Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 47.04 | 47.55 | 47.00 | 47.45 | 1,553,847 | +0.44(+0.95%) |
May 28, 2015 | 47.11 | 47.41 | 46.89 | 47.01 | 1,434,334 | -0.12(-0.26%) |
May 27, 2015 | 47.24 | 47.54 | 47.01 | 47.13 | 1,458,019 | +0.11(+0.23%) |
May 26, 2015 | 46.98 | 47.20 | 46.82 | 47.03 | 1,431,407 | +0.05(+0.11%) |
May 22, 2015 | 47.17 | 46.97 | 46.97 | 46.97 | 1,314,285 | -0.28(-0.60%) |
May 21, 2015 | 47.15 | 47.54 | 47.09 | 47.26 | 1,006,420 | -0.11(-0.23%) |
May 20, 2015 | 47.43 | 47.73 | 46.81 | 47.36 | 2,017,867 | -0.19(-0.39%) |
May 19, 2015 | 47.54 | 47.77 | 47.31 | 47.55 | 1,152,841 | +0.16(+0.34%) |
May 18, 2015 | 46.76 | 47.61 | 46.65 | 47.39 | 1,891,378 | +0.60(+1.29%) |
May 15, 2015 | 46.74 | 46.84 | 46.33 | 46.79 | 2,672,115 | +0.25(+0.54%) |
May 14, 2015 | 45.69 | 46.78 | 45.60 | 46.54 | 1,618,386 | +0.98(+2.15%) |
May 13, 2015 | 45.91 | 46.27 | 45.50 | 45.56 | 1,117,384 | -0.42(-0.92%) |
May 12, 2015 | 45.35 | 46.09 | 44.91 | 45.98 | 1,584,159 | +0.27(+0.59%) |
May 11, 2015 | 45.21 | 45.97 | 45.19 | 45.71 | 1,527,880 | +0.54(+1.20%) |
May 08, 2015 | 45.42 | 45.83 | 44.99 | 45.17 | 1,685,739 | +0.13(+0.30%) |
May 07, 2015 | 44.95 | 45.63 | 44.94 | 45.03 | 1,881,429 | +0.14(+0.32%) |
May 06, 2015 | 45.55 | 45.59 | 44.79 | 44.89 | 2,550,069 | -0.66(-1.44%) |
May 05, 2015 | 46.23 | 46.35 | 45.45 | 45.55 | 2,329,734 | -0.68(-1.48%) |
May 04, 2015 | 46.69 | 47.04 | 46.19 | 46.23 | 2,403,264 | -0.39(-0.84%) |
May 01, 2015 | 45.94 | 46.74 | 45.94 | 46.63 | 1,791,039 | +0.28(+0.61%) |
Apr 30, 2015 | 46.52 | 46.80 | 46.06 | 46.34 | 2,320,369 | -0.27(-0.57%) |
Apr 29, 2015 | 46.51 | 46.81 | 46.06 | 46.61 | 2,498,969 | -0.21(-0.46%) |
Apr 28, 2015 | 47.43 | 47.68 | 46.25 | 46.82 | 5,460,224 | -0.76(-1.59%) |
Apr 27, 2015 | 48.11 | 48.21 | 47.22 | 47.58 | 17,707,428 | -0.47(-0.98%) |
Apr 24, 2015 | 47.14 | 48.56 | 47.13 | 48.05 | 10,783,374 | +2.24(+4.89%) |
Apr 23, 2015 | 45.62 | 46.22 | 45.07 | 45.81 | 7,237,682 | +3.37(+7.94%) |
Apr 22, 2015 | 42.34 | 42.62 | 42.08 | 42.44 | 2,853,868 | +0.19(+0.44%) |
Apr 21, 2015 | 42.52 | 42.66 | 42.20 | 42.25 | 1,559,934 | -0.19(-0.44%) |
Apr 20, 2015 | 42.78 | 42.87 | 42.33 | 42.44 | 1,198,964 | -0.25(-0.58%) |
Apr 17, 2015 | 42.71 | 42.79 | 42.15 | 42.69 | 1,246,623 | -0.10(-0.23%) |
Apr 16, 2015 | 42.64 | 43.03 | 42.50 | 42.78 | 1,541,014 | +0.10(+0.23%) |
Apr 15, 2015 | 42.96 | 43.51 | 42.60 | 42.69 | 2,337,046 | -0.25(-0.58%) |
Apr 14, 2015 | 43.86 | 43.86 | 42.84 | 42.94 | 2,391,926 | -0.99(-2.25%) |
Apr 13, 2015 | 43.62 | 44.07 | 43.40 | 43.92 | 1,528,467 | +0.12(+0.26%) |
Apr 10, 2015 | 43.42 | 43.97 | 43.20 | 43.81 | 1,722,443 | +0.13(+0.31%) |
Apr 09, 2015 | 43.50 | 43.85 | 43.15 | 43.67 | 1,755,050 | +0.66(+1.53%) |
Apr 08, 2015 | 42.70 | 43.13 | 42.69 | 43.02 | 976,696 | +0.35(+0.81%) |
Apr 07, 2015 | 42.52 | 42.83 | 42.35 | 42.67 | 1,308,457 | +0.24(+0.57%) |
Apr 06, 2015 | 41.98 | 42.60 | 41.88 | 42.43 | 834,410 | +0.35(+0.82%) |
Apr 02, 2015 | 41.86 | 42.08 | 42.08 | 42.08 | 1,066,789 | +0.15(+0.36%) |
Apr 01, 2015 | 42.17 | 42.39 | 41.70 | 41.93 | 1,462,936 | -0.36(-0.86%) |
Mar 31, 2015 | 42.30 | 42.80 | 42.30 | 42.30 | 1,262,484 | -0.04(-0.08%) |
Mar 30, 2015 | 42.47 | 42.87 | 42.31 | 42.33 | 1,130,785 | +0.09(+0.21%) |
Mar 27, 2015 | 42.63 | 42.92 | 42.16 | 42.24 | 939,020 | -0.33(-0.77%) |
Mar 26, 2015 | 42.16 | 42.93 | 41.92 | 42.57 | 1,500,362 | +0.03(+0.06%) |
Mar 25, 2015 | 42.85 | 42.88 | 42.39 | 42.54 | 1,309,736 | -0.37(-0.87%) |
Mar 24, 2015 | 42.86 | 43.24 | 42.75 | 42.92 | 830,717 | +0.06(+0.15%) |
Mar 23, 2015 | 42.86 | 43.07 | 42.56 | 42.86 | 1,161,803 | +0.04(+0.08%) |
Mar 20, 2015 | 43.06 | 43.12 | 42.65 | 42.82 | 1,707,096 | -0.09(-0.21%) |
Mar 19, 2015 | 43.05 | 43.30 | 42.55 | 42.91 | 1,368,820 | -0.21(-0.50%) |
Mar 18, 2015 | 42.70 | 43.21 | 42.39 | 43.12 | 1,738,506 | +0.55(+1.30%) |
Mar 17, 2015 | 42.38 | 42.87 | 42.26 | 42.57 | 1,265,194 | +0.18(+0.42%) |
Mar 16, 2015 | 42.54 | 42.70 | 42.14 | 42.39 | 1,079,100 | +0.13(+0.32%) |
Mar 13, 2015 | 41.98 | 42.51 | 41.89 | 42.26 | 1,255,443 | +0.37(+0.89%) |
Mar 12, 2015 | 41.66 | 42.31 | 41.64 | 41.89 | 1,442,130 | +0.30(+0.72%) |
Mar 11, 2015 | 42.16 | 42.37 | 41.49 | 41.59 | 2,253,516 | +0.06(+0.14%) |
Mar 10, 2015 | 41.16 | 41.77 | 41.09 | 41.53 | 1,359,947 | +0.09(+0.21%) |
Mar 09, 2015 | 41.11 | 41.80 | 41.11 | 41.44 | 1,674,426 | +0.45(+1.11%) |
Mar 06, 2015 | 41.49 | 41.64 | 40.77 | 40.99 | 1,521,700 | -0.36(-0.86%) |
Mar 05, 2015 | 41.53 | 41.85 | 40.96 | 41.34 | 1,940,311 | +1.20(+2.98%) |
Mar 04, 2015 | 40.55 | 40.75 | 40.11 | 40.15 | 1,557,412 | -0.61(-1.51%) |
Mar 03, 2015 | 40.93 | 41.18 | 40.36 | 40.76 | 1,994,999 | -0.61(-1.46%) |
Mar 02, 2015 | 41.02 | 42.03 | 40.70 | 41.37 | 2,543,780 | -0.06(-0.15%) |
Feb 27, 2015 | 42.16 | 42.25 | 41.40 | 41.43 | 2,340,834 | -0.35(-0.85%) |
Feb 26, 2015 | 41.92 | 42.67 | 41.64 | 41.78 | 3,511,659 | +0.70(+1.70%) |
Feb 25, 2015 | 40.58 | 41.47 | 40.43 | 41.08 | 1,632,594 | +0.47(+1.15%) |
Feb 24, 2015 | 40.48 | 41.28 | 40.48 | 40.62 | 2,019,008 | +0.00(+0.00%) |
Feb 23, 2015 | 40.89 | 41.09 | 40.40 | 40.62 | 1,696,855 | -0.39(-0.95%) |
Feb 20, 2015 | 41.32 | 41.62 | 40.88 | 41.01 | 1,585,623 | -0.28(-0.69%) |
Feb 19, 2015 | 41.55 | 42.12 | 41.18 | 41.29 | 1,449,722 | -0.21(-0.51%) |
Feb 18, 2015 | 41.55 | 42.08 | 41.46 | 41.50 | 1,080,934 | -0.05(-0.13%) |
Feb 17, 2015 | 41.05 | 41.62 | 40.96 | 41.55 | 1,177,355 | +0.27(+0.64%) |
Feb 13, 2015 | 41.83 | 41.29 | 41.29 | 41.29 | 1,451,282 | -0.61(-1.46%) |
Feb 12, 2015 | 41.88 | 42.10 | 41.42 | 41.90 | 990,214 | +0.07(+0.17%) |
Feb 11, 2015 | 42.23 | 42.46 | 41.77 | 41.83 | 1,160,994 | -0.38(-0.90%) |
Feb 10, 2015 | 42.03 | 42.39 | 41.90 | 42.21 | 1,146,549 | +0.57(+1.38%) |
Feb 09, 2015 | 41.94 | 42.16 | 41.47 | 41.63 | 1,246,641 | -0.33(-0.78%) |
Feb 06, 2015 | 41.25 | 42.16 | 41.12 | 41.96 | 2,384,401 | +1.26(+3.11%) |
Feb 05, 2015 | 42.85 | 42.88 | 40.06 | 40.70 | 3,150,676 | -0.50(-1.22%) |
Feb 04, 2015 | 41.01 | 41.73 | 40.85 | 41.20 | 1,594,798 | +0.19(+0.47%) |
Feb 03, 2015 | 40.91 | 41.39 | 40.67 | 41.01 | 1,659,495 | +0.11(+0.26%) |
Feb 02, 2015 | 41.73 | 41.82 | 40.39 | 40.90 | 1,495,488 | -0.93(-2.22%) |
Jan 30, 2015 | 41.39 | 42.08 | 41.14 | 41.83 | 1,698,581 | +0.31(+0.75%) |
Jan 29, 2015 | 40.85 | 41.63 | 40.68 | 41.52 | 1,313,581 | +0.93(+2.29%) |
Jan 28, 2015 | 40.75 | 41.16 | 40.48 | 40.59 | 1,140,595 | -0.12(-0.30%) |
Jan 27, 2015 | 41.11 | 41.20 | 40.67 | 40.71 | 2,218,290 | -0.84(-2.02%) |
Jan 26, 2015 | 41.57 | 41.92 | 41.39 | 41.55 | 1,720,302 | +0.02(+0.04%) |
Jan 23, 2015 | 41.11 | 42.38 | 40.82 | 41.54 | 2,342,559 | +0.72(+1.75%) |
Jan 22, 2015 | 39.61 | 41.06 | 39.56 | 40.82 | 1,779,296 | +0.80(+1.99%) |
Jan 21, 2015 | 39.79 | 40.08 | 39.49 | 40.02 | 901,763 | +0.23(+0.58%) |
Jan 20, 2015 | 40.22 | 40.36 | 39.06 | 39.79 | 1,703,932 | -0.44(-1.10%) |
Jan 16, 2015 | 40.40 | 40.70 | 39.91 | 40.24 | 1,337,289 | -0.27(-0.68%) |
Jan 15, 2015 | 39.86 | 40.61 | 39.48 | 40.51 | 2,654,940 | +0.65(+1.64%) |
Jan 14, 2015 | 39.60 | 40.16 | 39.14 | 39.86 | 2,304,818 | -0.71(-1.74%) |
Jan 13, 2015 | 39.22 | 41.21 | 39.17 | 40.56 | 5,114,759 | +1.59(+4.08%) |
Jan 12, 2015 | 39.67 | 39.67 | 38.75 | 38.97 | 2,358,758 | +0.36(+0.94%) |
Jan 09, 2015 | 38.85 | 39.06 | 38.50 | 38.61 | 1,754,255 | -0.19(-0.50%) |
Jan 08, 2015 | 38.90 | 39.33 | 38.67 | 38.80 | 2,990,039 | +0.31(+0.80%) |
Jan 07, 2015 | 37.68 | 38.59 | 37.62 | 38.49 | 3,064,800 | +1.08(+2.88%) |
Jan 06, 2015 | 37.73 | 38.10 | 37.13 | 37.42 | 1,581,317 | -0.13(-0.35%) |
Jan 05, 2015 | 37.78 | 37.87 | 36.89 | 37.55 | 2,259,474 | -0.23(-0.61%) |
Jan 02, 2015 | 37.94 | 38.08 | 37.34 | 37.78 | 847,452 | +0.07(+0.19%) |
Dec 31, 2014 | 38.27 | 37.71 | 37.71 | 37.71 | 1,164,781 | -0.65(-1.68%) |
Dec 30, 2014 | 37.95 | 38.38 | 37.72 | 38.35 | 1,682,904 | +0.42(+1.12%) |
Dec 29, 2014 | 37.43 | 38.14 | 37.34 | 37.93 | 1,305,349 | +0.47(+1.25%) |
Dec 26, 2014 | 37.10 | 37.70 | 36.97 | 37.46 | 1,023,689 | +0.46(+1.24%) |
Dec 24, 2014 | 37.12 | 37.00 | 37.00 | 37.00 | 615,417 | -0.11(-0.31%) |
Dec 23, 2014 | 37.13 | 37.42 | 36.94 | 37.12 | 1,675,127 | -0.01(-0.02%) |
Dec 22, 2014 | 36.91 | 37.31 | 36.73 | 37.12 | 2,669,877 | +0.28(+0.77%) |
Dec 19, 2014 | 37.71 | 38.13 | 36.76 | 36.84 | 5,361,914 | -1.22(-3.21%) |
Dec 18, 2014 | 37.71 | 38.33 | 37.00 | 38.06 | 15,939,068 | -2.80(-6.86%) |
Dec 17, 2014 | 40.02 | 40.89 | 39.94 | 40.86 | 819,126 | +0.95(+2.39%) |
Dec 16, 2014 | 40.83 | 40.98 | 39.88 | 39.91 | 962,415 | -1.13(-2.76%) |
Dec 15, 2014 | 41.58 | 41.67 | 40.75 | 41.04 | 921,448 | -0.30(-0.72%) |
Dec 12, 2014 | 40.67 | 41.50 | 40.27 | 41.34 | 1,323,766 | +0.41(+1.00%) |
Dec 11, 2014 | 41.01 | 41.48 | 40.91 | 40.93 | 1,580,043 | +0.18(+0.43%) |
Dec 10, 2014 | 41.29 | 41.90 | 40.75 | 40.75 | 880,756 | -0.80(-1.92%) |
Dec 09, 2014 | 41.23 | 41.82 | 41.20 | 41.54 | 1,099,781 | -0.04(-0.11%) |
Dec 08, 2014 | 42.38 | 42.54 | 41.55 | 41.59 | 1,103,327 | -0.80(-1.88%) |
Dec 05, 2014 | 42.18 | 42.52 | 41.62 | 42.38 | 837,544 | +0.28(+0.67%) |
Dec 04, 2014 | 42.38 | 42.54 | 41.97 | 42.10 | 910,729 | -0.28(-0.67%) |
Dec 03, 2014 | 42.16 | 42.47 | 42.00 | 42.38 | 760,250 | +0.09(+0.21%) |
Dec 02, 2014 | 42.94 | 42.99 | 42.23 | 42.30 | 1,426,080 | -0.54(-1.26%) |
Dec 01, 2014 | 42.83 | 43.21 | 42.76 | 42.84 | 1,151,133 | +0.09(+0.21%) |
Nov 28, 2014 | 42.02 | 43.01 | 41.80 | 42.75 | 616,571 | +0.83(+1.98%) |
Nov 26, 2014 | 42.03 | 41.92 | 41.92 | 41.92 | 522,895 | -0.11(-0.27%) |
Nov 25, 2014 | 42.60 | 43.02 | 42.00 | 42.03 | 1,028,726 | -0.41(-0.96%) |
Nov 24, 2014 | 41.85 | 42.60 | 41.85 | 42.44 | 1,470,408 | +0.54(+1.29%) |
Nov 21, 2014 | 42.06 | 42.22 | 41.86 | 41.90 | 968,686 | +0.09(+0.21%) |
Nov 20, 2014 | 41.31 | 41.98 | 41.18 | 41.81 | 736,988 | +0.43(+1.05%) |
Nov 19, 2014 | 41.37 | 41.98 | 41.24 | 41.38 | 1,042,294 | +0.00(+0.00%) |
Nov 18, 2014 | 41.94 | 42.12 | 41.38 | 41.38 | 1,230,214 | -0.48(-1.16%) |
Nov 17, 2014 | 42.09 | 42.15 | 41.61 | 41.86 | 864,729 | -0.28(-0.67%) |
Nov 14, 2014 | 42.61 | 42.79 | 41.95 | 42.14 | 1,169,952 | -0.55(-1.28%) |
Nov 13, 2014 | 42.45 | 43.11 | 42.41 | 42.69 | 1,300,884 | +0.38(+0.89%) |
Nov 12, 2014 | 41.35 | 42.33 | 41.09 | 42.31 | 1,026,391 | +0.66(+1.58%) |
Nov 11, 2014 | 41.70 | 42.12 | 41.50 | 41.65 | 727,899 | +0.04(+0.11%) |
Nov 10, 2014 | 41.30 | 41.79 | 41.26 | 41.61 | 1,326,924 | +0.22(+0.53%) |
Nov 07, 2014 | 41.26 | 41.52 | 40.89 | 41.39 | 769,565 | -0.01(-0.02%) |
Nov 06, 2014 | 40.67 | 41.42 | 40.51 | 41.39 | 870,067 | +0.80(+1.97%) |
Nov 05, 2014 | 40.95 | 41.25 | 40.50 | 40.59 | 1,065,890 | -0.17(-0.41%) |
Nov 04, 2014 | 39.92 | 40.81 | 39.81 | 40.76 | 861,623 | +0.70(+1.73%) |
Nov 03, 2014 | 40.08 | 40.27 | 39.66 | 40.07 | 1,291,136 | +0.05(+0.13%) |
Oct 31, 2014 | 40.78 | 40.85 | 39.91 | 40.01 | 1,569,748 | -0.40(-0.98%) |
Oct 30, 2014 | 40.14 | 40.59 | 40.00 | 40.41 | 711,678 | +0.16(+0.39%) |
Oct 29, 2014 | 40.72 | 40.72 | 39.79 | 40.25 | 982,605 | -0.55(-1.36%) |
Oct 28, 2014 | 40.09 | 40.84 | 39.69 | 40.80 | 1,308,259 | +0.77(+1.93%) |
Oct 27, 2014 | 39.60 | 40.16 | 39.69 | 40.03 | 1,509,171 | +0.34(+0.86%) |
Oct 24, 2014 | 38.71 | 40.32 | 38.71 | 39.69 | 2,083,436 | +0.98(+2.52%) |
Oct 23, 2014 | 38.89 | 39.93 | 38.40 | 38.71 | 5,680,586 | -2.45(-5.96%) |
Oct 22, 2014 | 40.94 | 41.49 | 40.92 | 41.17 | 1,529,559 | +0.21(+0.52%) |
Oct 21, 2014 | 41.18 | 41.28 | 40.72 | 40.95 | 1,079,655 | -0.18(-0.45%) |
Oct 20, 2014 | 39.60 | 41.20 | 39.60 | 41.14 | 1,245,824 | +1.34(+3.36%) |
Oct 17, 2014 | 39.75 | 40.00 | 39.63 | 39.80 | 1,082,243 | +0.45(+1.14%) |
Oct 16, 2014 | 39.12 | 39.71 | 38.66 | 39.35 | 1,978,722 | -0.26(-0.64%) |
Oct 15, 2014 | 39.35 | 39.85 | 38.68 | 39.61 | 1,058,934 | -0.08(-0.20%) |
Oct 14, 2014 | 39.41 | 40.23 | 39.17 | 39.69 | 1,042,865 | +0.53(+1.35%) |
Oct 13, 2014 | 39.48 | 39.81 | 38.91 | 39.16 | 964,156 | -0.45(-1.13%) |
Oct 10, 2014 | 39.66 | 40.35 | 39.41 | 39.61 | 1,402,844 | -0.05(-0.13%) |
Oct 09, 2014 | 39.37 | 39.88 | 39.27 | 39.66 | 1,778,342 | +0.31(+0.78%) |
Oct 08, 2014 | 38.53 | 39.39 | 38.53 | 39.35 | 978,832 | +0.84(+2.17%) |
Oct 07, 2014 | 38.85 | 39.11 | 38.45 | 38.52 | 1,544,076 | -1.04(-2.62%) |
Oct 06, 2014 | 39.22 | 39.66 | 39.09 | 39.56 | 1,076,732 | +0.42(+1.07%) |
Oct 03, 2014 | 38.67 | 39.25 | 38.64 | 39.14 | 977,684 | +0.69(+1.80%) |
Oct 02, 2014 | 39.06 | 39.20 | 38.36 | 38.45 | 1,558,052 | -0.67(-1.71%) |
Oct 01, 2014 | 39.31 | 39.47 | 39.02 | 39.12 | 960,954 | -0.32(-0.80%) |
Sep 30, 2014 | 39.82 | 39.92 | 39.41 | 39.43 | 988,302 | -0.28(-0.71%) |
Sep 29, 2014 | 39.06 | 39.87 | 38.99 | 39.71 | 1,167,358 | +0.50(+1.28%) |
Sep 26, 2014 | 38.88 | 39.77 | 38.80 | 39.21 | 1,327,051 | +0.40(+1.02%) |
Sep 25, 2014 | 39.03 | 39.23 | 38.79 | 38.82 | 1,133,530 | -0.32(-0.81%) |
Sep 24, 2014 | 38.46 | 39.15 | 38.40 | 39.13 | 1,542,642 | +0.68(+1.76%) |
Sep 23, 2014 | 38.84 | 38.96 | 38.45 | 38.46 | 1,076,153 | -0.47(-1.20%) |
Sep 22, 2014 | 39.67 | 39.72 | 38.89 | 38.92 | 1,252,912 | -0.87(-2.19%) |
Sep 19, 2014 | 40.18 | 40.61 | 39.78 | 39.79 | 1,446,359 | -0.36(-0.90%) |
Sep 18, 2014 | 41.40 | 41.48 | 40.05 | 40.15 | 4,337,133 | -1.00(-2.44%) |
Sep 17, 2014 | 40.47 | 41.43 | 39.90 | 41.16 | 3,476,018 | -0.51(-1.22%) |
Sep 16, 2014 | 41.79 | 42.18 | 41.31 | 41.67 | 2,036,591 | -0.12(-0.29%) |
Sep 15, 2014 | 41.44 | 41.93 | 41.26 | 41.79 | 1,351,529 | +0.26(+0.61%) |
Sep 12, 2014 | 41.33 | 41.56 | 41.15 | 41.53 | 1,204,475 | +0.26(+0.64%) |
Sep 11, 2014 | 40.77 | 41.45 | 40.67 | 41.27 | 1,080,494 | +0.34(+0.84%) |
Sep 10, 2014 | 40.78 | 41.09 | 40.65 | 40.93 | 1,073,998 | -0.26(-0.64%) |
Sep 09, 2014 | 40.69 | 41.25 | 40.48 | 41.19 | 1,715,345 | +0.40(+0.99%) |
Sep 08, 2014 | 40.35 | 40.90 | 40.30 | 40.79 | 1,677,639 | +0.31(+0.76%) |
Sep 05, 2014 | 39.68 | 40.51 | 39.39 | 40.48 | 1,509,008 | +0.67(+1.68%) |
Sep 04, 2014 | 39.23 | 39.83 | 39.15 | 39.81 | 1,378,419 | +0.70(+1.78%) |
Sep 03, 2014 | 38.87 | 39.39 | 38.79 | 39.12 | 1,450,213 | +0.44(+1.14%) |
Sep 02, 2014 | 38.69 | 38.83 | 38.37 | 38.68 | 1,260,225 | +0.37(+0.96%) |
Aug 29, 2014 | 38.31 | 38.31 | 38.31 | 38.31 | 744,608 | -0.03(-0.07%) |
Aug 28, 2014 | 38.31 | 38.48 | 38.20 | 38.33 | 592,228 | -0.02(-0.05%) |
Aug 27, 2014 | 38.51 | 38.51 | 38.28 | 38.35 | 891,461 | -0.18(-0.48%) |
Aug 26, 2014 | 38.68 | 38.72 | 38.38 | 38.53 | 878,173 | -0.18(-0.48%) |
Aug 25, 2014 | 38.82 | 39.05 | 38.36 | 38.72 | 1,522,863 | +0.23(+0.59%) |
Aug 22, 2014 | 38.86 | 39.00 | 38.48 | 38.49 | 1,060,679 | -0.43(-1.11%) |
Aug 21, 2014 | 39.12 | 39.22 | 38.89 | 38.92 | 1,607,905 | -0.15(-0.38%) |
Aug 20, 2014 | 39.20 | 39.33 | 38.70 | 39.07 | 1,633,943 | +0.52(+1.34%) |
Aug 19, 2014 | 38.58 | 38.84 | 38.47 | 38.56 | 1,296,940 | +0.35(+0.92%) |
Aug 18, 2014 | 38.11 | 38.46 | 38.05 | 38.20 | 722,555 | +0.19(+0.51%) |
Aug 15, 2014 | 38.23 | 38.29 | 37.87 | 38.01 | 1,024,995 | -0.10(-0.25%) |
Aug 14, 2014 | 38.56 | 38.69 | 37.92 | 38.11 | 927,189 | -0.35(-0.91%) |
Aug 13, 2014 | 38.44 | 38.84 | 38.26 | 38.46 | 1,174,313 | +0.18(+0.48%) |
Aug 12, 2014 | 38.20 | 38.41 | 38.12 | 38.27 | 679,677 | -0.12(-0.32%) |
Aug 11, 2014 | 38.30 | 38.52 | 38.05 | 38.40 | 822,646 | +0.23(+0.60%) |
Aug 08, 2014 | 38.07 | 38.35 | 37.99 | 38.17 | 995,051 | +0.12(+0.32%) |
Aug 07, 2014 | 38.23 | 38.56 | 37.97 | 38.05 | 856,800 | -0.03(-0.07%) |
Aug 06, 2014 | 37.79 | 38.16 | 37.73 | 38.07 | 735,981 | +0.04(+0.09%) |
Aug 05, 2014 | 37.85 | 38.15 | 37.71 | 38.04 | 950,815 | +0.04(+0.12%) |
Aug 04, 2014 | 37.66 | 38.03 | 37.64 | 37.99 | 745,617 | +0.26(+0.70%) |
Aug 01, 2014 | 37.19 | 37.92 | 37.19 | 37.73 | 1,731,714 | +0.22(+0.58%) |
Jul 31, 2014 | 37.73 | 37.83 | 37.13 | 37.51 | 1,727,999 | -0.38(-0.99%) |
Jul 30, 2014 | 38.66 | 38.71 | 37.74 | 37.89 | 1,743,682 | -0.58(-1.50%) |
Jul 29, 2014 | 37.64 | 38.75 | 37.43 | 38.47 | 2,929,586 | +1.03(+2.76%) |
Jul 28, 2014 | 36.79 | 37.67 | 36.76 | 37.43 | 2,159,455 | +0.56(+1.52%) |
Jul 25, 2014 | 36.62 | 37.36 | 36.59 | 36.87 | 2,700,195 | +0.10(+0.27%) |
Jul 24, 2014 | 35.67 | 36.96 | 35.45 | 36.77 | 8,454,743 | -1.70(-4.42%) |
Jul 23, 2014 | 38.40 | 38.55 | 38.13 | 38.48 | 1,572,444 | +0.19(+0.50%) |
Jul 22, 2014 | 38.22 | 38.99 | 37.97 | 38.28 | 1,930,858 | +0.16(+0.41%) |
Jul 21, 2014 | 38.48 | 38.71 | 38.03 | 38.13 | 2,108,906 | -0.51(-1.31%) |
Jul 18, 2014 | 37.64 | 38.72 | 37.59 | 38.63 | 3,192,378 | +0.22(+0.57%) |
Jul 17, 2014 | 37.88 | 38.83 | 37.69 | 38.42 | 2,254,941 | +0.32(+0.85%) |
Jul 16, 2014 | 38.72 | 38.97 | 38.07 | 38.09 | 1,599,781 | -0.50(-1.29%) |
Jul 15, 2014 | 39.37 | 39.38 | 38.56 | 38.59 | 1,181,848 | -0.77(-1.96%) |
Jul 14, 2014 | 39.34 | 39.47 | 39.24 | 39.36 | 659,751 | +0.14(+0.36%) |
Jul 11, 2014 | 39.46 | 39.46 | 38.92 | 39.22 | 514,715 | -0.16(-0.40%) |
Jul 10, 2014 | 39.40 | 39.56 | 39.04 | 39.38 | 873,676 | -0.46(-1.14%) |
Jul 09, 2014 | 39.75 | 40.01 | 39.61 | 39.83 | 583,496 | +0.16(+0.40%) |
Jul 08, 2014 | 40.32 | 40.49 | 39.61 | 39.68 | 706,303 | -0.80(-1.97%) |
Jul 07, 2014 | 40.29 | 40.66 | 40.11 | 40.47 | 807,102 | +0.15(+0.37%) |
Jul 03, 2014 | 39.96 | 40.32 | 40.32 | 40.32 | 536,984 | +0.44(+1.10%) |
Jul 02, 2014 | 40.24 | 40.24 | 39.79 | 39.89 | 879,707 | -0.39(-0.98%) |
Jul 01, 2014 | 40.10 | 40.41 | 40.10 | 40.28 | 800,108 | +0.18(+0.46%) |
Jun 30, 2014 | 40.56 | 40.73 | 40.03 | 40.10 | 1,049,246 | -0.44(-1.08%) |
Jun 27, 2014 | 40.17 | 40.90 | 39.96 | 40.53 | 1,466,701 | +0.33(+0.83%) |
Jun 26, 2014 | 40.08 | 40.39 | 39.75 | 40.20 | 1,518,418 | +0.11(+0.28%) |
Jun 25, 2014 | 39.32 | 40.22 | 39.10 | 40.09 | 2,022,598 | +0.61(+1.55%) |
Jun 24, 2014 | 38.15 | 39.54 | 38.07 | 39.47 | 1,849,785 | +1.44(+3.80%) |
Jun 23, 2014 | 38.16 | 38.25 | 37.79 | 38.03 | 1,506,486 | -0.24(-0.64%) |
Jun 20, 2014 | 38.77 | 38.98 | 38.19 | 38.27 | 1,262,873 | -0.57(-1.46%) |
Jun 19, 2014 | 39.41 | 39.53 | 38.82 | 38.84 | 837,201 | -0.40(-1.03%) |
Jun 18, 2014 | 38.98 | 39.37 | 38.53 | 39.25 | 1,182,752 | +0.28(+0.72%) |
Jun 17, 2014 | 38.77 | 39.12 | 38.62 | 38.97 | 781,835 | +0.25(+0.66%) |
Jun 16, 2014 | 38.51 | 38.72 | 38.11 | 38.71 | 1,552,726 | +0.17(+0.43%) |
Jun 13, 2014 | 38.95 | 39.05 | 38.48 | 38.55 | 1,338,066 | -0.26(-0.67%) |
Jun 12, 2014 | 39.49 | 39.55 | 38.60 | 38.80 | 1,601,885 | -0.78(-1.98%) |
Jun 11, 2014 | 39.70 | 39.76 | 39.45 | 39.59 | 870,062 | -0.25(-0.64%) |
Jun 10, 2014 | 40.00 | 40.20 | 39.63 | 39.84 | 1,016,036 | -0.47(-1.17%) |
Jun 06, 2014 | 40.26 | 40.52 | 40.06 | 40.31 | 1,224,511 | +0.23(+0.57%) |
Jun 05, 2014 | 40.35 | 40.45 | 39.99 | 40.09 | 1,040,937 | -0.18(-0.43%) |
Jun 04, 2014 | 40.01 | 40.42 | 39.84 | 40.26 | 2,000,731 | +0.31(+0.77%) |
Jun 03, 2014 | 40.03 | 40.51 | 39.93 | 39.96 | 1,222,421 | -0.28(-0.70%) |