Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 42.07 | 42.44 | 39.58 | 40.16 | 19,209,484 | -2.71(-6.33%) |
Apr 29, 2015 | 43.49 | 43.96 | 42.64 | 42.87 | 12,771,879 | -1.34(-3.03%) |
Apr 28, 2015 | 43.61 | 44.47 | 42.27 | 44.21 | 11,134,839 | +0.70(+1.62%) |
Apr 27, 2015 | 45.38 | 46.13 | 43.08 | 43.51 | 14,069,557 | -1.52(-3.38%) |
Apr 24, 2015 | 45.51 | 45.63 | 44.84 | 45.03 | 6,244,071 | -0.39(-0.87%) |
Apr 23, 2015 | 44.62 | 45.73 | 44.39 | 45.42 | 9,028,588 | +0.58(+1.29%) |
Apr 22, 2015 | 44.66 | 45.04 | 43.57 | 44.84 | 9,360,552 | +0.23(+0.51%) |
Apr 21, 2015 | 45.22 | 45.44 | 44.56 | 44.62 | 7,643,578 | -0.14(-0.31%) |
Apr 20, 2015 | 44.20 | 45.12 | 43.97 | 44.76 | 9,413,616 | +1.21(+2.79%) |
Apr 17, 2015 | 44.29 | 44.76 | 42.91 | 43.54 | 14,717,007 | -2.20(-4.82%) |
Apr 16, 2015 | 45.75 | 46.05 | 45.41 | 45.75 | 5,921,501 | -0.16(-0.36%) |
Apr 15, 2015 | 45.41 | 46.45 | 45.17 | 45.91 | 7,377,548 | +1.01(+2.26%) |
Apr 14, 2015 | 44.99 | 45.34 | 43.95 | 44.90 | 8,978,877 | -0.05(-0.12%) |
Apr 13, 2015 | 44.93 | 45.65 | 44.81 | 44.95 | 7,412,032 | +0.13(+0.29%) |
Apr 10, 2015 | 44.68 | 45.02 | 44.43 | 44.82 | 6,456,248 | +0.58(+1.32%) |
Apr 09, 2015 | 44.54 | 44.98 | 42.92 | 44.24 | 10,982,535 | -0.41(-0.93%) |
Apr 08, 2015 | 43.57 | 44.90 | 43.57 | 44.65 | 10,017,037 | +1.09(+2.50%) |
Apr 07, 2015 | 44.19 | 44.74 | 43.54 | 43.56 | 7,549,942 | -0.86(-1.95%) |
Apr 06, 2015 | 43.09 | 44.72 | 43.05 | 44.43 | 8,361,044 | +0.59(+1.35%) |
Apr 02, 2015 | 43.56 | 43.83 | 43.83 | 43.83 | 8,941,810 | +0.28(+0.64%) |
Apr 01, 2015 | 43.45 | 43.59 | 42.08 | 43.56 | 12,691,159 | -0.04(-0.10%) |
Mar 31, 2015 | 43.46 | 43.93 | 43.07 | 43.60 | 8,894,901 | -0.37(-0.84%) |
Mar 30, 2015 | 42.92 | 44.21 | 42.90 | 43.97 | 7,680,377 | +1.70(+4.03%) |
Mar 27, 2015 | 41.58 | 42.41 | 41.03 | 42.27 | 7,740,835 | +0.73(+1.77%) |
Mar 26, 2015 | 41.27 | 42.10 | 40.71 | 41.53 | 13,143,073 | -0.17(-0.42%) |
Mar 25, 2015 | 44.88 | 44.98 | 41.57 | 41.71 | 15,538,244 | -3.13(-6.98%) |
Mar 24, 2015 | 44.79 | 45.33 | 44.64 | 44.84 | 7,602,225 | -0.02(-0.04%) |
Mar 23, 2015 | 44.95 | 45.33 | 44.78 | 44.86 | 8,250,083 | -0.10(-0.22%) |
Mar 20, 2015 | 44.33 | 45.17 | 44.30 | 44.95 | 8,856,157 | +1.11(+2.54%) |
Mar 19, 2015 | 43.29 | 43.92 | 43.25 | 43.84 | 8,997,535 | +0.29(+0.66%) |
Mar 18, 2015 | 42.29 | 44.07 | 41.76 | 43.56 | 12,008,494 | +1.03(+2.42%) |
Mar 17, 2015 | 41.86 | 42.69 | 41.66 | 42.53 | 9,562,672 | +0.31(+0.74%) |
Mar 16, 2015 | 42.00 | 42.48 | 41.78 | 42.22 | 9,525,694 | +0.71(+1.71%) |
Mar 13, 2015 | 41.84 | 42.10 | 40.10 | 41.51 | 13,988,291 | -0.40(-0.95%) |
Mar 12, 2015 | 40.75 | 42.04 | 40.66 | 41.91 | 12,627,702 | +1.90(+4.76%) |
Mar 11, 2015 | 39.42 | 40.08 | 38.86 | 40.00 | 13,792,244 | +0.77(+1.96%) |
Mar 10, 2015 | 39.60 | 39.64 | 38.81 | 39.24 | 13,877,199 | -1.40(-3.45%) |
Mar 09, 2015 | 40.34 | 40.87 | 40.09 | 40.64 | 10,274,256 | +0.50(+1.25%) |
Mar 06, 2015 | 40.98 | 41.70 | 39.86 | 40.14 | 16,252,168 | -1.59(-3.82%) |
Mar 05, 2015 | 41.57 | 41.93 | 40.93 | 41.73 | 10,410,716 | +0.32(+0.77%) |
Mar 04, 2015 | 41.21 | 41.61 | 40.62 | 41.41 | 13,003,923 | -0.39(-0.93%) |
Mar 03, 2015 | 42.21 | 42.23 | 41.28 | 41.80 | 11,884,709 | -0.76(-1.78%) |
Mar 02, 2015 | 41.61 | 42.82 | 41.57 | 42.56 | 11,746,699 | +0.98(+2.36%) |
Feb 27, 2015 | 42.06 | 42.41 | 41.58 | 41.58 | 9,653,493 | -0.67(-1.59%) |
Feb 26, 2015 | 41.76 | 42.35 | 41.37 | 42.25 | 9,622,381 | +0.43(+1.03%) |
Feb 25, 2015 | 41.63 | 42.08 | 41.27 | 41.81 | 8,747,362 | +0.15(+0.36%) |
Feb 24, 2015 | 41.52 | 42.11 | 41.25 | 41.66 | 9,767,765 | +0.11(+0.26%) |
Feb 23, 2015 | 41.16 | 41.57 | 40.32 | 41.56 | 11,315,885 | +0.16(+0.39%) |
Feb 20, 2015 | 40.88 | 41.56 | 39.94 | 41.40 | 13,723,202 | +0.27(+0.66%) |
Feb 19, 2015 | 40.81 | 41.43 | 40.58 | 41.12 | 11,321,650 | +0.12(+0.28%) |
Feb 18, 2015 | 40.60 | 41.09 | 40.19 | 41.01 | 9,639,718 | +0.11(+0.26%) |
Feb 17, 2015 | 40.70 | 41.10 | 40.29 | 40.90 | 9,628,815 | +0.34(+0.84%) |
Feb 13, 2015 | 39.95 | 40.56 | 40.56 | 40.56 | 13,023,758 | +0.71(+1.79%) |
Feb 12, 2015 | 39.25 | 39.96 | 38.93 | 39.85 | 11,357,257 | +1.28(+3.31%) |
Feb 11, 2015 | 38.46 | 38.92 | 37.77 | 38.57 | 13,715,880 | -0.14(-0.35%) |
Feb 10, 2015 | 38.67 | 38.93 | 37.29 | 38.71 | 14,583,521 | +0.70(+1.85%) |
Feb 09, 2015 | 38.51 | 39.33 | 37.88 | 38.00 | 13,756,735 | -0.92(-2.36%) |
Feb 06, 2015 | 39.19 | 39.91 | 38.48 | 38.92 | 13,889,726 | -0.13(-0.34%) |
Feb 05, 2015 | 37.98 | 39.36 | 37.80 | 39.05 | 12,979,155 | +1.45(+3.86%) |
Feb 04, 2015 | 37.64 | 38.41 | 37.32 | 37.60 | 16,691,883 | -0.41(-1.09%) |
Feb 03, 2015 | 36.65 | 38.17 | 36.59 | 38.01 | 20,228,490 | +1.95(+5.40%) |
Feb 02, 2015 | 35.54 | 36.17 | 33.97 | 36.06 | 22,931,122 | +0.87(+2.47%) |
Jan 30, 2015 | 36.84 | 37.23 | 35.09 | 35.20 | 23,598,356 | -2.42(-6.44%) |
Jan 29, 2015 | 36.44 | 37.62 | 35.63 | 37.62 | 19,586,880 | +1.48(+4.08%) |
Jan 28, 2015 | 38.53 | 38.77 | 35.80 | 36.14 | 22,653,690 | -1.89(-4.97%) |
Jan 27, 2015 | 37.28 | 38.59 | 37.13 | 38.03 | 21,454,080 | -0.56(-1.45%) |
Jan 26, 2015 | 37.32 | 38.59 | 36.53 | 38.59 | 11,886,134 | +1.06(+2.83%) |
Jan 23, 2015 | 37.64 | 38.12 | 36.99 | 37.53 | 13,001,227 | -0.05(-0.14%) |
Jan 22, 2015 | 36.08 | 37.62 | 34.78 | 37.58 | 20,322,180 | +2.15(+6.06%) |
Jan 21, 2015 | 35.43 | 36.36 | 34.97 | 35.43 | 17,967,474 | -0.39(-1.10%) |
Jan 20, 2015 | 36.38 | 36.61 | 34.88 | 35.83 | 18,299,698 | -0.40(-1.10%) |
Jan 16, 2015 | 34.23 | 36.46 | 34.04 | 36.23 | 18,202,742 | +1.70(+4.94%) |
Jan 15, 2015 | 36.85 | 37.00 | 34.29 | 34.52 | 23,372,850 | -1.96(-5.38%) |
Jan 14, 2015 | 35.69 | 36.73 | 35.28 | 36.48 | 19,593,450 | -0.41(-1.11%) |
Jan 13, 2015 | 37.71 | 38.84 | 35.55 | 36.89 | 22,332,512 | +0.07(+0.20%) |
Jan 12, 2015 | 37.36 | 37.61 | 35.91 | 36.82 | 13,694,215 | -0.40(-1.08%) |
Jan 09, 2015 | 38.39 | 38.39 | 36.93 | 37.22 | 15,662,324 | -1.01(-2.65%) |
Jan 08, 2015 | 37.28 | 38.38 | 37.09 | 38.24 | 12,486,474 | +1.82(+5.00%) |
Jan 07, 2015 | 35.84 | 36.44 | 35.31 | 36.41 | 15,175,398 | +1.28(+3.63%) |
Jan 06, 2015 | 37.33 | 37.47 | 34.25 | 35.14 | 28,902,260 | -2.01(-5.42%) |
Jan 05, 2015 | 37.91 | 38.40 | 36.55 | 37.15 | 20,892,390 | -1.48(-3.83%) |
Jan 02, 2015 | 39.72 | 40.20 | 37.59 | 38.63 | 19,586,948 | -0.66(-1.68%) |
Dec 31, 2014 | 40.46 | 39.29 | 39.29 | 39.29 | 13,110,467 | -0.73(-1.83%) |
Dec 30, 2014 | 40.43 | 40.92 | 39.95 | 40.03 | 10,786,381 | -0.73(-1.80%) |
Dec 29, 2014 | 40.26 | 41.06 | 40.26 | 40.76 | 9,145,074 | +0.60(+1.49%) |
Dec 26, 2014 | 39.81 | 40.48 | 39.74 | 40.16 | 7,264,029 | +0.75(+1.90%) |
Dec 24, 2014 | 39.34 | 39.42 | 39.42 | 39.42 | 5,084,773 | +0.31(+0.78%) |
Dec 23, 2014 | 39.62 | 39.65 | 38.72 | 39.11 | 10,389,440 | +0.17(+0.44%) |
Dec 22, 2014 | 38.48 | 38.96 | 38.12 | 38.94 | 13,666,540 | +0.67(+1.76%) |
Dec 19, 2014 | 37.92 | 38.73 | 37.48 | 38.26 | 16,120,569 | +0.35(+0.94%) |
Dec 18, 2014 | 37.77 | 38.02 | 36.85 | 37.91 | 16,799,634 | +1.58(+4.36%) |
Dec 17, 2014 | 33.48 | 36.39 | 33.35 | 36.33 | 23,328,254 | +3.05(+9.18%) |
Dec 16, 2014 | 33.19 | 34.96 | 32.93 | 33.27 | 19,228,782 | -0.15(-0.45%) |
Dec 15, 2014 | 34.98 | 35.37 | 33.06 | 33.42 | 21,666,716 | -1.04(-3.03%) |
Dec 12, 2014 | 34.49 | 35.63 | 34.36 | 34.47 | 20,349,676 | -1.34(-3.73%) |
Dec 11, 2014 | 35.85 | 37.18 | 35.53 | 35.80 | 17,551,816 | +0.38(+1.07%) |
Dec 10, 2014 | 37.33 | 37.72 | 35.27 | 35.42 | 21,411,546 | -2.36(-6.25%) |
Dec 09, 2014 | 34.77 | 37.84 | 34.58 | 37.79 | 16,880,894 | +1.83(+5.08%) |
Dec 08, 2014 | 36.95 | 37.98 | 35.60 | 35.96 | 13,915,617 | -1.37(-3.66%) |
Dec 05, 2014 | 36.93 | 37.29 | 36.67 | 37.32 | 11,834,062 | +0.80(+2.18%) |
Dec 04, 2014 | 36.88 | 36.98 | 35.98 | 36.53 | 12,166,611 | -0.56(-1.51%) |
Dec 03, 2014 | 36.05 | 37.37 | 35.80 | 37.09 | 12,008,876 | +1.09(+3.04%) |
Dec 02, 2014 | 34.89 | 36.37 | 34.88 | 36.00 | 13,198,424 | +1.21(+3.49%) |
Dec 01, 2014 | 36.15 | 36.29 | 34.74 | 34.78 | 14,459,589 | -1.79(-4.89%) |
Nov 28, 2014 | 38.19 | 38.23 | 36.38 | 36.57 | 7,463,210 | -1.57(-4.12%) |
Nov 26, 2014 | 37.80 | 38.14 | 38.14 | 38.14 | 8,696,653 | +0.39(+1.02%) |
Nov 25, 2014 | 37.93 | 38.49 | 37.31 | 37.76 | 11,108,567 | +0.00(+0.01%) |
Nov 24, 2014 | 36.61 | 37.78 | 36.50 | 37.75 | 13,252,547 | +1.32(+3.63%) |
Nov 21, 2014 | 37.83 | 37.85 | 36.05 | 36.43 | 16,041,996 | +0.13(+0.36%) |
Nov 20, 2014 | 34.66 | 36.31 | 34.66 | 36.30 | 15,755,962 | +1.15(+3.28%) |
Nov 19, 2014 | 36.15 | 36.15 | 34.42 | 35.15 | 18,175,030 | -1.12(-3.09%) |
Nov 18, 2014 | 36.09 | 36.96 | 36.04 | 36.27 | 17,966,004 | +0.60(+1.68%) |
Nov 17, 2014 | 36.50 | 36.80 | 35.65 | 35.67 | 17,581,730 | -0.93(-2.54%) |
Nov 14, 2014 | 36.83 | 37.08 | 36.29 | 36.60 | 16,739,729 | -0.22(-0.59%) |
Nov 13, 2014 | 37.77 | 38.07 | 36.53 | 36.82 | 23,523,424 | -0.92(-2.44%) |
Nov 12, 2014 | 36.60 | 37.91 | 36.56 | 37.74 | 17,897,964 | +0.51(+1.37%) |
Nov 11, 2014 | 37.01 | 37.29 | 36.77 | 37.23 | 15,052,547 | +0.09(+0.23%) |
Nov 10, 2014 | 36.60 | 37.14 | 36.38 | 37.14 | 14,418,787 | +0.54(+1.48%) |
Nov 07, 2014 | 36.32 | 36.60 | 35.69 | 36.60 | 14,317,966 | +0.18(+0.50%) |
Nov 06, 2014 | 35.97 | 36.44 | 35.56 | 36.42 | 15,370,908 | +0.44(+1.23%) |
Nov 05, 2014 | 36.59 | 36.65 | 35.56 | 35.97 | 22,013,324 | +0.16(+0.44%) |
Nov 04, 2014 | 35.90 | 36.45 | 35.32 | 35.82 | 13,456,073 | -0.53(-1.45%) |
Nov 03, 2014 | 36.65 | 37.24 | 35.88 | 36.34 | 15,521,066 | -0.14(-0.38%) |
Oct 31, 2014 | 36.82 | 36.84 | 35.86 | 36.48 | 17,872,338 | +1.53(+4.37%) |
Oct 30, 2014 | 33.71 | 35.39 | 33.40 | 34.95 | 17,170,998 | +0.84(+2.48%) |
Oct 29, 2014 | 34.50 | 34.52 | 33.27 | 34.11 | 18,544,072 | -0.21(-0.62%) |
Oct 28, 2014 | 32.04 | 34.35 | 31.89 | 34.32 | 17,104,100 | +2.71(+8.58%) |
Oct 27, 2014 | 31.13 | 31.71 | 31.67 | 31.61 | 12,806,762 | -0.06(-0.18%) |
Oct 24, 2014 | 31.54 | 31.89 | 31.17 | 31.67 | 14,171,183 | +0.13(+0.41%) |
Oct 23, 2014 | 30.85 | 32.09 | 30.65 | 31.54 | 17,896,508 | +1.59(+5.32%) |
Oct 22, 2014 | 31.49 | 31.72 | 29.88 | 29.94 | 20,117,118 | -1.32(-4.21%) |
Oct 21, 2014 | 30.30 | 31.31 | 30.03 | 31.26 | 19,305,176 | +1.46(+4.90%) |
Oct 20, 2014 | 28.44 | 29.82 | 28.43 | 29.80 | 14,164,005 | +0.99(+3.45%) |
Oct 17, 2014 | 30.16 | 30.22 | 28.47 | 28.81 | 22,073,110 | -0.30(-1.03%) |
Oct 16, 2014 | 26.98 | 29.66 | 26.82 | 29.11 | 30,244,574 | +0.98(+3.50%) |
Oct 15, 2014 | 26.26 | 28.43 | 25.81 | 28.12 | 37,965,312 | +0.87(+3.19%) |
Oct 14, 2014 | 27.09 | 28.40 | 26.78 | 27.25 | 23,530,582 | +0.90(+3.42%) |
Oct 13, 2014 | 26.76 | 27.75 | 26.05 | 26.35 | 26,812,544 | -0.37(-1.39%) |
Oct 10, 2014 | 27.53 | 28.40 | 26.60 | 26.72 | 33,524,374 | -1.01(-3.64%) |
Oct 09, 2014 | 30.07 | 30.10 | 27.73 | 27.73 | 34,935,632 | -2.41(-7.99%) |
Oct 08, 2014 | 28.31 | 30.22 | 27.60 | 30.14 | 26,436,676 | +1.60(+5.61%) |
Oct 07, 2014 | 29.43 | 29.84 | 28.49 | 28.54 | 19,862,808 | -1.51(-5.04%) |
Oct 06, 2014 | 31.07 | 31.16 | 29.86 | 30.05 | 22,770,872 | -0.75(-2.43%) |
Oct 03, 2014 | 30.90 | 31.36 | 30.35 | 30.80 | 18,347,838 | +0.66(+2.18%) |
Oct 02, 2014 | 29.30 | 30.51 | 28.61 | 30.14 | 29,430,952 | +0.83(+2.85%) |
Oct 01, 2014 | 30.55 | 30.64 | 29.01 | 29.31 | 29,644,840 | -1.27(-4.16%) |
Sep 30, 2014 | 31.96 | 32.06 | 30.58 | 30.58 | 25,289,926 | -1.48(-4.62%) |
Sep 29, 2014 | 30.99 | 32.33 | 30.92 | 32.06 | 19,605,794 | -0.05(-0.17%) |
Sep 26, 2014 | 31.67 | 32.21 | 31.36 | 32.12 | 16,686,980 | +0.78(+2.49%) |
Sep 25, 2014 | 32.70 | 32.80 | 30.96 | 31.33 | 28,526,768 | -1.64(-4.97%) |
Sep 24, 2014 | 32.23 | 33.04 | 31.74 | 32.97 | 15,879,078 | +0.85(+2.66%) |
Sep 23, 2014 | 32.61 | 33.25 | 31.99 | 32.12 | 17,952,392 | -0.89(-2.69%) |
Sep 22, 2014 | 34.00 | 34.09 | 32.75 | 33.01 | 19,484,960 | -1.49(-4.32%) |
Sep 19, 2014 | 36.26 | 36.26 | 34.17 | 34.50 | 15,704,888 | -1.28(-3.59%) |
Sep 18, 2014 | 35.66 | 35.92 | 35.37 | 35.78 | 9,590,947 | +0.59(+1.69%) |
Sep 17, 2014 | 34.96 | 35.85 | 34.71 | 35.19 | 13,546,029 | +0.26(+0.73%) |
Sep 16, 2014 | 34.37 | 35.21 | 34.01 | 34.93 | 17,643,062 | +0.29(+0.84%) |
Sep 15, 2014 | 35.81 | 35.85 | 34.28 | 34.64 | 15,842,512 | -1.21(-3.38%) |
Sep 12, 2014 | 36.89 | 36.91 | 35.44 | 35.85 | 14,905,552 | -1.14(-3.08%) |
Sep 11, 2014 | 35.64 | 37.09 | 35.61 | 36.99 | 13,134,708 | +0.68(+1.86%) |
Sep 10, 2014 | 35.68 | 36.35 | 35.24 | 36.32 | 15,642,225 | +0.64(+1.78%) |
Sep 09, 2014 | 36.79 | 36.80 | 35.51 | 35.68 | 19,090,392 | -1.27(-3.45%) |
Sep 08, 2014 | 36.69 | 37.20 | 36.30 | 36.95 | 14,883,573 | +0.16(+0.43%) |
Sep 05, 2014 | 36.25 | 36.83 | 35.69 | 36.79 | 15,125,969 | +0.35(+0.95%) |
Sep 04, 2014 | 37.15 | 37.87 | 36.21 | 36.45 | 15,107,396 | -0.49(-1.32%) |
Sep 03, 2014 | 38.15 | 38.17 | 36.74 | 36.93 | 15,045,150 | -0.67(-1.78%) |
Sep 02, 2014 | 37.39 | 37.87 | 36.95 | 37.60 | 16,416,917 | +0.61(+1.66%) |
Aug 29, 2014 | 36.63 | 36.99 | 36.99 | 36.99 | 13,084,058 | +0.59(+1.62%) |
Aug 28, 2014 | 36.52 | 36.70 | 36.05 | 36.40 | 12,041,412 | -0.57(-1.55%) |
Aug 27, 2014 | 37.32 | 37.37 | 36.77 | 36.98 | 8,800,920 | -0.25(-0.66%) |
Aug 26, 2014 | 36.38 | 37.34 | 36.30 | 37.22 | 10,492,728 | +1.00(+2.76%) |
Aug 25, 2014 | 36.44 | 36.86 | 35.85 | 36.23 | 11,928,823 | +0.46(+1.29%) |
Aug 22, 2014 | 35.58 | 36.14 | 35.19 | 35.76 | 13,657,282 | +0.01(+0.04%) |
Aug 21, 2014 | 35.47 | 35.92 | 34.54 | 35.75 | 12,399,666 | +0.18(+0.50%) |
Aug 20, 2014 | 35.42 | 35.76 | 35.01 | 35.57 | 11,849,158 | -0.39(-1.07%) |
Aug 19, 2014 | 35.69 | 36.23 | 35.63 | 35.95 | 10,469,747 | +0.34(+0.96%) |
Aug 18, 2014 | 35.11 | 35.68 | 34.75 | 35.61 | 11,905,399 | +1.50(+4.38%) |
Aug 15, 2014 | 35.06 | 35.07 | 33.10 | 34.12 | 21,565,684 | -0.18(-0.52%) |
Aug 14, 2014 | 34.24 | 34.37 | 33.57 | 34.30 | 10,354,399 | +0.17(+0.49%) |
Aug 13, 2014 | 33.70 | 34.35 | 33.53 | 34.13 | 12,216,966 | +0.72(+2.17%) |
Aug 12, 2014 | 33.75 | 34.21 | 32.93 | 33.40 | 18,322,910 | -0.70(-2.05%) |
Aug 11, 2014 | 33.65 | 34.86 | 33.46 | 34.10 | 16,092,347 | +0.95(+2.85%) |
Aug 08, 2014 | 32.32 | 33.24 | 32.06 | 33.16 | 14,760,050 | +0.92(+2.86%) |
Aug 07, 2014 | 33.02 | 33.38 | 31.86 | 32.24 | 18,386,912 | -0.46(-1.42%) |
Aug 06, 2014 | 31.79 | 33.33 | 31.74 | 32.70 | 14,574,396 | +0.33(+1.01%) |
Aug 05, 2014 | 32.18 | 33.14 | 31.69 | 32.37 | 18,269,570 | -0.24(-0.74%) |
Aug 04, 2014 | 32.25 | 32.76 | 31.14 | 32.61 | 17,060,038 | +0.74(+2.33%) |
Aug 01, 2014 | 32.22 | 32.69 | 31.09 | 31.87 | 23,197,166 | -0.35(-1.09%) |
Jul 31, 2014 | 33.55 | 33.90 | 32.17 | 32.22 | 22,896,020 | -2.40(-6.94%) |
Jul 30, 2014 | 34.95 | 35.09 | 34.20 | 34.62 | 21,071,936 | +0.43(+1.27%) |
Jul 29, 2014 | 34.31 | 34.90 | 33.95 | 34.19 | 17,683,540 | +0.20(+0.60%) |
Jul 28, 2014 | 34.64 | 34.72 | 33.23 | 33.99 | 16,935,282 | -0.47(-1.36%) |
Jul 25, 2014 | 34.60 | 34.85 | 34.11 | 34.45 | 16,672,012 | -1.01(-2.84%) |
Jul 24, 2014 | 35.94 | 36.36 | 35.15 | 35.46 | 16,233,253 | -0.20(-0.55%) |
Jul 23, 2014 | 35.80 | 36.15 | 35.32 | 35.66 | 18,432,126 | +0.13(+0.38%) |
Jul 22, 2014 | 35.27 | 35.97 | 35.04 | 35.53 | 17,116,716 | +0.86(+2.49%) |
Jul 21, 2014 | 34.40 | 34.85 | 33.95 | 34.66 | 16,801,660 | -0.41(-1.16%) |
Jul 18, 2014 | 33.71 | 35.26 | 33.50 | 35.07 | 17,587,720 | +1.54(+4.60%) |
Jul 17, 2014 | 34.46 | 35.15 | 33.28 | 33.52 | 25,513,538 | -1.66(-4.73%) |
Jul 16, 2014 | 35.84 | 35.93 | 34.76 | 35.19 | 21,111,238 | -0.24(-0.68%) |
Jul 15, 2014 | 36.42 | 36.77 | 34.79 | 35.43 | 31,038,120 | -1.07(-2.92%) |
Jul 14, 2014 | 37.18 | 37.22 | 36.24 | 36.50 | 18,760,002 | +0.54(+1.49%) |
Jul 11, 2014 | 36.04 | 36.23 | 35.41 | 35.96 | 17,605,212 | -0.14(-0.40%) |
Jul 10, 2014 | 35.00 | 36.87 | 34.88 | 36.10 | 24,051,650 | -1.18(-3.16%) |
Jul 09, 2014 | 37.48 | 37.86 | 36.85 | 37.28 | 17,122,022 | +0.07(+0.19%) |
Jul 08, 2014 | 38.34 | 38.51 | 36.55 | 37.21 | 21,597,424 | -1.38(-3.59%) |
Jul 07, 2014 | 40.25 | 40.27 | 38.51 | 38.59 | 20,532,694 | -2.03(-4.99%) |
Jul 03, 2014 | 40.42 | 40.62 | 40.62 | 40.62 | 8,404,132 | +0.69(+1.73%) |
Jul 02, 2014 | 40.40 | 40.80 | 39.72 | 39.93 | 12,293,505 | -0.50(-1.23%) |
Jul 01, 2014 | 39.63 | 41.32 | 39.57 | 40.43 | 17,154,858 | +1.21(+3.09%) |
Jun 30, 2014 | 38.62 | 39.26 | 38.26 | 39.22 | 13,179,844 | +0.48(+1.25%) |
Jun 27, 2014 | 37.52 | 38.88 | 37.48 | 38.73 | 14,342,217 | +0.77(+2.02%) |
Jun 26, 2014 | 38.25 | 38.25 | 37.06 | 37.97 | 16,368,360 | -0.22(-0.57%) |
Jun 25, 2014 | 36.56 | 38.20 | 36.56 | 38.18 | 14,971,905 | +0.90(+2.42%) |
Jun 24, 2014 | 38.17 | 39.31 | 37.14 | 37.28 | 22,882,850 | -1.19(-3.08%) |
Jun 23, 2014 | 38.94 | 38.97 | 38.14 | 38.47 | 12,465,949 | -0.24(-0.62%) |
Jun 20, 2014 | 38.30 | 38.72 | 38.02 | 38.71 | 11,101,705 | +0.38(+0.99%) |
Jun 19, 2014 | 38.62 | 38.67 | 37.58 | 38.33 | 17,770,002 | +0.15(+0.39%) |
Jun 18, 2014 | 37.39 | 38.25 | 37.02 | 38.18 | 17,434,228 | +0.70(+1.86%) |
Jun 17, 2014 | 36.55 | 37.89 | 36.34 | 37.48 | 21,169,170 | +0.83(+2.26%) |
Jun 16, 2014 | 36.07 | 36.67 | 35.72 | 36.65 | 17,194,664 | +0.46(+1.28%) |
Jun 13, 2014 | 36.22 | 36.45 | 35.31 | 36.19 | 15,810,142 | +0.23(+0.64%) |
Jun 12, 2014 | 36.36 | 36.47 | 35.54 | 35.96 | 17,270,764 | -0.66(-1.80%) |
Jun 11, 2014 | 36.59 | 36.88 | 36.00 | 36.62 | 17,312,058 | -0.55(-1.49%) |
Jun 10, 2014 | 37.15 | 37.34 | 36.54 | 37.18 | 14,205,361 | +0.71(+1.94%) |
Jun 06, 2014 | 35.89 | 36.54 | 35.75 | 36.47 | 16,369,890 | +1.04(+2.94%) |
Jun 05, 2014 | 33.62 | 35.52 | 33.06 | 35.42 | 24,511,256 | +2.08(+6.22%) |
Jun 04, 2014 | 32.52 | 33.46 | 32.25 | 33.35 | 11,840,764 | +0.39(+1.20%) |
Jun 03, 2014 | 32.67 | 33.30 | 32.20 | 32.95 | 14,617,610 | -0.25(-0.76%) |
Jun 02, 2014 | 33.95 | 33.96 | 32.40 | 33.21 | 15,681,128 | -0.53(-1.57%) |
May 30, 2014 | 34.18 | 34.25 | 33.29 | 33.74 | 14,746,795 | -0.45(-1.31%) |
May 29, 2014 | 34.18 | 34.39 | 33.61 | 34.18 | 12,977,324 | +0.33(+0.98%) |
May 28, 2014 | 34.18 | 34.30 | 33.46 | 33.85 | 13,517,956 | -0.59(-1.71%) |
May 27, 2014 | 33.62 | 34.61 | 33.58 | 34.44 | 16,690,575 | +1.49(+4.51%) |
May 23, 2014 | 31.84 | 32.95 | 32.95 | 32.95 | 13,690,247 | +0.85(+2.64%) |
May 22, 2014 | 31.24 | 32.17 | 30.96 | 32.11 | 12,291,914 | +1.17(+3.77%) |
May 21, 2014 | 31.02 | 31.38 | 30.09 | 30.94 | 21,306,588 | +0.44(+1.46%) |
May 20, 2014 | 31.71 | 31.74 | 29.96 | 30.49 | 29,449,824 | -1.47(-4.59%) |
May 19, 2014 | 30.71 | 32.20 | 30.44 | 31.96 | 16,968,030 | +1.01(+3.27%) |
May 16, 2014 | 30.45 | 31.00 | 29.70 | 30.95 | 18,544,450 | +0.53(+1.74%) |
May 15, 2014 | 30.59 | 30.68 | 29.20 | 30.42 | 26,376,278 | -0.61(-1.96%) |
May 14, 2014 | 32.33 | 32.35 | 30.87 | 31.03 | 20,891,196 | -1.61(-4.94%) |
May 13, 2014 | 33.47 | 33.88 | 32.54 | 32.64 | 16,986,044 | -0.93(-2.77%) |
May 12, 2014 | 32.01 | 34.01 | 31.86 | 33.57 | 18,254,720 | +2.13(+6.77%) |
May 09, 2014 | 30.36 | 31.48 | 30.01 | 31.44 | 19,112,482 | +0.79(+2.58%) |
May 08, 2014 | 31.47 | 32.51 | 30.35 | 30.65 | 23,082,332 | -0.91(-2.89%) |
May 07, 2014 | 31.66 | 31.86 | 30.13 | 31.56 | 23,465,212 | +0.03(+0.11%) |
May 06, 2014 | 32.72 | 32.99 | 31.46 | 31.53 | 16,151,635 | -1.60(-4.83%) |
May 05, 2014 | 32.43 | 33.38 | 31.95 | 33.13 | 14,142,631 | -0.15(-0.45%) |
May 02, 2014 | 33.33 | 34.22 | 32.96 | 33.28 | 15,912,951 | +0.17(+0.52%) |