Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 44.29 | 44.88 | 43.97 | 44.19 | 4,813,935 | -0.12(-0.28%) |
Apr 29, 2015 | 44.91 | 44.97 | 44.05 | 44.32 | 8,053,045 | -0.68(-1.50%) |
Apr 28, 2015 | 44.83 | 45.25 | 44.49 | 44.99 | 4,967,605 | -0.10(-0.21%) |
Apr 27, 2015 | 45.70 | 45.95 | 44.91 | 45.09 | 5,206,251 | -0.72(-1.57%) |
Apr 24, 2015 | 46.10 | 46.26 | 45.75 | 45.81 | 3,319,385 | -0.29(-0.64%) |
Apr 23, 2015 | 45.83 | 46.41 | 45.83 | 46.10 | 3,511,979 | +0.29(+0.63%) |
Apr 22, 2015 | 45.86 | 46.07 | 45.38 | 45.81 | 2,941,459 | -0.02(-0.04%) |
Apr 21, 2015 | 45.68 | 45.99 | 45.37 | 45.83 | 4,036,259 | +0.16(+0.36%) |
Apr 20, 2015 | 45.74 | 45.91 | 45.45 | 45.67 | 4,405,147 | +0.23(+0.51%) |
Apr 17, 2015 | 45.88 | 46.18 | 45.42 | 45.44 | 6,598,827 | -0.83(-1.80%) |
Apr 16, 2015 | 46.39 | 46.68 | 46.18 | 46.27 | 3,273,359 | -0.16(-0.35%) |
Apr 15, 2015 | 46.76 | 46.98 | 46.35 | 46.44 | 4,605,076 | -0.06(-0.13%) |
Apr 14, 2015 | 47.05 | 47.22 | 45.95 | 46.50 | 6,583,246 | -0.79(-1.66%) |
Apr 13, 2015 | 47.35 | 47.78 | 47.17 | 47.28 | 6,707,005 | -0.01(-0.01%) |
Apr 10, 2015 | 47.00 | 47.72 | 46.98 | 47.29 | 11,207,257 | +0.79(+1.71%) |
Apr 09, 2015 | 47.67 | 47.67 | 46.48 | 46.50 | 9,365,596 | -1.23(-2.58%) |
Apr 08, 2015 | 46.44 | 47.85 | 46.34 | 47.73 | 7,806,859 | +1.27(+2.72%) |
Apr 07, 2015 | 46.61 | 47.45 | 46.41 | 46.46 | 6,107,749 | -0.12(-0.26%) |
Apr 06, 2015 | 46.05 | 46.62 | 45.81 | 46.59 | 7,477,539 | +0.19(+0.41%) |
Apr 02, 2015 | 44.80 | 46.40 | 46.40 | 46.40 | 14,655,389 | +1.64(+3.67%) |
Apr 01, 2015 | 44.12 | 45.16 | 44.04 | 44.75 | 9,168,190 | +0.37(+0.83%) |
Mar 31, 2015 | 44.06 | 44.96 | 43.80 | 44.39 | 7,031,785 | +0.32(+0.73%) |
Mar 30, 2015 | 43.81 | 44.22 | 43.73 | 44.06 | 3,980,617 | +0.54(+1.24%) |
Mar 27, 2015 | 43.41 | 43.77 | 43.25 | 43.52 | 3,499,744 | +0.27(+0.62%) |
Mar 26, 2015 | 43.86 | 43.91 | 43.24 | 43.26 | 7,313,477 | -1.00(-2.26%) |
Mar 25, 2015 | 44.67 | 45.01 | 44.26 | 44.26 | 5,367,148 | -0.42(-0.93%) |
Mar 24, 2015 | 44.67 | 44.97 | 44.54 | 44.67 | 3,419,663 | -0.21(-0.47%) |
Mar 23, 2015 | 45.01 | 45.23 | 44.88 | 44.88 | 5,078,995 | -0.23(-0.52%) |
Mar 20, 2015 | 44.56 | 45.22 | 44.56 | 45.12 | 8,670,821 | +0.62(+1.40%) |
Mar 19, 2015 | 44.06 | 44.58 | 44.02 | 44.49 | 4,129,807 | +0.31(+0.71%) |
Mar 18, 2015 | 43.80 | 44.44 | 43.42 | 44.18 | 5,868,766 | +0.35(+0.80%) |
Mar 17, 2015 | 43.66 | 43.94 | 43.54 | 43.83 | 4,076,670 | -0.02(-0.05%) |
Mar 16, 2015 | 43.51 | 43.87 | 43.50 | 43.85 | 5,281,449 | +0.53(+1.22%) |
Mar 13, 2015 | 43.20 | 43.43 | 42.81 | 43.33 | 4,718,828 | +0.12(+0.27%) |
Mar 12, 2015 | 42.84 | 43.25 | 42.76 | 43.21 | 4,706,887 | +0.57(+1.33%) |
Mar 11, 2015 | 43.21 | 43.22 | 42.54 | 42.64 | 4,209,179 | -0.43(-1.00%) |
Mar 10, 2015 | 42.20 | 43.12 | 42.08 | 43.07 | 7,041,971 | +0.50(+1.18%) |
Mar 09, 2015 | 42.76 | 42.87 | 42.53 | 42.57 | 3,972,860 | -0.29(-0.67%) |
Mar 06, 2015 | 42.81 | 43.01 | 42.66 | 42.85 | 4,078,369 | -0.14(-0.33%) |
Mar 05, 2015 | 43.00 | 43.06 | 42.75 | 43.00 | 3,787,596 | +0.20(+0.48%) |
Mar 04, 2015 | 43.11 | 43.19 | 42.72 | 42.79 | 3,996,372 | -0.39(-0.91%) |
Mar 03, 2015 | 43.47 | 43.64 | 42.96 | 43.19 | 4,327,679 | -0.29(-0.67%) |
Mar 02, 2015 | 43.14 | 43.98 | 43.04 | 43.48 | 6,855,038 | +0.12(+0.28%) |
Feb 27, 2015 | 43.33 | 43.59 | 43.05 | 43.36 | 5,252,511 | +0.10(+0.22%) |
Feb 26, 2015 | 43.35 | 43.45 | 42.58 | 43.26 | 7,175,425 | +0.00(+0.00%) |
Feb 25, 2015 | 42.29 | 43.61 | 42.25 | 43.26 | 10,244,744 | +1.01(+2.38%) |
Feb 24, 2015 | 43.70 | 43.85 | 41.57 | 42.25 | 18,902,062 | -1.40(-3.21%) |
Feb 23, 2015 | 43.59 | 43.73 | 43.16 | 43.66 | 6,650,316 | +0.31(+0.72%) |
Feb 20, 2015 | 42.91 | 43.42 | 42.53 | 43.34 | 6,378,822 | +0.48(+1.11%) |
Feb 19, 2015 | 43.22 | 43.36 | 42.85 | 42.87 | 4,348,259 | -0.35(-0.82%) |
Feb 18, 2015 | 43.34 | 43.54 | 43.05 | 43.22 | 3,745,008 | -0.08(-0.19%) |
Feb 17, 2015 | 43.20 | 43.30 | 42.67 | 43.30 | 6,787,433 | -0.46(-1.06%) |
Feb 13, 2015 | 43.82 | 43.76 | 43.76 | 43.76 | 4,257,956 | -0.23(-0.53%) |
Feb 12, 2015 | 44.13 | 44.17 | 43.64 | 44.00 | 3,357,840 | -0.07(-0.15%) |
Feb 11, 2015 | 43.99 | 44.34 | 43.91 | 44.06 | 3,140,410 | +0.16(+0.37%) |
Feb 10, 2015 | 43.66 | 44.00 | 43.40 | 43.90 | 4,563,662 | +0.56(+1.30%) |
Feb 09, 2015 | 43.25 | 43.46 | 42.98 | 43.34 | 4,854,272 | -0.03(-0.06%) |
Feb 06, 2015 | 43.53 | 43.66 | 43.14 | 43.36 | 9,551,640 | +0.02(+0.05%) |
Feb 05, 2015 | 43.57 | 44.19 | 43.34 | 43.34 | 6,878,879 | -0.81(-1.83%) |
Feb 04, 2015 | 44.19 | 44.49 | 43.93 | 44.15 | 8,411,247 | -0.80(-1.79%) |
Feb 03, 2015 | 43.87 | 44.97 | 43.72 | 44.96 | 5,816,442 | +1.29(+2.94%) |
Feb 02, 2015 | 43.55 | 43.83 | 42.50 | 43.67 | 4,636,808 | +0.20(+0.47%) |
Jan 30, 2015 | 44.19 | 44.19 | 43.42 | 43.47 | 4,358,811 | -1.01(-2.26%) |
Jan 29, 2015 | 44.18 | 44.52 | 43.72 | 44.47 | 3,468,880 | +0.32(+0.72%) |
Jan 28, 2015 | 45.01 | 45.18 | 44.13 | 44.15 | 3,317,997 | -0.42(-0.95%) |
Jan 27, 2015 | 44.43 | 44.79 | 44.27 | 44.57 | 4,073,459 | -0.39(-0.86%) |
Jan 26, 2015 | 44.66 | 45.03 | 44.38 | 44.96 | 3,555,061 | +0.17(+0.38%) |
Jan 23, 2015 | 45.15 | 45.26 | 44.43 | 44.79 | 5,425,687 | +0.22(+0.50%) |
Jan 22, 2015 | 43.94 | 44.67 | 43.72 | 44.57 | 4,903,674 | +0.88(+2.02%) |
Jan 21, 2015 | 43.15 | 43.73 | 43.14 | 43.68 | 4,882,686 | +0.61(+1.42%) |
Jan 20, 2015 | 43.27 | 43.38 | 42.42 | 43.07 | 5,470,647 | +0.11(+0.25%) |
Jan 16, 2015 | 42.47 | 43.13 | 42.34 | 42.96 | 6,296,204 | +0.54(+1.28%) |
Jan 15, 2015 | 43.84 | 44.37 | 42.40 | 42.42 | 7,693,529 | -1.42(-3.24%) |
Jan 14, 2015 | 44.21 | 44.32 | 43.08 | 43.84 | 10,324,370 | -0.78(-1.75%) |
Jan 13, 2015 | 45.40 | 45.74 | 44.34 | 44.62 | 5,315,087 | -0.31(-0.70%) |
Jan 12, 2015 | 44.89 | 45.04 | 44.49 | 44.94 | 4,441,840 | +0.08(+0.18%) |
Jan 09, 2015 | 45.10 | 45.32 | 44.57 | 44.85 | 10,826,283 | -1.29(-2.79%) |
Jan 08, 2015 | 46.45 | 46.47 | 45.86 | 46.14 | 7,321,078 | +0.18(+0.38%) |
Jan 07, 2015 | 45.97 | 46.15 | 45.09 | 45.96 | 11,950,992 | +1.81(+4.10%) |
Jan 06, 2015 | 44.51 | 44.74 | 43.59 | 44.15 | 6,284,786 | -0.16(-0.37%) |
Jan 05, 2015 | 44.04 | 44.53 | 44.00 | 44.32 | 7,355,161 | -0.38(-0.85%) |
Jan 02, 2015 | 45.13 | 45.56 | 44.19 | 44.70 | 6,619,785 | -0.04(-0.09%) |
Dec 31, 2014 | 44.60 | 44.74 | 44.74 | 44.74 | 5,300,840 | +0.33(+0.74%) |
Dec 30, 2014 | 44.36 | 44.78 | 44.19 | 44.41 | 4,317,367 | +0.03(+0.08%) |
Dec 29, 2014 | 43.68 | 44.74 | 43.55 | 44.38 | 5,998,497 | +0.80(+1.83%) |
Dec 26, 2014 | 43.79 | 43.99 | 43.39 | 43.58 | 3,718,624 | -0.14(-0.33%) |
Dec 24, 2014 | 43.68 | 43.72 | 43.72 | 43.72 | 3,531,787 | +0.15(+0.34%) |
Dec 23, 2014 | 43.51 | 43.96 | 43.43 | 43.57 | 5,597,746 | +0.39(+0.91%) |
Dec 22, 2014 | 42.77 | 43.21 | 42.47 | 43.18 | 4,779,570 | +0.59(+1.39%) |
Dec 19, 2014 | 42.80 | 42.95 | 42.25 | 42.59 | 9,556,962 | -1.01(-2.31%) |
Dec 18, 2014 | 43.25 | 43.61 | 42.91 | 43.59 | 5,826,179 | +0.89(+2.09%) |
Dec 17, 2014 | 42.46 | 42.82 | 42.24 | 42.70 | 6,867,773 | +0.51(+1.21%) |
Dec 16, 2014 | 42.80 | 43.12 | 42.17 | 42.19 | 7,051,470 | -0.76(-1.77%) |
Dec 15, 2014 | 42.61 | 43.23 | 42.46 | 42.95 | 8,006,682 | +0.52(+1.23%) |
Dec 12, 2014 | 42.03 | 42.97 | 41.85 | 42.43 | 8,570,081 | +0.78(+1.86%) |
Dec 11, 2014 | 41.52 | 42.44 | 41.44 | 41.66 | 6,541,169 | +0.63(+1.53%) |
Dec 10, 2014 | 41.58 | 41.97 | 41.00 | 41.03 | 5,640,913 | -0.51(-1.22%) |
Dec 09, 2014 | 41.01 | 41.56 | 40.76 | 41.54 | 6,265,837 | -0.14(-0.32%) |
Dec 08, 2014 | 42.07 | 42.16 | 41.43 | 41.67 | 5,251,808 | -0.53(-1.27%) |
Dec 05, 2014 | 42.21 | 42.57 | 42.20 | 42.21 | 5,383,825 | -0.10(-0.24%) |
Dec 04, 2014 | 42.92 | 42.92 | 41.98 | 42.31 | 6,941,437 | -0.79(-1.82%) |
Dec 03, 2014 | 42.86 | 43.15 | 42.48 | 43.09 | 4,144,758 | +0.28(+0.65%) |
Dec 02, 2014 | 42.98 | 43.25 | 42.77 | 42.81 | 5,742,487 | +0.04(+0.09%) |
Dec 01, 2014 | 43.55 | 43.58 | 42.52 | 42.77 | 8,481,438 | -1.16(-2.65%) |
Nov 28, 2014 | 43.48 | 44.50 | 43.43 | 43.94 | 5,393,782 | +0.93(+2.17%) |
Nov 26, 2014 | 43.25 | 43.00 | 43.00 | 43.00 | 5,281,925 | -0.25(-0.58%) |
Nov 25, 2014 | 43.71 | 44.10 | 43.21 | 43.25 | 6,664,069 | -0.31(-0.71%) |
Nov 24, 2014 | 43.01 | 43.96 | 42.87 | 43.57 | 7,939,759 | +0.70(+1.63%) |
Nov 21, 2014 | 42.96 | 43.29 | 42.65 | 42.87 | 6,414,877 | +0.32(+0.76%) |
Nov 20, 2014 | 41.73 | 42.94 | 41.66 | 42.54 | 8,469,749 | +0.60(+1.42%) |
Nov 19, 2014 | 41.79 | 42.17 | 41.70 | 41.95 | 7,475,236 | +0.35(+0.85%) |
Nov 18, 2014 | 41.29 | 41.73 | 41.26 | 41.60 | 8,094,489 | -0.11(-0.26%) |
Nov 17, 2014 | 41.75 | 42.10 | 41.63 | 41.70 | 6,092,475 | -0.30(-0.71%) |
Nov 14, 2014 | 41.53 | 42.26 | 41.49 | 42.00 | 7,912,619 | +0.32(+0.78%) |
Nov 13, 2014 | 41.28 | 41.95 | 41.08 | 41.68 | 10,821,330 | +0.00(+0.00%) |
Nov 12, 2014 | 40.08 | 41.83 | 39.94 | 41.68 | 25,301,530 | +2.02(+5.09%) |
Nov 11, 2014 | 39.86 | 40.21 | 39.42 | 39.66 | 14,769,586 | -0.45(-1.13%) |
Nov 10, 2014 | 40.51 | 40.69 | 40.05 | 40.11 | 8,928,887 | -0.42(-1.04%) |
Nov 07, 2014 | 39.96 | 40.79 | 39.65 | 40.53 | 9,573,231 | +0.57(+1.42%) |
Nov 06, 2014 | 38.98 | 40.04 | 38.81 | 39.96 | 8,180,995 | +1.25(+3.22%) |
Nov 05, 2014 | 38.85 | 38.85 | 38.21 | 38.72 | 7,639,179 | +0.61(+1.60%) |
Nov 04, 2014 | 38.28 | 38.38 | 37.66 | 38.11 | 14,844,756 | -0.64(-1.66%) |
Nov 03, 2014 | 39.23 | 39.26 | 38.55 | 38.75 | 8,031,703 | -0.39(-0.99%) |
Oct 31, 2014 | 39.80 | 39.93 | 39.04 | 39.14 | 8,391,735 | -0.05(-0.14%) |
Oct 30, 2014 | 38.85 | 39.42 | 38.58 | 39.19 | 5,134,612 | +0.30(+0.78%) |
Oct 29, 2014 | 38.89 | 39.27 | 38.62 | 38.89 | 7,577,026 | +0.12(+0.31%) |
Oct 28, 2014 | 39.03 | 39.06 | 38.48 | 38.77 | 9,198,777 | -0.83(-2.09%) |
Oct 27, 2014 | 39.86 | 39.92 | 39.92 | 39.59 | 6,762,588 | -0.33(-0.83%) |
Oct 24, 2014 | 39.65 | 40.00 | 38.96 | 39.92 | 9,998,212 | +0.40(+1.01%) |
Oct 23, 2014 | 39.42 | 40.00 | 39.23 | 39.52 | 7,241,941 | +0.52(+1.34%) |
Oct 22, 2014 | 39.52 | 39.92 | 38.96 | 39.00 | 5,228,251 | -0.51(-1.30%) |
Oct 21, 2014 | 39.04 | 39.73 | 39.00 | 39.52 | 5,926,740 | +0.89(+2.30%) |
Oct 20, 2014 | 38.04 | 38.73 | 37.99 | 38.63 | 5,449,901 | +0.58(+1.53%) |
Oct 17, 2014 | 38.59 | 38.84 | 37.96 | 38.05 | 6,696,531 | -0.24(-0.64%) |
Oct 16, 2014 | 37.28 | 38.68 | 37.21 | 38.29 | 9,007,558 | +0.39(+1.02%) |
Oct 15, 2014 | 37.64 | 38.39 | 37.12 | 37.91 | 14,481,201 | -0.39(-1.03%) |
Oct 14, 2014 | 37.56 | 38.81 | 37.48 | 38.30 | 8,288,974 | +1.08(+2.89%) |
Oct 13, 2014 | 38.30 | 38.31 | 37.12 | 37.22 | 8,155,702 | -1.14(-2.98%) |
Oct 10, 2014 | 38.23 | 38.81 | 37.85 | 38.37 | 7,184,918 | +0.19(+0.50%) |
Oct 09, 2014 | 39.11 | 39.35 | 38.17 | 38.18 | 7,964,697 | -1.07(-2.73%) |
Oct 08, 2014 | 39.02 | 39.34 | 38.04 | 39.25 | 11,275,918 | +0.42(+1.08%) |
Oct 07, 2014 | 38.99 | 39.73 | 38.70 | 38.83 | 10,279,963 | -0.78(-1.97%) |
Oct 06, 2014 | 40.43 | 40.48 | 39.49 | 39.61 | 5,460,025 | -0.74(-1.83%) |
Oct 03, 2014 | 39.88 | 40.56 | 39.72 | 40.34 | 6,132,696 | +0.85(+2.14%) |
Oct 02, 2014 | 39.21 | 39.68 | 38.75 | 39.50 | 5,438,916 | +0.40(+1.02%) |
Oct 01, 2014 | 39.49 | 39.71 | 39.02 | 39.10 | 6,940,678 | -0.28(-0.72%) |
Sep 30, 2014 | 39.87 | 39.99 | 39.17 | 39.38 | 6,385,399 | -0.50(-1.26%) |
Sep 29, 2014 | 39.96 | 40.15 | 39.82 | 39.88 | 4,638,307 | -0.51(-1.26%) |
Sep 26, 2014 | 40.03 | 40.61 | 39.75 | 40.39 | 5,061,363 | +0.58(+1.46%) |
Sep 25, 2014 | 40.25 | 40.43 | 39.73 | 39.81 | 4,561,127 | -0.51(-1.26%) |
Sep 24, 2014 | 39.82 | 40.35 | 39.68 | 40.32 | 5,199,879 | +0.62(+1.57%) |
Sep 23, 2014 | 39.82 | 40.11 | 39.60 | 39.69 | 4,796,487 | -0.20(-0.51%) |
Sep 22, 2014 | 40.43 | 40.68 | 39.81 | 39.90 | 6,037,534 | -0.79(-1.93%) |
Sep 19, 2014 | 41.27 | 41.28 | 40.53 | 40.68 | 11,867,562 | -0.31(-0.76%) |
Sep 18, 2014 | 41.08 | 41.33 | 40.97 | 40.99 | 5,085,587 | -0.05(-0.12%) |
Sep 17, 2014 | 40.98 | 41.24 | 40.80 | 41.04 | 4,458,340 | +0.26(+0.65%) |
Sep 16, 2014 | 40.37 | 41.12 | 40.32 | 40.78 | 5,797,525 | +0.45(+1.12%) |
Sep 15, 2014 | 40.29 | 40.52 | 39.89 | 40.32 | 5,366,308 | -0.01(-0.03%) |
Sep 12, 2014 | 40.55 | 40.66 | 40.12 | 40.34 | 5,631,115 | -0.16(-0.38%) |
Sep 11, 2014 | 40.01 | 40.70 | 39.93 | 40.49 | 9,402,034 | +0.15(+0.37%) |
Sep 10, 2014 | 40.48 | 40.62 | 40.11 | 40.34 | 5,956,424 | -0.35(-0.86%) |
Sep 09, 2014 | 40.88 | 41.02 | 40.55 | 40.69 | 4,533,483 | -0.14(-0.35%) |
Sep 08, 2014 | 41.66 | 41.71 | 40.61 | 40.83 | 7,245,815 | -0.80(-1.92%) |
Sep 05, 2014 | 41.69 | 41.70 | 41.18 | 41.64 | 7,664,949 | -0.40(-0.96%) |
Sep 04, 2014 | 41.65 | 42.40 | 41.63 | 42.04 | 7,941,758 | +0.50(+1.20%) |
Sep 03, 2014 | 41.90 | 41.92 | 41.35 | 41.54 | 7,129,822 | -0.36(-0.85%) |
Sep 02, 2014 | 42.00 | 42.23 | 41.75 | 41.90 | 7,877,024 | -0.05(-0.11%) |
Aug 29, 2014 | 42.03 | 41.94 | 41.94 | 41.94 | 4,939,252 | -0.05(-0.11%) |
Aug 28, 2014 | 41.79 | 42.14 | 41.64 | 41.99 | 4,604,923 | -0.15(-0.35%) |
Aug 27, 2014 | 42.36 | 42.49 | 41.59 | 42.14 | 7,589,805 | -0.01(-0.02%) |
Aug 26, 2014 | 41.92 | 42.36 | 41.76 | 42.15 | 4,887,670 | +0.16(+0.38%) |
Aug 25, 2014 | 41.75 | 42.11 | 41.43 | 41.99 | 6,671,771 | +0.39(+0.94%) |
Aug 22, 2014 | 41.06 | 41.81 | 41.00 | 41.59 | 8,659,076 | +0.72(+1.76%) |
Aug 21, 2014 | 40.44 | 40.92 | 40.38 | 40.87 | 5,981,542 | +0.41(+1.01%) |
Aug 20, 2014 | 39.62 | 40.79 | 39.70 | 40.46 | 7,986,482 | +0.77(+1.93%) |
Aug 19, 2014 | 39.31 | 39.84 | 39.25 | 39.70 | 5,324,375 | +0.61(+1.57%) |
Aug 18, 2014 | 39.00 | 39.16 | 38.78 | 39.08 | 4,378,660 | +0.40(+1.03%) |
Aug 15, 2014 | 39.01 | 39.01 | 38.39 | 38.69 | 6,621,524 | -0.26(-0.67%) |
Aug 14, 2014 | 38.13 | 38.98 | 38.07 | 38.95 | 12,781,427 | +0.92(+2.43%) |
Aug 13, 2014 | 38.18 | 38.89 | 37.58 | 38.03 | 27,401,196 | -2.22(-5.51%) |
Aug 12, 2014 | 40.40 | 40.80 | 40.17 | 40.24 | 8,006,784 | -0.24(-0.60%) |
Aug 11, 2014 | 40.75 | 41.08 | 40.26 | 40.48 | 6,531,018 | -0.06(-0.15%) |
Aug 08, 2014 | 39.37 | 40.48 | 39.28 | 40.54 | 6,161,166 | +0.97(+2.45%) |
Aug 07, 2014 | 39.99 | 40.17 | 39.37 | 39.57 | 4,566,536 | -0.03(-0.07%) |
Aug 06, 2014 | 38.99 | 39.95 | 38.84 | 39.60 | 7,904,539 | +0.79(+2.03%) |
Aug 05, 2014 | 39.11 | 39.18 | 38.60 | 38.81 | 5,072,650 | -0.63(-1.60%) |
Aug 04, 2014 | 39.16 | 39.60 | 38.98 | 39.45 | 4,923,870 | +0.46(+1.19%) |
Aug 01, 2014 | 38.82 | 39.17 | 38.61 | 38.98 | 3,844,330 | +0.07(+0.17%) |
Jul 31, 2014 | 39.24 | 39.45 | 38.89 | 38.91 | 3,424,046 | -0.55(-1.40%) |
Jul 30, 2014 | 38.91 | 39.54 | 38.85 | 39.47 | 4,621,663 | +0.68(+1.75%) |
Jul 29, 2014 | 38.77 | 39.25 | 38.65 | 38.79 | 3,562,761 | +0.01(+0.03%) |
Jul 28, 2014 | 38.69 | 38.94 | 38.35 | 38.77 | 3,533,369 | +0.08(+0.21%) |
Jul 25, 2014 | 38.86 | 39.00 | 38.62 | 38.69 | 2,949,933 | -0.31(-0.79%) |
Jul 24, 2014 | 38.84 | 39.26 | 38.72 | 39.00 | 3,893,363 | +0.30(+0.77%) |
Jul 23, 2014 | 38.34 | 38.89 | 38.26 | 38.71 | 2,755,189 | +0.34(+0.88%) |
Jul 22, 2014 | 38.12 | 38.48 | 38.12 | 38.37 | 4,283,513 | +0.17(+0.44%) |
Jul 21, 2014 | 38.39 | 38.46 | 38.10 | 38.20 | 3,393,615 | -0.26(-0.67%) |
Jul 18, 2014 | 38.15 | 38.52 | 37.96 | 38.46 | 4,356,297 | +0.32(+0.83%) |
Jul 17, 2014 | 38.17 | 38.53 | 38.08 | 38.14 | 3,835,721 | -0.30(-0.77%) |
Jul 16, 2014 | 38.40 | 38.52 | 38.06 | 38.44 | 5,792,602 | +0.26(+0.67%) |
Jul 15, 2014 | 38.77 | 38.91 | 38.13 | 38.18 | 8,891,752 | -0.76(-1.95%) |
Jul 14, 2014 | 39.39 | 39.51 | 38.91 | 38.94 | 4,469,733 | -0.19(-0.48%) |
Jul 11, 2014 | 39.47 | 39.55 | 39.02 | 39.13 | 4,177,621 | -0.46(-1.17%) |
Jul 10, 2014 | 39.51 | 39.78 | 39.37 | 39.59 | 4,578,042 | -0.45(-1.13%) |
Jul 09, 2014 | 39.99 | 40.33 | 39.84 | 40.05 | 4,311,209 | +0.21(+0.52%) |
Jul 08, 2014 | 39.97 | 40.21 | 39.52 | 39.84 | 5,350,277 | -0.22(-0.54%) |
Jul 07, 2014 | 40.13 | 40.22 | 39.72 | 40.05 | 4,133,751 | -0.27(-0.67%) |
Jul 03, 2014 | 39.68 | 40.32 | 40.32 | 40.32 | 3,444,259 | +0.63(+1.58%) |
Jul 02, 2014 | 39.59 | 40.05 | 39.53 | 39.70 | 4,557,842 | +0.20(+0.49%) |
Jul 01, 2014 | 39.19 | 39.70 | 39.16 | 39.50 | 3,722,203 | +0.43(+1.10%) |
Jun 30, 2014 | 39.57 | 39.57 | 38.93 | 39.07 | 4,365,020 | -0.44(-1.11%) |
Jun 27, 2014 | 39.04 | 39.56 | 39.00 | 39.51 | 3,233,036 | +0.40(+1.03%) |
Jun 26, 2014 | 39.08 | 39.18 | 38.62 | 39.10 | 3,294,439 | +0.05(+0.12%) |
Jun 25, 2014 | 39.29 | 39.68 | 39.03 | 39.06 | 4,102,601 | -0.32(-0.80%) |
Jun 24, 2014 | 39.43 | 39.89 | 39.23 | 39.37 | 4,981,149 | -0.19(-0.48%) |
Jun 23, 2014 | 39.08 | 39.68 | 38.99 | 39.56 | 3,934,056 | +0.40(+1.01%) |
Jun 20, 2014 | 39.26 | 39.42 | 39.12 | 39.16 | 4,879,835 | +0.05(+0.12%) |
Jun 19, 2014 | 38.89 | 39.18 | 38.87 | 39.12 | 3,715,802 | +0.22(+0.55%) |
Jun 18, 2014 | 38.90 | 39.11 | 38.68 | 38.90 | 2,748,206 | -0.13(-0.35%) |
Jun 17, 2014 | 38.55 | 39.10 | 38.42 | 39.04 | 3,511,635 | +0.50(+1.29%) |
Jun 16, 2014 | 38.71 | 38.74 | 38.42 | 38.54 | 3,569,450 | -0.11(-0.30%) |
Jun 13, 2014 | 38.59 | 38.83 | 38.44 | 38.65 | 3,504,071 | +0.07(+0.19%) |
Jun 12, 2014 | 39.03 | 39.17 | 38.40 | 38.58 | 4,340,322 | -0.47(-1.21%) |
Jun 11, 2014 | 39.39 | 39.40 | 38.90 | 39.05 | 3,564,139 | -0.39(-0.99%) |
Jun 10, 2014 | 39.65 | 39.78 | 39.36 | 39.44 | 2,897,996 | -0.52(-1.29%) |
Jun 06, 2014 | 39.81 | 40.12 | 39.75 | 39.95 | 3,166,997 | +0.29(+0.74%) |
Jun 05, 2014 | 39.95 | 39.95 | 39.16 | 39.66 | 6,326,494 | -0.54(-1.35%) |
Jun 04, 2014 | 39.97 | 40.39 | 39.84 | 40.20 | 3,191,735 | +0.12(+0.30%) |
Jun 03, 2014 | 40.15 | 40.36 | 40.01 | 40.08 | 4,239,489 | -0.14(-0.35%) |
Jun 02, 2014 | 40.25 | 40.42 | 39.93 | 40.22 | 3,989,816 | +0.11(+0.27%) |
May 30, 2014 | 39.61 | 40.14 | 39.61 | 40.11 | 5,417,865 | +0.49(+1.23%) |
May 29, 2014 | 39.36 | 39.70 | 39.16 | 39.63 | 4,687,524 | +0.38(+0.96%) |
May 28, 2014 | 39.09 | 39.32 | 38.73 | 39.25 | 4,930,954 | +0.13(+0.33%) |
May 27, 2014 | 38.99 | 39.20 | 38.67 | 39.12 | 3,835,207 | +0.24(+0.62%) |
May 23, 2014 | 38.65 | 38.88 | 38.88 | 38.88 | 2,743,774 | +0.27(+0.71%) |
May 22, 2014 | 38.09 | 38.67 | 37.99 | 38.61 | 2,205,441 | +0.56(+1.48%) |
May 21, 2014 | 37.89 | 38.17 | 37.70 | 38.05 | 4,031,323 | +0.19(+0.51%) |
May 20, 2014 | 38.74 | 38.75 | 37.74 | 37.85 | 6,428,222 | -1.06(-2.74%) |
May 19, 2014 | 38.77 | 39.04 | 38.65 | 38.92 | 3,963,472 | +0.02(+0.05%) |
May 16, 2014 | 38.56 | 38.96 | 38.31 | 38.90 | 7,462,839 | +0.68(+1.77%) |
May 15, 2014 | 38.54 | 38.61 | 37.54 | 38.22 | 10,459,992 | -0.52(-1.33%) |
May 14, 2014 | 39.19 | 39.44 | 38.43 | 38.73 | 17,173,284 | -0.01(-0.02%) |
May 13, 2014 | 38.50 | 38.81 | 38.43 | 38.74 | 7,518,958 | +0.30(+0.78%) |
May 12, 2014 | 38.01 | 38.73 | 37.93 | 38.44 | 8,596,492 | +0.70(+1.85%) |
May 09, 2014 | 37.48 | 37.82 | 37.32 | 37.74 | 4,692,761 | +0.25(+0.68%) |
May 08, 2014 | 36.99 | 38.04 | 36.99 | 37.49 | 6,299,934 | +0.50(+1.34%) |
May 07, 2014 | 37.03 | 37.19 | 36.72 | 36.99 | 5,725,688 | +0.09(+0.24%) |
May 06, 2014 | 37.86 | 37.86 | 36.88 | 36.91 | 6,839,644 | -1.05(-2.77%) |
May 05, 2014 | 38.14 | 38.25 | 37.48 | 37.96 | 4,947,379 | -0.35(-0.91%) |
May 02, 2014 | 38.28 | 38.78 | 38.15 | 38.31 | 6,573,471 | +0.17(+0.46%) |