Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 41.45 | 41.73 | 41.17 | 41.25 | 4,963,911 | -0.29(-0.70%) |
Apr 29, 2015 | 42.89 | 43.32 | 41.33 | 41.54 | 6,771,875 | -2.16(-4.94%) |
Apr 28, 2015 | 43.59 | 43.88 | 43.40 | 43.70 | 2,123,089 | +0.15(+0.34%) |
Apr 27, 2015 | 44.09 | 44.09 | 43.45 | 43.55 | 2,243,316 | -0.31(-0.70%) |
Apr 24, 2015 | 43.84 | 43.94 | 43.52 | 43.86 | 4,797,086 | -0.02(-0.04%) |
Apr 23, 2015 | 43.72 | 43.98 | 43.68 | 43.87 | 4,879,947 | +0.06(+0.13%) |
Apr 22, 2015 | 43.98 | 44.28 | 43.47 | 43.82 | 4,255,822 | -0.19(-0.44%) |
Apr 21, 2015 | 44.23 | 44.44 | 43.93 | 44.01 | 4,999,243 | -0.15(-0.34%) |
Apr 20, 2015 | 44.27 | 44.51 | 44.14 | 44.16 | 3,323,193 | +0.12(+0.26%) |
Apr 17, 2015 | 44.65 | 44.83 | 43.93 | 44.04 | 3,433,677 | -0.92(-2.06%) |
Apr 16, 2015 | 45.02 | 45.10 | 44.67 | 44.97 | 2,468,956 | -0.22(-0.48%) |
Apr 15, 2015 | 45.28 | 45.51 | 45.16 | 45.18 | 1,481,348 | +0.01(+0.02%) |
Apr 14, 2015 | 45.58 | 45.61 | 45.09 | 45.17 | 2,362,389 | -0.50(-1.09%) |
Apr 13, 2015 | 45.81 | 45.94 | 45.59 | 45.67 | 3,125,616 | -0.25(-0.54%) |
Apr 10, 2015 | 45.95 | 46.58 | 45.80 | 45.92 | 5,368,231 | +0.14(+0.31%) |
Apr 09, 2015 | 45.53 | 45.91 | 45.32 | 45.78 | 4,929,720 | +0.30(+0.66%) |
Apr 08, 2015 | 45.61 | 45.88 | 45.46 | 45.48 | 4,634,529 | -0.11(-0.24%) |
Apr 07, 2015 | 45.37 | 45.72 | 45.27 | 45.59 | 2,429,243 | +0.16(+0.35%) |
Apr 06, 2015 | 44.88 | 45.58 | 44.77 | 45.43 | 4,015,195 | +0.54(+1.21%) |
Apr 02, 2015 | 44.72 | 44.89 | 44.89 | 44.89 | 1,682,781 | +0.21(+0.47%) |
Apr 01, 2015 | 45.18 | 45.29 | 44.62 | 44.68 | 2,475,157 | -0.48(-1.07%) |
Mar 31, 2015 | 44.87 | 45.31 | 44.82 | 45.17 | 2,806,369 | +0.18(+0.41%) |
Mar 30, 2015 | 44.61 | 45.17 | 44.58 | 44.98 | 1,904,284 | +0.51(+1.14%) |
Mar 27, 2015 | 44.46 | 44.72 | 44.46 | 44.47 | 1,910,152 | +0.00(+0.00%) |
Mar 26, 2015 | 44.67 | 44.73 | 44.46 | 44.47 | 1,652,337 | -0.38(-0.85%) |
Mar 25, 2015 | 45.52 | 45.56 | 44.84 | 44.86 | 1,811,174 | -0.62(-1.37%) |
Mar 24, 2015 | 45.74 | 45.77 | 45.45 | 45.48 | 2,256,338 | -0.26(-0.56%) |
Mar 23, 2015 | 45.57 | 45.91 | 45.37 | 45.74 | 2,962,937 | +0.31(+0.68%) |
Mar 20, 2015 | 45.63 | 45.68 | 45.29 | 45.43 | 6,147,973 | -0.15(-0.33%) |
Mar 19, 2015 | 45.91 | 46.06 | 45.58 | 45.58 | 2,047,018 | -0.28(-0.62%) |
Mar 18, 2015 | 45.20 | 45.97 | 45.02 | 45.86 | 2,460,239 | +0.50(+1.10%) |
Mar 17, 2015 | 45.32 | 45.52 | 45.24 | 45.37 | 1,810,794 | +0.06(+0.13%) |
Mar 16, 2015 | 44.56 | 45.39 | 44.55 | 45.31 | 2,737,659 | +0.90(+2.03%) |
Mar 13, 2015 | 44.29 | 44.47 | 44.01 | 44.41 | 2,291,732 | +0.19(+0.43%) |
Mar 12, 2015 | 43.91 | 44.30 | 43.90 | 44.22 | 2,370,917 | +0.33(+0.76%) |
Mar 11, 2015 | 44.08 | 44.20 | 43.87 | 43.88 | 3,359,006 | -0.18(-0.42%) |
Mar 10, 2015 | 44.41 | 44.58 | 44.06 | 44.07 | 3,426,843 | -0.63(-1.42%) |
Mar 09, 2015 | 44.65 | 44.84 | 44.62 | 44.70 | 3,591,680 | +0.02(+0.04%) |
Mar 06, 2015 | 45.11 | 45.22 | 44.67 | 44.68 | 3,027,168 | -0.71(-1.56%) |
Mar 05, 2015 | 45.57 | 45.67 | 45.17 | 45.39 | 2,466,732 | -0.15(-0.34%) |
Mar 04, 2015 | 45.49 | 45.62 | 45.38 | 45.54 | 4,052,683 | -0.09(-0.20%) |
Mar 03, 2015 | 45.24 | 45.71 | 45.21 | 45.64 | 3,914,619 | +0.27(+0.60%) |
Mar 02, 2015 | 45.06 | 45.40 | 45.06 | 45.36 | 2,423,359 | +0.31(+0.68%) |
Feb 27, 2015 | 44.92 | 45.22 | 44.76 | 45.06 | 2,058,690 | +0.17(+0.37%) |
Feb 26, 2015 | 45.17 | 45.21 | 44.68 | 44.89 | 2,127,215 | -0.21(-0.46%) |
Feb 25, 2015 | 45.17 | 45.28 | 45.02 | 45.10 | 2,035,571 | +0.05(+0.11%) |
Feb 24, 2015 | 44.99 | 45.26 | 44.95 | 45.05 | 1,941,432 | -0.08(-0.18%) |
Feb 23, 2015 | 45.08 | 45.32 | 44.95 | 45.13 | 1,744,786 | +0.05(+0.11%) |
Feb 20, 2015 | 45.06 | 45.25 | 44.81 | 45.08 | 2,735,541 | +0.10(+0.22%) |
Feb 19, 2015 | 45.07 | 45.17 | 44.54 | 44.98 | 2,372,377 | -0.20(-0.44%) |
Feb 18, 2015 | 44.73 | 45.30 | 44.44 | 45.18 | 3,093,222 | +0.57(+1.28%) |
Feb 17, 2015 | 43.17 | 45.06 | 43.17 | 44.61 | 6,366,272 | +2.19(+5.17%) |
Feb 13, 2015 | 42.67 | 42.42 | 42.42 | 42.42 | 6,005,019 | -1.17(-2.68%) |
Feb 12, 2015 | 43.49 | 43.81 | 43.38 | 43.58 | 2,045,632 | +0.12(+0.27%) |
Feb 11, 2015 | 43.64 | 43.82 | 43.35 | 43.47 | 1,941,268 | -0.12(-0.27%) |
Feb 10, 2015 | 43.62 | 43.80 | 43.44 | 43.58 | 1,879,518 | +0.14(+0.32%) |
Feb 09, 2015 | 43.17 | 43.63 | 43.17 | 43.44 | 1,970,919 | +0.07(+0.17%) |
Feb 06, 2015 | 43.47 | 43.68 | 43.17 | 43.37 | 1,677,837 | -0.13(-0.30%) |
Feb 05, 2015 | 43.19 | 43.52 | 43.18 | 43.50 | 1,314,316 | +0.31(+0.73%) |
Feb 04, 2015 | 43.17 | 43.49 | 43.01 | 43.19 | 2,144,756 | -0.02(-0.04%) |
Feb 03, 2015 | 42.53 | 43.20 | 42.49 | 43.20 | 2,684,896 | +0.56(+1.32%) |
Feb 02, 2015 | 42.56 | 42.66 | 42.03 | 42.64 | 5,317,633 | +0.11(+0.25%) |
Jan 30, 2015 | 43.20 | 43.25 | 42.50 | 42.53 | 3,771,989 | -0.93(-2.13%) |
Jan 29, 2015 | 43.47 | 43.53 | 43.01 | 43.46 | 1,749,907 | -0.07(-0.17%) |
Jan 28, 2015 | 43.98 | 44.24 | 43.49 | 43.53 | 2,118,874 | -0.41(-0.94%) |
Jan 27, 2015 | 43.80 | 44.12 | 43.74 | 43.95 | 2,772,641 | -0.06(-0.13%) |
Jan 26, 2015 | 43.79 | 44.12 | 43.55 | 44.01 | 1,934,515 | +0.17(+0.40%) |
Jan 23, 2015 | 43.59 | 43.88 | 43.52 | 43.83 | 2,902,434 | +0.18(+0.42%) |
Jan 22, 2015 | 43.82 | 43.99 | 43.39 | 43.65 | 3,455,664 | +0.04(+0.09%) |
Jan 21, 2015 | 43.60 | 43.88 | 43.47 | 43.61 | 2,913,922 | -0.15(-0.34%) |
Jan 20, 2015 | 43.45 | 43.79 | 43.27 | 43.76 | 2,929,692 | +0.55(+1.28%) |
Jan 16, 2015 | 42.82 | 43.24 | 42.64 | 43.20 | 1,585,454 | +0.35(+0.81%) |
Jan 15, 2015 | 42.85 | 43.12 | 42.81 | 42.86 | 1,635,462 | +0.01(+0.02%) |
Jan 14, 2015 | 42.38 | 42.91 | 42.26 | 42.85 | 1,963,786 | +0.25(+0.58%) |
Jan 13, 2015 | 42.74 | 43.10 | 42.24 | 42.60 | 2,152,847 | +0.03(+0.08%) |
Jan 12, 2015 | 42.67 | 42.75 | 42.38 | 42.57 | 1,591,044 | -0.05(-0.12%) |
Jan 09, 2015 | 42.86 | 42.91 | 42.48 | 42.62 | 2,012,043 | -0.31(-0.71%) |
Jan 08, 2015 | 42.71 | 42.96 | 42.62 | 42.92 | 3,557,138 | +0.49(+1.15%) |
Jan 07, 2015 | 42.53 | 42.69 | 42.22 | 42.43 | 2,712,461 | +0.03(+0.08%) |
Jan 06, 2015 | 42.40 | 42.71 | 42.06 | 42.40 | 3,643,381 | +0.03(+0.08%) |
Jan 05, 2015 | 42.53 | 42.69 | 42.29 | 42.37 | 4,666,254 | -0.43(-1.00%) |
Jan 02, 2015 | 42.38 | 42.82 | 42.34 | 42.80 | 3,804,916 | +0.36(+0.84%) |
Dec 31, 2014 | 42.79 | 42.44 | 42.44 | 42.44 | 2,702,579 | -0.21(-0.50%) |
Dec 30, 2014 | 42.62 | 42.72 | 42.35 | 42.66 | 1,748,582 | +0.03(+0.08%) |
Dec 29, 2014 | 42.51 | 42.77 | 42.37 | 42.62 | 1,510,391 | +0.15(+0.35%) |
Dec 26, 2014 | 42.48 | 42.68 | 42.32 | 42.48 | 1,136,439 | +0.17(+0.39%) |
Dec 24, 2014 | 42.51 | 42.31 | 42.31 | 42.31 | 790,423 | -0.04(-0.10%) |
Dec 23, 2014 | 42.33 | 42.58 | 42.21 | 42.35 | 1,676,283 | +0.07(+0.18%) |
Dec 22, 2014 | 42.00 | 42.30 | 41.83 | 42.28 | 1,621,372 | +0.28(+0.67%) |
Dec 19, 2014 | 42.25 | 42.29 | 41.76 | 42.00 | 4,427,990 | -0.07(-0.16%) |
Dec 18, 2014 | 41.35 | 42.06 | 41.29 | 42.06 | 3,463,916 | +1.08(+2.64%) |
Dec 17, 2014 | 40.75 | 41.00 | 40.14 | 40.98 | 4,075,380 | +0.13(+0.32%) |
Dec 16, 2014 | 40.60 | 41.23 | 40.46 | 40.85 | 4,337,912 | +0.24(+0.59%) |
Dec 15, 2014 | 40.19 | 40.67 | 39.94 | 40.61 | 5,356,132 | +0.50(+1.24%) |
Dec 12, 2014 | 40.49 | 40.58 | 40.01 | 40.11 | 2,370,469 | -0.47(-1.16%) |
Dec 11, 2014 | 40.28 | 40.87 | 40.28 | 40.58 | 2,040,202 | +0.35(+0.86%) |
Dec 10, 2014 | 40.53 | 40.61 | 40.12 | 40.23 | 2,416,610 | -0.24(-0.59%) |
Dec 09, 2014 | 40.48 | 40.56 | 40.16 | 40.47 | 2,027,252 | -0.21(-0.51%) |
Dec 08, 2014 | 40.87 | 40.87 | 40.53 | 40.68 | 3,827,522 | -0.22(-0.53%) |
Dec 05, 2014 | 40.67 | 40.90 | 40.58 | 40.90 | 3,712,895 | +0.17(+0.41%) |
Dec 04, 2014 | 40.57 | 40.91 | 40.39 | 40.73 | 3,658,400 | +0.07(+0.18%) |
Dec 03, 2014 | 40.18 | 40.74 | 40.11 | 40.66 | 5,145,126 | +0.60(+1.50%) |
Dec 02, 2014 | 39.99 | 40.31 | 39.88 | 40.06 | 4,534,793 | +0.26(+0.66%) |
Dec 01, 2014 | 39.99 | 40.04 | 39.78 | 39.79 | 2,352,480 | -0.20(-0.49%) |
Nov 28, 2014 | 40.11 | 40.43 | 39.94 | 39.99 | 1,549,839 | +0.02(+0.06%) |
Nov 26, 2014 | 39.87 | 39.97 | 39.97 | 39.97 | 2,251,572 | +0.16(+0.39%) |
Nov 25, 2014 | 39.97 | 40.01 | 39.69 | 39.81 | 2,888,827 | -0.13(-0.33%) |
Nov 24, 2014 | 39.80 | 40.02 | 39.74 | 39.94 | 1,718,178 | +0.11(+0.29%) |
Nov 21, 2014 | 40.03 | 40.03 | 39.70 | 39.83 | 2,620,869 | +0.17(+0.43%) |
Nov 20, 2014 | 39.67 | 39.75 | 39.56 | 39.65 | 2,670,477 | -0.20(-0.49%) |
Nov 19, 2014 | 40.27 | 40.27 | 39.69 | 39.85 | 3,383,655 | -0.44(-1.10%) |
Nov 18, 2014 | 40.34 | 40.43 | 40.25 | 40.29 | 1,770,502 | +0.01(+0.02%) |
Nov 17, 2014 | 40.24 | 40.34 | 40.20 | 40.29 | 1,400,126 | +0.00(+0.00%) |
Nov 14, 2014 | 40.43 | 40.58 | 40.22 | 40.29 | 1,499,183 | -0.23(-0.57%) |
Nov 13, 2014 | 40.57 | 40.65 | 40.39 | 40.52 | 1,359,189 | -0.01(-0.02%) |
Nov 12, 2014 | 40.48 | 40.64 | 40.42 | 40.52 | 1,509,851 | +0.02(+0.04%) |
Nov 11, 2014 | 40.59 | 40.71 | 40.43 | 40.51 | 1,603,404 | -0.11(-0.26%) |
Nov 10, 2014 | 40.66 | 40.80 | 40.57 | 40.62 | 2,396,123 | +0.03(+0.08%) |
Nov 07, 2014 | 40.47 | 40.75 | 40.47 | 40.58 | 1,923,389 | +0.18(+0.45%) |
Nov 06, 2014 | 40.23 | 40.54 | 40.15 | 40.40 | 2,002,968 | +0.28(+0.70%) |
Nov 05, 2014 | 39.73 | 40.14 | 39.57 | 40.12 | 2,080,036 | +0.45(+1.14%) |
Nov 04, 2014 | 39.90 | 40.03 | 39.57 | 39.67 | 4,525,207 | -0.22(-0.56%) |
Nov 03, 2014 | 40.04 | 40.12 | 39.60 | 39.89 | 2,695,789 | -0.23(-0.57%) |
Oct 31, 2014 | 40.24 | 40.36 | 39.89 | 40.12 | 3,974,719 | +0.28(+0.70%) |
Oct 30, 2014 | 39.17 | 40.01 | 39.15 | 39.84 | 3,371,879 | +0.67(+1.72%) |
Oct 29, 2014 | 39.70 | 39.80 | 38.14 | 39.17 | 6,042,393 | -0.57(-1.43%) |
Oct 28, 2014 | 39.66 | 39.74 | 39.42 | 39.74 | 1,695,112 | +0.25(+0.62%) |
Oct 27, 2014 | 39.38 | 39.57 | 39.36 | 39.49 | 1,300,075 | +0.13(+0.33%) |
Oct 24, 2014 | 39.39 | 39.43 | 39.18 | 39.36 | 1,328,646 | +0.06(+0.15%) |
Oct 23, 2014 | 39.10 | 39.45 | 39.07 | 39.30 | 1,936,222 | +0.57(+1.48%) |
Oct 22, 2014 | 38.90 | 39.01 | 38.72 | 38.73 | 2,309,899 | -0.06(-0.15%) |
Oct 21, 2014 | 38.35 | 38.81 | 38.29 | 38.78 | 2,172,827 | +0.50(+1.31%) |
Oct 20, 2014 | 38.19 | 38.33 | 38.19 | 38.28 | 2,093,670 | -0.06(-0.15%) |
Oct 17, 2014 | 38.19 | 38.46 | 38.01 | 38.34 | 2,771,815 | +0.35(+0.93%) |
Oct 16, 2014 | 37.47 | 37.95 | 37.46 | 37.99 | 3,509,739 | +0.01(+0.02%) |
Oct 15, 2014 | 37.75 | 38.15 | 37.34 | 37.98 | 3,848,428 | -0.17(-0.45%) |
Oct 14, 2014 | 38.40 | 38.65 | 38.02 | 38.15 | 3,942,253 | -0.12(-0.32%) |
Oct 13, 2014 | 38.43 | 38.68 | 38.27 | 38.28 | 2,640,721 | -0.15(-0.38%) |
Oct 10, 2014 | 38.54 | 38.88 | 38.41 | 38.42 | 3,289,494 | -0.08(-0.21%) |
Oct 09, 2014 | 39.05 | 39.15 | 38.44 | 38.51 | 1,785,009 | -0.54(-1.39%) |
Oct 08, 2014 | 38.35 | 39.06 | 38.26 | 39.05 | 1,945,715 | +0.70(+1.82%) |
Oct 07, 2014 | 38.86 | 38.87 | 38.34 | 38.35 | 2,201,988 | -0.64(-1.64%) |
Oct 06, 2014 | 39.10 | 39.22 | 38.82 | 38.99 | 1,267,449 | -0.07(-0.19%) |
Oct 03, 2014 | 38.89 | 39.08 | 38.78 | 39.06 | 1,946,176 | +0.39(+1.02%) |
Oct 02, 2014 | 38.70 | 38.96 | 38.55 | 38.67 | 1,972,708 | -0.02(-0.06%) |
Oct 01, 2014 | 39.10 | 39.10 | 38.62 | 38.69 | 2,206,269 | -0.31(-0.80%) |
Sep 30, 2014 | 38.95 | 39.13 | 38.82 | 39.01 | 1,849,644 | +0.11(+0.27%) |
Sep 29, 2014 | 38.72 | 39.01 | 38.66 | 38.90 | 2,005,269 | +0.18(+0.47%) |
Sep 26, 2014 | 38.47 | 38.82 | 38.42 | 38.72 | 1,563,046 | +0.23(+0.60%) |
Sep 25, 2014 | 38.79 | 38.90 | 38.47 | 38.49 | 1,644,206 | -0.42(-1.08%) |
Sep 24, 2014 | 38.60 | 38.95 | 38.51 | 38.91 | 1,413,164 | +0.40(+1.04%) |
Sep 23, 2014 | 38.65 | 38.81 | 38.50 | 38.51 | 1,880,225 | -0.16(-0.40%) |
Sep 22, 2014 | 38.77 | 38.87 | 38.63 | 38.66 | 1,449,650 | -0.20(-0.51%) |
Sep 19, 2014 | 39.12 | 39.14 | 38.81 | 38.86 | 2,194,934 | -0.04(-0.11%) |
Sep 18, 2014 | 38.87 | 38.98 | 38.71 | 38.90 | 1,662,482 | +0.03(+0.08%) |
Sep 17, 2014 | 38.78 | 39.02 | 38.74 | 38.87 | 1,531,422 | +0.09(+0.23%) |
Sep 16, 2014 | 38.69 | 38.83 | 38.47 | 38.78 | 1,149,594 | +0.11(+0.28%) |
Sep 15, 2014 | 38.48 | 38.82 | 38.36 | 38.67 | 1,363,773 | +0.26(+0.68%) |
Sep 12, 2014 | 38.83 | 38.88 | 38.17 | 38.41 | 2,426,422 | -0.33(-0.85%) |
Sep 11, 2014 | 38.67 | 38.81 | 38.60 | 38.74 | 1,112,704 | -0.08(-0.21%) |
Sep 10, 2014 | 38.56 | 38.92 | 38.56 | 38.82 | 1,563,051 | +0.24(+0.62%) |
Sep 09, 2014 | 38.65 | 38.75 | 38.55 | 38.58 | 1,104,946 | -0.13(-0.34%) |
Sep 08, 2014 | 38.61 | 38.77 | 38.54 | 38.71 | 1,540,010 | +0.11(+0.30%) |
Sep 05, 2014 | 38.45 | 38.72 | 38.42 | 38.60 | 2,708,335 | +0.14(+0.36%) |
Sep 04, 2014 | 38.51 | 38.74 | 38.30 | 38.46 | 1,817,068 | -0.05(-0.13%) |
Sep 03, 2014 | 38.57 | 38.65 | 38.42 | 38.51 | 1,860,770 | +0.03(+0.07%) |
Sep 02, 2014 | 38.24 | 38.47 | 38.14 | 38.48 | 1,863,900 | +0.24(+0.62%) |
Aug 29, 2014 | 38.14 | 38.24 | 38.24 | 38.24 | 1,495,531 | +0.12(+0.32%) |
Aug 28, 2014 | 38.09 | 38.25 | 38.04 | 38.12 | 1,623,526 | -0.11(-0.30%) |
Aug 27, 2014 | 38.14 | 38.55 | 38.11 | 38.23 | 2,901,039 | +0.32(+0.84%) |
Aug 26, 2014 | 37.88 | 38.05 | 37.85 | 37.92 | 1,201,282 | +0.07(+0.17%) |
Aug 25, 2014 | 37.83 | 38.01 | 37.77 | 37.85 | 1,660,776 | +0.05(+0.13%) |
Aug 22, 2014 | 38.02 | 38.06 | 37.77 | 37.80 | 1,408,217 | -0.22(-0.58%) |
Aug 21, 2014 | 37.97 | 38.20 | 37.97 | 38.02 | 1,626,711 | +0.02(+0.04%) |
Aug 20, 2014 | 37.70 | 38.02 | 37.62 | 38.00 | 1,690,830 | +0.28(+0.76%) |
Aug 19, 2014 | 37.60 | 37.80 | 37.52 | 37.72 | 1,163,242 | +0.20(+0.52%) |
Aug 18, 2014 | 37.44 | 37.57 | 37.35 | 37.52 | 1,676,565 | +0.22(+0.59%) |
Aug 15, 2014 | 37.37 | 37.51 | 37.06 | 37.30 | 1,954,749 | -0.02(-0.07%) |
Aug 14, 2014 | 37.19 | 37.36 | 37.13 | 37.33 | 1,046,707 | +0.12(+0.33%) |
Aug 13, 2014 | 37.17 | 37.41 | 37.12 | 37.21 | 1,669,359 | +0.18(+0.48%) |
Aug 12, 2014 | 36.83 | 37.07 | 36.82 | 37.03 | 1,880,690 | +0.16(+0.44%) |
Aug 11, 2014 | 36.78 | 37.12 | 36.67 | 36.87 | 1,860,618 | +0.08(+0.22%) |
Aug 08, 2014 | 35.91 | 36.73 | 35.84 | 36.78 | 2,047,322 | +0.92(+2.57%) |
Aug 07, 2014 | 36.15 | 36.27 | 35.80 | 35.86 | 2,108,671 | -0.15(-0.41%) |
Aug 06, 2014 | 36.06 | 36.24 | 35.92 | 36.01 | 1,990,365 | -0.22(-0.61%) |
Aug 05, 2014 | 36.25 | 36.49 | 36.09 | 36.23 | 3,541,276 | -0.04(-0.11%) |
Aug 04, 2014 | 36.15 | 36.38 | 36.01 | 36.27 | 2,281,451 | +0.11(+0.32%) |
Aug 01, 2014 | 36.41 | 36.51 | 36.06 | 36.16 | 2,211,894 | -0.39(-1.07%) |
Jul 31, 2014 | 36.82 | 36.92 | 36.55 | 36.55 | 2,665,048 | -0.42(-1.12%) |
Jul 30, 2014 | 37.20 | 37.20 | 36.73 | 36.96 | 2,671,235 | -0.15(-0.42%) |
Jul 29, 2014 | 35.93 | 37.18 | 35.93 | 37.12 | 9,665,929 | +1.38(+3.87%) |
Jul 28, 2014 | 35.82 | 35.96 | 35.41 | 35.73 | 1,850,205 | -0.17(-0.48%) |
Jul 25, 2014 | 36.03 | 36.30 | 35.86 | 35.90 | 1,437,902 | -0.17(-0.47%) |
Jul 24, 2014 | 36.09 | 36.12 | 35.92 | 36.08 | 1,500,526 | +0.02(+0.07%) |
Jul 23, 2014 | 36.24 | 36.29 | 36.05 | 36.05 | 975,642 | -0.19(-0.52%) |
Jul 22, 2014 | 36.27 | 36.36 | 36.11 | 36.24 | 1,413,529 | +0.02(+0.07%) |
Jul 21, 2014 | 36.12 | 36.30 | 35.86 | 36.21 | 1,514,077 | +0.03(+0.09%) |
Jul 18, 2014 | 36.01 | 36.23 | 35.82 | 36.18 | 1,024,705 | +0.30(+0.84%) |
Jul 17, 2014 | 36.19 | 36.30 | 35.88 | 35.88 | 1,328,972 | -0.47(-1.30%) |
Jul 16, 2014 | 36.27 | 36.38 | 36.14 | 36.35 | 1,142,615 | +0.11(+0.31%) |
Jul 15, 2014 | 36.12 | 36.33 | 35.97 | 36.24 | 1,939,713 | +0.09(+0.25%) |
Jul 14, 2014 | 36.22 | 36.22 | 36.03 | 36.15 | 1,777,434 | +0.05(+0.14%) |
Jul 11, 2014 | 35.96 | 36.11 | 35.84 | 36.10 | 1,538,095 | +0.13(+0.36%) |
Jul 10, 2014 | 35.82 | 36.07 | 35.68 | 35.97 | 1,307,132 | -0.05(-0.14%) |
Jul 09, 2014 | 36.31 | 36.38 | 35.88 | 36.02 | 2,221,965 | -0.29(-0.81%) |
Jul 08, 2014 | 36.20 | 36.39 | 36.14 | 36.31 | 1,708,881 | +0.05(+0.13%) |
Jul 07, 2014 | 36.28 | 36.39 | 36.10 | 36.26 | 1,382,029 | -0.14(-0.38%) |
Jul 03, 2014 | 36.25 | 36.40 | 36.40 | 36.40 | 813,723 | +0.20(+0.54%) |
Jul 02, 2014 | 36.50 | 36.56 | 36.12 | 36.21 | 1,137,513 | -0.29(-0.80%) |
Jul 01, 2014 | 36.43 | 36.61 | 36.28 | 36.50 | 1,254,431 | +0.08(+0.22%) |
Jun 30, 2014 | 36.49 | 36.50 | 36.25 | 36.42 | 1,575,872 | -0.09(-0.25%) |
Jun 27, 2014 | 36.08 | 36.55 | 36.08 | 36.51 | 2,487,605 | +0.33(+0.90%) |
Jun 26, 2014 | 36.17 | 36.29 | 36.07 | 36.18 | 1,177,069 | -0.02(-0.05%) |
Jun 25, 2014 | 36.07 | 36.23 | 35.97 | 36.20 | 1,216,074 | +0.07(+0.20%) |
Jun 24, 2014 | 36.08 | 36.23 | 36.02 | 36.12 | 1,257,099 | -0.02(-0.05%) |
Jun 23, 2014 | 36.38 | 36.51 | 35.99 | 36.14 | 1,524,165 | -0.20(-0.54%) |
Jun 20, 2014 | 36.21 | 36.38 | 36.15 | 36.34 | 2,731,911 | +0.21(+0.59%) |
Jun 19, 2014 | 36.08 | 36.21 | 35.99 | 36.12 | 1,785,408 | +0.06(+0.16%) |
Jun 18, 2014 | 36.03 | 36.17 | 35.84 | 36.07 | 1,735,796 | +0.03(+0.09%) |
Jun 17, 2014 | 35.73 | 36.16 | 35.66 | 36.03 | 1,522,417 | +0.22(+0.61%) |
Jun 16, 2014 | 35.80 | 36.03 | 35.74 | 35.81 | 1,310,168 | -0.01(-0.02%) |
Jun 13, 2014 | 35.76 | 36.05 | 35.68 | 35.82 | 1,489,388 | +0.09(+0.25%) |
Jun 12, 2014 | 35.86 | 35.94 | 35.61 | 35.73 | 2,371,548 | -0.16(-0.45%) |
Jun 11, 2014 | 36.16 | 36.16 | 35.89 | 35.90 | 1,774,724 | -0.37(-1.03%) |
Jun 10, 2014 | 36.21 | 36.53 | 36.21 | 36.27 | 1,545,227 | +0.24(+0.66%) |
Jun 06, 2014 | 35.99 | 36.06 | 35.91 | 36.03 | 2,234,598 | +0.11(+0.29%) |
Jun 05, 2014 | 36.06 | 36.06 | 35.81 | 35.93 | 1,974,828 | -0.06(-0.16%) |
Jun 04, 2014 | 35.99 | 36.18 | 35.90 | 35.99 | 3,158,695 | -0.08(-0.21%) |
Jun 03, 2014 | 36.04 | 36.10 | 35.79 | 36.06 | 2,196,886 | -0.11(-0.31%) |
Jun 02, 2014 | 36.08 | 36.20 | 35.96 | 36.18 | 1,854,457 | +0.11(+0.29%) |
May 30, 2014 | 35.80 | 36.10 | 35.76 | 36.07 | 2,515,351 | +0.26(+0.72%) |
May 29, 2014 | 35.76 | 35.84 | 35.60 | 35.81 | 1,825,546 | +0.09(+0.25%) |
May 28, 2014 | 35.44 | 35.91 | 35.37 | 35.72 | 2,856,214 | +0.42(+1.19%) |
May 27, 2014 | 35.05 | 35.30 | 34.92 | 35.30 | 2,343,237 | +0.29(+0.83%) |
May 23, 2014 | 35.18 | 35.01 | 35.01 | 35.01 | 2,130,247 | -0.06(-0.18%) |
May 22, 2014 | 35.20 | 35.22 | 35.05 | 35.08 | 1,294,227 | -0.16(-0.46%) |
May 21, 2014 | 35.15 | 35.24 | 34.94 | 35.24 | 1,283,276 | +0.19(+0.53%) |
May 20, 2014 | 35.43 | 35.50 | 34.91 | 35.05 | 1,801,186 | -0.38(-1.07%) |
May 19, 2014 | 35.30 | 35.45 | 35.14 | 35.43 | 2,445,085 | +0.07(+0.21%) |
May 16, 2014 | 35.46 | 35.48 | 35.13 | 35.36 | 1,970,160 | -0.12(-0.34%) |
May 15, 2014 | 35.43 | 35.59 | 35.27 | 35.48 | 2,839,656 | -0.05(-0.14%) |
May 14, 2014 | 35.60 | 35.72 | 35.47 | 35.53 | 1,381,526 | -0.08(-0.23%) |
May 13, 2014 | 35.59 | 35.72 | 35.40 | 35.61 | 2,058,547 | +0.19(+0.52%) |
May 12, 2014 | 35.46 | 35.66 | 35.33 | 35.43 | 1,936,410 | -0.03(-0.09%) |
May 09, 2014 | 35.52 | 35.56 | 35.27 | 35.46 | 1,444,159 | -0.12(-0.34%) |
May 08, 2014 | 35.52 | 35.80 | 35.43 | 35.58 | 1,671,466 | +0.09(+0.25%) |
May 07, 2014 | 35.32 | 35.53 | 35.16 | 35.49 | 2,243,823 | +0.31(+0.90%) |
May 06, 2014 | 35.52 | 35.53 | 35.18 | 35.18 | 2,875,824 | -0.44(-1.22%) |
May 05, 2014 | 35.52 | 35.65 | 35.33 | 35.61 | 1,757,216 | -0.02(-0.07%) |
May 02, 2014 | 35.75 | 35.84 | 35.56 | 35.64 | 1,775,235 | -0.15(-0.43%) |