%) |
Jan 20, 2015 | 32.36 | 32.40 | 32.20 | 32.37 | 70,299,288 | -0.05(-0.15%) |
Jan 16, 2015 | 32.13 | 32.42 | 32.42 | 32.42 | 88,518,592 | +0.27(+0.84%) |
Jan 15, 2015 | 32.50 | 32.62 | 32.10 | 32.15 | 69,963,984 | +0.07(+0.23%) |
Jan 14, 2015 | 31.90 | 32.15 | 31.82 | 32.08 | 102,021,160 | -0.18(-0.56%) |
Jan 13, 2015 | 32.39 | 32.55 | 32.00 | 32.26 | 67,679,088 | +0.28(+0.87%) |
Jan 12, 2015 | 32.14 | 32.18 | 31.94 | 31.98 | 67,455,192 | -0.26(-0.81%) |
Jan 09, 2015 | 32.45 | 32.46 | 32.14 | 32.24 | 46,954,092 | -0.11(-0.33%) |
Jan 08, 2015 | 32.27 | 32.50 | 32.23 | 32.35 | 67,089,260 | +0.54(+1.70%) |
Jan 07, 2015 | 31.67 | 31.83 | 31.56 | 31.81 | 79,107,640 | +0.67(+2.16%) |
Jan 06, 2015 | 31.27 | 31.41 | 30.97 | 31.13 | 63,416,672 | -0.13(-0.42%) |
Jan 05, 2015 | 31.63 | 31.63 | 31.21 | 31.26 | 96,964,320 | -0.57(-1.78%) |
Jan 02, 2015 | 32.18 | 32.19 | 31.75 | 31.83 | 79,182,312 | -0.43(-1.32%) |
Dec 31, 2014 | 32.41 | 32.26 | 32.26 | 32.26 | 42,557,868 | +0.02(+0.08%) |
Dec 30, 2014 | 32.13 | 32.30 | 32.12 | 32.23 | 39,381,360 | +0.07(+0.20%) |
Dec 29, 2014 | 32.37 | 32.44 | 32.17 | 32.17 | 47,458,664 | -0.20(-0.61%) |
Dec 26, 2014 | 32.41 | 32.54 | 32.34 | 32.36 | 34,984,748 | +0.25(+0.79%) |
Dec 24, 2014 | 32.09 | 32.11 | 32.11 | 32.11 | 26,106,548 | +0.07(+0.23%) |
Dec 23, 2014 | 32.07 | 32.09 | 31.86 | 32.04 | 63,749,460 | -0.30(-0.91%) |
Dec 22, 2014 | 32.27 | 32.39 | 32.21 | 32.33 | 56,828,308 | +0.44(+1.39%) |
Dec 19, 2014 | 31.72 | 32.04 | 31.72 | 31.89 | 74,590,048 | +0.22(+0.70%) |
Dec 18, 2014 | 31.72 | 31.91 | 31.45 | 31.67 | 85,365,160 | +0.43(+1.37%) |
Dec 17, 2014 | 30.66 | 31.65 | 30.63 | 31.24 | 145,588,880 | +0.70(+2.30%) |
Dec 16, 2014 | 30.25 | 31.01 | 30.13 | 30.54 | 144,635,648 | -0.05(-0.16%) |
Dec 15, 2014 | 31.10 | 31.12 | 30.42 | 30.59 | 116,042,360 | -0.45(-1.43%) |
Dec 12, 2014 | 31.48 | 31.49 | 31.02 | 31.03 | 97,945,520 | -0.52(-1.64%) |
Dec 11, 2014 | 31.68 | 31.85 | 31.50 | 31.55 | 81,363,584 | -0.27(-0.84%) |
Dec 10, 2014 | 32.20 | 32.21 | 31.78 | 31.82 | 68,684,768 | -0.48(-1.48%) |
Dec 09, 2014 | 32.21 | 32.32 | 32.11 | 32.29 | 67,415,216 | -0.31(-0.94%) |
Dec 08, 2014 | 32.87 | 32.88 | 32.55 | 32.60 | 53,667,824 | -0.49(-1.47%) |
Dec 05, 2014 | 32.99 | 33.18 | 32.92 | 33.09 | 40,149,864 | -0.06(-0.20%) |
Dec 04, 2014 | 33.25 | 33.27 | 33.08 | 33.15 | 38,869,412 | +0.06(+0.17%) |
Dec 03, 2014 | 33.09 | 33.23 | 33.05 | 33.10 | 46,342,328 | +0.09(+0.27%) |
Dec 02, 2014 | 33.11 | 33.14 | 32.97 | 33.01 | 58,407,248 | -0.01(-0.02%) |
Dec 01, 2014 | 33.22 | 33.23 | 32.97 | 33.01 | 92,795,008 | -0.57(-1.71%) |
Nov 28, 2014 | 33.89 | 33.90 | 33.57 | 33.59 | 60,719,344 | -0.69(-2.00%) |
Nov 26, 2014 | 34.15 | 34.28 | 34.28 | 34.28 | 38,243,496 | +0.43(+1.27%) |
Nov 25, 2014 | 34.12 | 34.16 | 33.82 | 33.85 | 54,108,856 | -0.22(-0.64%) |
Nov 24, 2014 | 34.16 | 34.18 | 34.03 | 34.07 | 47,025,604 | -0.28(-0.82%) |
Nov 21, 2014 | 34.15 | 34.37 | 33.98 | 34.35 | 137,705,360 | +1.06(+3.18%) |
Nov 20, 2014 | 33.32 | 33.44 | 33.27 | 33.29 | 35,738,940 | -0.06(-0.17%) |
Nov 19, 2014 | 33.26 | 33.48 | 33.11 | 33.35 | 60,805,528 | -0.02(-0.05%) |
Nov 18, 2014 | 33.23 | 33.39 | 33.22 | 33.36 | 28,558,432 | +0.18(+0.54%) |
Nov 17, 2014 | 33.26 | 33.26 | 33.12 | 33.18 | 47,243,600 | -0.36(-1.06%) |
Nov 14, 2014 | 33.21 | 33.56 | 33.18 | 33.54 | 58,546,976 | +0.28(+0.83%) |
Nov 13, 2014 | 33.50 | 33.51 | 33.18 | 33.27 | 37,942,636 | -0.09(-0.27%) |
Nov 12, 2014 | 33.44 | 33.59 | 33.32 | 33.35 | 31,039,190 | -0.06(-0.19%) |
Nov 11, 2014 | 33.35 | 33.48 | 33.30 | 33.42 | 35,082,624 | -0.03(-0.10%) |
Nov 10, 2014 | 33.72 | 33.74 | 33.43 | 33.45 | 56,698,932 | +0.09(+0.27%) |
Nov 07, 2014 | 33.25 | 33.41 | 33.19 | 33.36 | 52,296,612 | +0.21(+0.63%) |
Nov 06, 2014 | 33.47 | 33.52 | 33.14 | 33.15 | 64,302,168 | -0.41(-1.23%) |
Nov 05, 2014 | 33.59 | 33.63 | 33.37 | 33.56 | 60,202,760 | -0.30(-0.88%) |
Nov 04, 2014 | 33.87 | 33.90 | 33.63 | 33.86 | 51,185,372 | +0.03(+0.10%) |
Nov 03, 2014 | 34.00 | 34.02 | 33.75 | 33.83 | 73,645,272 | -0.28(-0.83%) |
Oct 31, 2014 | 33.97 | 34.26 | 33.99 | 34.12 | 134,407,888 | +0.15(+0.43%) |
Oct 30, 2014 | 33.72 | 34.11 | 33.72 | 33.97 | 66,975,388 | +0.32(+0.94%) |
Oct 29, 2014 | 33.92 | 34.01 | 33.44 | 33.65 | 93,046,256 | +0.05(+0.14%) |
Oct 28, 2014 | 33.34 | 33.70 | 33.33 | 33.61 | 91,293,520 | +0.66(+2.01%) |
Oct 27, 2014 | 32.67 | 32.99 | 32.60 | 32.94 | 55,343,044 | -0.26(-0.78%) |
Oct 24, 2014 | 33.00 | 33.36 | 32.97 | 33.20 | 54,022,804 | +0.23(+0.71%) |
Oct 23, 2014 | 33.05 | 33.16 | 32.93 | 32.97 | 53,944,896 | -0.01(-0.02%) |
Oct 22, 2014 | 33.15 | 33.22 | 32.86 | 32.97 | 62,655,308 | -0.22(-0.66%) |
Oct 21, 2014 | 32.99 | 33.32 | 32.97 | 33.19 | 61,624,468 | +0.14(+0.42%) |
Oct 20, 2014 | 32.93 | 33.10 | 32.85 | 33.05 | 62,832,164 | +0.10(+0.29%) |
Oct 17, 2014 | 32.95 | 33.18 | 32.76 | 32.96 | 90,954,672 | +0.36(+1.12%) |
Oct 16, 2014 | 32.13 | 32.96 | 32.12 | 32.59 | 124,882,272 | -0.30(-0.91%) |
Oct 15, 2014 | 33.31 | 33.03 | 32.20 | 32.89 | 151,085,280 | -0.42(-1.26%) |
Oct 14, 2014 | 33.23 | 33.52 | 33.05 | 33.31 | 88,508,736 | +0.19(+0.59%) |
Oct 13, 2014 | 33.35 | 33.59 | 33.10 | 33.12 | 110,901,720 | +0.33(+1.01%) |
Oct 10, 2014 | 33.15 | 33.27 | 32.76 | 32.79 | 128,713,384 | -0.73(-2.17%) |
Oct 09, 2014 | 33.91 | 33.95 | 33.40 | 33.52 | 102,477,688 | -0.53(-1.57%) |
Oct 08, 2014 | 33.61 | 34.12 | 33.23 | 34.05 | 112,311,128 | +0.50(+1.50%) |
Oct 07, 2014 | 33.80 | 33.88 | 33.55 | 33.55 | 51,604,652 | -0.30(-0.88%) |
Oct 06, 2014 | 34.09 | 34.12 | 33.84 | 33.85 | 104,104,648 | +0.44(+1.31%) |
Oct 03, 2014 | 33.25 | 33.50 | 33.10 | 33.41 | 75,380,416 | +0.28(+0.86%) |
Oct 02, 2014 | 33.07 | 33.36 | 32.67 | 33.13 | 114,762,480 | +0.18(+0.54%) |
Oct 01, 2014 | 33.46 | 33.49 | 32.94 | 32.95 | 135,827,760 | -0.69(-2.05%) |
Sep 30, 2014 | 33.55 | 33.70 | 33.48 | 33.64 | 108,360,816 | +0.00(+0.00%) |
Sep 29, 2014 | 33.48 | 33.81 | 33.48 | 33.64 | 91,687,584 | -0.70(-2.03%) |
Sep 26, 2014 | 34.21 | 34.46 | 34.16 | 34.33 | 67,399,992 | +0.15(+0.45%) |
Sep 25, 2014 | 34.41 | 34.42 | 34.09 | 34.18 | 85,017,216 | -0.76(-2.18%) |
Sep 24, 2014 | 34.70 | 35.01 | 34.53 | 34.94 | 68,223,520 | +0.49(+1.43%) |
Sep 23, 2014 | 34.56 | 34.72 | 34.40 | 34.45 | 102,536,888 | -0.19(-0.56%) |
Sep 22, 2014 | 34.87 | 34.91 | 34.49 | 34.64 | 102,663,176 | -0.53(-1.52%) |
Sep 19, 2014 | 35.55 | 35.59 | 35.09 | 35.18 | 108,766,848 | -0.27(-0.75%) |
Sep 18, 2014 | 35.51 | 35.57 | 35.39 | 35.44 | 62,411,072 | +0.05(+0.14%) |
Sep 17, 2014 | 35.77 | 35.83 | 35.39 | 35.39 | 94,050,072 | -0.33(-0.93%) |
Sep 16, 2014 | 35.23 | 35.97 | 35.21 | 35.73 | 120,239,296 | +0.46(+1.31%) |
Sep 15, 2014 | 35.34 | 35.38 | 35.16 | 35.26 | 84,642,912 | -0.18(-0.50%) |
Sep 12, 2014 | 35.60 | 35.61 | 35.32 | 35.44 | 105,990,544 | -0.38(-1.06%) |
Sep 11, 2014 | 35.81 | 35.88 | 35.77 | 35.82 | 87,255,680 | -0.24(-0.67%) |
Sep 10, 2014 | 35.88 | 36.13 | 35.80 | 36.07 | 70,968,496 | -0.15(-0.42%) |
Sep 09, 2014 | 36.45 | 36.54 | 36.07 | 36.22 | 106,181,552 | -0.45(-1.24%) |
Sep 08, 2014 | 36.97 | 37.00 | 36.60 | 36.67 | 62,051,584 | -0.44(-1.18%) |
Sep 05, 2014 | 36.86 | 37.11 | 36.76 | 37.11 | 65,528,892 | +0.32(+0.86%) |
Sep 04, 2014 | 37.01 | 37.09 | 36.70 | 36.79 | 51,492,468 | -0.10(-0.26%) |
Sep 03, 2014 | 37.03 | 37.06 | 36.83 | 36.89 | 63,876,872 | +0.48(+1.31%) |
Sep 02, 2014 | 36.46 | 36.47 | 36.32 | 36.41 | 59,464,428 | -0.06(-0.16%) |
Aug 29, 2014 | 36.56 | 36.47 | 36.47 | 36.47 | 49,163,292 | -0.06(-0.16%) |
Aug 28, 2014 | 36.41 | 36.57 | 36.37 | 36.53 | 47,145,924 | -0.36(-0.99%) |
Aug 27, 2014 | 36.78 | 36.89 | 36.70 | 36.89 | 42,303,200 | +0.19(+0.51%) |
Aug 26, 2014 | 36.56 | 36.73 | 36.54 | 36.71 | 56,733,724 | +0.22(+0.60%) |
Aug 25, 2014 | 36.32 | 36.50 | 36.28 | 36.49 | 39,524,180 | +0.27(+0.74%) |
Aug 22, 2014 | 36.36 | 36.39 | 36.10 | 36.22 | 56,828,888 | -0.10(-0.27%) |
Aug 21, 2014 | 36.39 | 36.44 | 36.27 | 36.32 | 43,832,564 | -0.15(-0.42%) |
Aug 20, 2014 | 36.37 | 36.54 | 36.31 | 36.47 | 38,165,396 | -0.07(-0.20%) |
Aug 19, 2014 | 36.41 | 36.56 | 36.39 | 36.54 | 41,503,260 | +0.17(+0.47%) |
Aug 18, 2014 | 36.21 | 36.37 | 36.13 | 36.37 | 47,395,380 | +0.35(+0.97%) |
Aug 15, 2014 | 36.20 | 36.28 | 35.85 | 36.03 | 81,552,000 | -0.10(-0.27%) |
Aug 14, 2014 | 36.09 | 36.19 | 36.07 | 36.12 | 40,960,208 | +0.06(+0.16%) |
Aug 13, 2014 | 36.15 | 36.23 | 35.97 | 36.07 | 61,148,312 | +0.19(+0.54%) |
Aug 12, 2014 | 35.69 | 35.88 | 35.64 | 35.87 | 45,497,452 | +0.04(+0.11%) |
Aug 11, 2014 | 35.55 | 35.86 | 35.52 | 35.83 | 61,681,584 | +0.45(+1.28%) |
Aug 08, 2014 | 35.22 | 35.43 | 35.07 | 35.38 | 66,239,272 | +0.32(+0.90%) |
Aug 07, 2014 | 35.28 | 35.30 | 34.92 | 35.06 | 96,078,576 | -0.13(-0.38%) |
Aug 06, 2014 | 35.25 | 35.39 | 35.16 | 35.20 | 78,531,256 | -0.25(-0.70%) |
Aug 05, 2014 | 35.63 | 35.73 | 35.33 | 35.44 | 81,948,576 | -0.55(-1.53%) |
Aug 04, 2014 | 35.82 | 36.07 | 35.68 | 35.99 | 52,662,336 | +0.33(+0.93%) |
Aug 01, 2014 | 35.57 | 35.75 | 35.33 | 35.66 | 134,426,096 | +0.19(+0.55%) |
Jul 31, 2014 | 35.66 | 35.73 | 35.34 | 35.47 | 108,181,760 | -0.63(-1.75%) |
Jul 30, 2014 | 36.43 | 36.46 | 35.93 | 36.10 | 66,940,072 | -0.18(-0.49%) |
Jul 29, 2014 | 36.53 | 36.53 | 36.25 | 36.28 | 44,136,500 | -0.22(-0.60%) |
Jul 28, 2014 | 36.29 | 36.51 | 36.23 | 36.49 | 47,250,284 | +0.25(+0.69%) |
Jul 25, 2014 | 36.22 | 36.28 | 36.13 | 36.24 | 42,513,372 | -0.15(-0.40%) |
Jul 24, 2014 | 36.28 | 36.42 | 36.24 | 36.39 | 38,923,516 | +0.16(+0.45%) |
Jul 23, 2014 | 36.28 | 36.28 | 36.15 | 36.23 | 33,758,080 | +0.03(+0.09%) |
Jul 22, 2014 | 36.26 | 36.28 | 36.18 | 36.20 | 53,702,540 | +0.33(+0.93%) |
Jul 21, 2014 | 35.56 | 35.94 | 35.55 | 35.86 | 69,170,128 | +0.12(+0.34%) |
Jul 18, 2014 | 35.69 | 35.82 | 35.56 | 35.74 | 64,089,896 | +0.55(+1.56%) |
Jul 17, 2014 | 35.61 | 35.68 | 35.13 | 35.19 | 82,771,456 | -0.67(-1.87%) |
Jul 16, 2014 | 35.95 | 35.99 | 35.81 | 35.86 | 32,395,992 | +0.09(+0.25%) |
Jul 15, 2014 | 35.83 | 35.87 | 35.60 | 35.77 | 46,935,480 | -0.02(-0.07%) |
Jul 14, 2014 | 35.73 | 35.81 | 35.67 | 35.80 | 28,585,866 | +0.28(+0.77%) |
Jul 11, 2014 | 35.42 | 35.59 | 35.39 | 35.52 | 39,638,936 | -0.04(-0.11%) |
Jul 10, 2014 | 35.24 | 35.58 | 35.15 | 35.56 | 53,982,344 | -0.19(-0.54%) |
Jul 09, 2014 | 35.57 | 35.80 | 35.53 | 35.76 | 36,933,004 | +0.20(+0.56%) |
Jul 08, 2014 | 35.69 | 35.72 | 35.48 | 35.56 | 36,237,600 | -0.16(-0.45%) |
Jul 07, 2014 | 35.67 | 35.74 | 35.60 | 35.72 | 33,295,600 | -0.02(-0.07%) |
Jul 03, 2014 | 35.45 | 35.74 | 35.74 | 35.74 | 32,898,380 | +0.21(+0.59%) |
Jul 02, 2014 | 35.47 | 35.55 | 35.44 | 35.53 | 44,309,360 | +0.21(+0.60%) |
Jul 01, 2014 | 35.25 | 35.35 | 35.23 | 35.32 | 52,110,976 | +0.33(+0.95%) |
Jun 30, 2014 | 35.10 | 35.14 | 34.97 | 34.99 | 42,315,960 | -0.10(-0.28%) |
Jun 27, 2014 | 35.01 | 35.11 | 34.90 | 35.09 | 27,167,772 | +0.08(+0.23%) |
Jun 26, 2014 | 35.06 | 35.06 | 34.88 | 35.01 | 27,025,482 | +0.04(+0.12%) |
Jun 25, 2014 | 34.91 | 35.00 | 34.80 | 34.97 | 44,404,548 | +0.07(+0.21%) |
Jun 24, 2014 | 35.00 | 35.24 | 34.82 | 34.89 | 61,504,716 | -0.02(-0.05%) |
Jun 23, 2014 | 34.96 | 34.97 | 34.79 | 34.91 | 34,334,880 | -0.07(-0.21%) |
Jun 20, 2014 | 34.93 | 35.00 | 34.85 | 34.98 | 45,756,744 | -0.07(-0.21%) |
Jun 19, 2014 | 35.14 | 35.20 | 34.95 | 35.05 | 60,384,976 | -0.20(-0.57%) |
Jun 18, 2014 | 34.79 | 35.28 | 34.68 | 35.25 | 77,369,680 | +0.39(+1.11%) |
Jun 17, 2014 | 34.82 | 34.88 | 34.72 | 34.87 | 43,601,684 | +0.01(+0.02%) |
Jun 16, 2014 | 34.92 | 34.95 | 34.76 | 34.86 | 39,899,516 | -0.16(-0.46%) |
Jun 13, 2014 | 34.88 | 35.05 | 34.81 | 35.02 | 34,312,752 | +0.02(+0.05%) |
Jun 12, 2014 | 35.23 | 35.26 | 34.89 | 35.00 | 50,141,168 | -0.17(-0.48%) |
Jun 11, 2014 | 35.08 | 35.23 | 35.08 | 35.17 | 55,355,180 | -0.12(-0.34%) |
Jun 10, 2014 | 35.15 | 35.32 | 35.10 | 35.29 | 38,999,808 | +0.31(+0.90%) |
Jun 06, 2014 | 34.92 | 35.06 | 34.86 | 34.98 | 56,573,356 | +0.35(+1.00%) |
Jun 05, 2014 | 34.59 | 34.69 | 34.45 | 34.63 | 51,000,752 | +0.36(+1.05%) |
Jun 04, 2014 | 34.23 | 34.34 | 34.18 | 34.27 | 31,914,564 | -0.19(-0.56%) |
Jun 03, 2014 | 34.31 | 34.56 | 34.31 | 34.47 | 47,345,400 | +0.19(+0.56%) |
Jun 02, 2014 | 34.31 | 34.39 | 34.25 | 34.27 | 41,769,412 | +0.10(+0.31%) |
May 30, 2014 | 34.43 | 34.47 | 34.10 | 34.17 | 89,911,944 | -0.47(-1.37%) |
May 29, 2014 | 34.63 | 34.69 | 34.55 | 34.64 | 36,067,568 | +0.10(+0.28%) |
May 28, 2014 | 34.52 | 34.62 | 34.40 | 34.55 | 55,622,016 | +0.20(+0.58%) |
May 27, 2014 | 34.50 | 34.55 | 34.23 | 34.35 | 50,005,384 | -0.30(-0.86%) |
May 23, 2014 | 34.66 | 34.64 | 34.64 | 34.64 | 69,058,648 | +0.02(+0.05%) |
May 22, 2014 | 34.63 | 34.67 | 34.56 | 34.62 | 35,722,520 | +0.16(+0.46%) |
May 21, 2014 | 34.39 | 34.48 | 34.36 | 34.47 | 59,410,140 | +0.27(+0.77%) |
May 20, 2014 | 34.35 | 34.43 | 34.11 | 34.20 | 79,334,152 | -0.28(-0.82%) |
May 19, 2014 | 34.43 | 34.53 | 34.40 | 34.48 | 38,362,924 | +0.00(+0.00%) |
May 16, 2014 | 34.32 | 34.53 | 34.23 | 34.48 | 87,692,464 | +0.45(+1.32%) |
May 15, 2014 | 34.31 | 34.31 | 33.91 | 34.03 | 69,178,440 | -0.32(-0.93%) |
May 14, 2014 | 34.31 | 34.47 | 34.26 | 34.35 | 69,070,072 | +0.24(+0.71%) |
May 13, 2014 | 34.04 | 34.26 | 33.99 | 34.11 | 66,423,888 | +0.13(+0.38%) |
May 12, 2014 | 33.91 | 34.01 | 33.78 | 33.98 | 78,904,240 | +0.56(+1.68%) |
May 09, 2014 | 33.51 | 33.59 | 33.37 | 33.42 | 54,734,000 | -0.06(-0.17%) |
May 08, 2014 | 33.65 | 33.76 | 33.48 | 33.48 | 62,021,252 | -0.08(-0.24%) |
May 07, 2014 | 33.29 | 33.57 | 33.23 | 33.56 | 53,654,688 | +0.18(+0.53%) |
May 06, 2014 | 33.26 | 33.57 | 33.25 | 33.38 | 51,258,504 | +0.15(+0.46%) |
May 05, 2014 | 33.18 | 33.26 | 33.08 | 33.23 | 33,487,522 | -0.18(-0.55%) |
May 02, 2014 | 33.17 | 33.51 | 33.14 | 33.41 | 78,499,672 | +0.18(+0.56%) |