Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 38.15 | 38.15 | 37.68 | 37.69 | 12,679,479 | -0.06(-0.17%) |
Jun 29, 2015 | 38.15 | 38.22 | 37.74 | 37.75 | 10,237,356 | -0.59(-1.55%) |
Jun 26, 2015 | 38.32 | 38.48 | 38.28 | 38.35 | 5,819,554 | +0.08(+0.21%) |
Jun 25, 2015 | 38.49 | 38.49 | 38.27 | 38.27 | 8,113,944 | -0.07(-0.19%) |
Jun 24, 2015 | 38.50 | 38.56 | 38.34 | 38.34 | 8,543,713 | -0.17(-0.45%) |
Jun 23, 2015 | 38.70 | 38.70 | 38.44 | 38.51 | 6,450,354 | -0.17(-0.43%) |
Jun 22, 2015 | 38.74 | 38.84 | 38.64 | 38.68 | 5,614,821 | +0.15(+0.39%) |
Jun 19, 2015 | 38.61 | 38.73 | 38.53 | 38.53 | 11,250,237 | -0.05(-0.14%) |
Jun 18, 2015 | 38.28 | 38.73 | 38.25 | 38.58 | 11,209,082 | +0.42(+1.11%) |
Jun 17, 2015 | 38.07 | 38.22 | 37.87 | 38.16 | 13,353,799 | +0.20(+0.54%) |
Jun 16, 2015 | 37.65 | 37.98 | 37.59 | 37.95 | 6,399,874 | +0.41(+1.09%) |
Jun 15, 2015 | 37.67 | 37.72 | 37.52 | 37.55 | 9,698,965 | -0.28(-0.73%) |
Jun 12, 2015 | 37.88 | 37.91 | 37.69 | 37.82 | 8,575,882 | -0.15(-0.39%) |
Jun 11, 2015 | 38.02 | 38.14 | 37.93 | 37.97 | 9,491,514 | -0.02(-0.04%) |
Jun 10, 2015 | 37.71 | 38.06 | 37.71 | 37.99 | 9,011,488 | +0.37(+0.98%) |
Jun 09, 2015 | 37.48 | 37.75 | 37.42 | 37.62 | 9,018,014 | +0.18(+0.48%) |
Jun 08, 2015 | 37.43 | 37.56 | 37.35 | 37.44 | 13,906,927 | -0.02(-0.04%) |
Jun 05, 2015 | 37.89 | 37.94 | 37.44 | 37.45 | 12,049,421 | -0.54(-1.43%) |
Jun 04, 2015 | 38.20 | 38.29 | 37.92 | 37.99 | 9,002,854 | -0.28(-0.72%) |
Jun 03, 2015 | 38.34 | 38.45 | 38.21 | 38.27 | 7,487,990 | -0.02(-0.06%) |
Jun 02, 2015 | 38.28 | 38.38 | 38.10 | 38.29 | 6,351,327 | -0.10(-0.27%) |
Jun 01, 2015 | 38.47 | 38.55 | 38.26 | 38.40 | 7,614,575 | +0.00(+0.00%) |
May 29, 2015 | 38.58 | 38.62 | 38.32 | 38.40 | 8,467,640 | -0.24(-0.63%) |
May 28, 2015 | 38.65 | 38.69 | 38.47 | 38.64 | 7,295,636 | -0.05(-0.14%) |
May 27, 2015 | 38.53 | 38.76 | 38.49 | 38.69 | 9,657,374 | +0.24(+0.63%) |
May 26, 2015 | 38.71 | 38.73 | 38.37 | 38.45 | 11,169,876 | -0.31(-0.79%) |
May 22, 2015 | 38.74 | 38.76 | 38.76 | 38.76 | 6,781,767 | -0.17(-0.42%) |
May 21, 2015 | 38.84 | 38.97 | 38.71 | 38.92 | 5,481,411 | +0.09(+0.22%) |
May 20, 2015 | 38.87 | 39.02 | 38.84 | 38.84 | 6,942,312 | -0.09(-0.22%) |
May 19, 2015 | 39.05 | 39.05 | 38.80 | 38.92 | 6,553,393 | -0.10(-0.26%) |
May 18, 2015 | 39.11 | 39.12 | 38.96 | 39.02 | 7,878,455 | -0.13(-0.32%) |
May 15, 2015 | 39.03 | 39.15 | 38.99 | 39.15 | 6,371,886 | +0.13(+0.32%) |
May 14, 2015 | 38.59 | 39.04 | 38.59 | 39.02 | 7,845,847 | +0.59(+1.54%) |
May 13, 2015 | 38.44 | 38.71 | 38.39 | 38.43 | 4,723,173 | -0.02(-0.04%) |
May 12, 2015 | 38.17 | 38.58 | 38.17 | 38.45 | 6,230,890 | -0.09(-0.22%) |
May 11, 2015 | 38.58 | 38.82 | 38.52 | 38.54 | 5,068,245 | -0.16(-0.41%) |
May 08, 2015 | 38.57 | 38.84 | 38.57 | 38.69 | 8,827,156 | +0.32(+0.84%) |
May 07, 2015 | 38.15 | 38.45 | 38.06 | 38.37 | 8,175,628 | +0.09(+0.25%) |
May 06, 2015 | 38.24 | 38.37 | 38.04 | 38.28 | 7,920,815 | +0.12(+0.31%) |
May 05, 2015 | 38.45 | 38.50 | 38.10 | 38.16 | 8,307,220 | -0.31(-0.80%) |
May 04, 2015 | 38.41 | 38.57 | 38.40 | 38.47 | 8,526,914 | +0.06(+0.14%) |
May 01, 2015 | 38.21 | 38.43 | 38.10 | 38.41 | 6,554,835 | +0.35(+0.91%) |
Apr 30, 2015 | 38.10 | 38.25 | 37.92 | 38.06 | 10,529,699 | -0.13(-0.33%) |
Apr 29, 2015 | 38.41 | 38.49 | 38.14 | 38.19 | 11,956,730 | -0.35(-0.90%) |
Apr 28, 2015 | 38.50 | 38.58 | 38.33 | 38.54 | 4,657,386 | +0.04(+0.10%) |
Apr 27, 2015 | 38.77 | 38.78 | 38.47 | 38.50 | 8,752,972 | -0.21(-0.55%) |
Apr 24, 2015 | 38.81 | 38.81 | 38.66 | 38.71 | 8,329,739 | +0.01(+0.02%) |
Apr 23, 2015 | 38.62 | 38.89 | 38.61 | 38.70 | 8,032,000 | -0.13(-0.34%) |
Apr 22, 2015 | 38.84 | 38.91 | 38.62 | 38.84 | 3,682,260 | +0.02(+0.06%) |
Apr 21, 2015 | 38.74 | 38.99 | 38.75 | 38.81 | 5,015,173 | +0.07(+0.18%) |
Apr 20, 2015 | 38.67 | 38.97 | 38.67 | 38.74 | 5,052,733 | +0.13(+0.35%) |
Apr 17, 2015 | 38.79 | 38.81 | 38.40 | 38.61 | 7,039,553 | -0.36(-0.93%) |
Apr 16, 2015 | 38.88 | 39.12 | 38.84 | 38.97 | 7,365,694 | +0.14(+0.36%) |
Apr 15, 2015 | 38.99 | 39.15 | 38.80 | 38.83 | 8,595,625 | -0.11(-0.28%) |
Apr 14, 2015 | 38.78 | 39.00 | 38.69 | 38.94 | 7,271,349 | +0.09(+0.22%) |
Apr 13, 2015 | 38.93 | 39.08 | 38.84 | 38.85 | 4,717,932 | -0.18(-0.46%) |
Apr 10, 2015 | 39.06 | 39.17 | 38.93 | 39.03 | 5,851,782 | +0.07(+0.18%) |
Apr 09, 2015 | 38.85 | 39.03 | 38.71 | 38.96 | 6,080,947 | +0.11(+0.28%) |
Apr 08, 2015 | 38.80 | 38.95 | 38.67 | 38.85 | 6,403,408 | +0.06(+0.16%) |
Apr 07, 2015 | 39.03 | 39.11 | 38.79 | 38.79 | 9,734,677 | -0.18(-0.46%) |
Apr 06, 2015 | 38.60 | 39.13 | 38.50 | 38.97 | 7,135,532 | +0.31(+0.79%) |
Apr 02, 2015 | 38.42 | 38.66 | 38.66 | 38.66 | 6,126,196 | +0.26(+0.68%) |
Apr 01, 2015 | 38.34 | 38.41 | 38.04 | 38.40 | 10,208,268 | +0.05(+0.12%) |
Mar 31, 2015 | 38.56 | 38.72 | 38.36 | 38.36 | 9,418,372 | -0.36(-0.93%) |
Mar 30, 2015 | 38.41 | 38.75 | 38.26 | 38.72 | 32,183,532 | +0.39(+1.01%) |
Mar 27, 2015 | 38.10 | 38.38 | 38.09 | 38.33 | 6,290,204 | +0.24(+0.62%) |
Mar 26, 2015 | 38.07 | 38.31 | 38.01 | 38.10 | 9,677,933 | -0.17(-0.43%) |
Mar 25, 2015 | 38.79 | 38.84 | 38.26 | 38.26 | 23,478,960 | -0.09(-0.25%) |
Mar 24, 2015 | 38.67 | 38.77 | 38.36 | 38.36 | 8,814,750 | -0.22(-0.57%) |
Mar 23, 2015 | 38.47 | 38.77 | 38.45 | 38.58 | 5,933,389 | +0.06(+0.16%) |
Mar 20, 2015 | 38.22 | 38.52 | 38.17 | 38.51 | 10,103,582 | +0.48(+1.25%) |
Mar 19, 2015 | 38.12 | 38.21 | 37.97 | 38.04 | 26,064,400 | -0.17(-0.45%) |
Mar 18, 2015 | 37.86 | 38.37 | 37.42 | 38.21 | 25,246,950 | +0.26(+0.68%) |
Mar 17, 2015 | 38.09 | 38.12 | 37.84 | 37.95 | 9,572,825 | -0.27(-0.72%) |
Mar 16, 2015 | 37.88 | 38.23 | 37.88 | 38.22 | 28,293,928 | +0.46(+1.22%) |
Mar 13, 2015 | 37.98 | 38.00 | 37.53 | 37.76 | 7,442,624 | -0.30(-0.78%) |
Mar 12, 2015 | 37.68 | 38.06 | 37.65 | 38.06 | 12,664,142 | +0.55(+1.46%) |
Mar 11, 2015 | 37.86 | 37.86 | 37.47 | 37.51 | 11,122,359 | -0.29(-0.77%) |
Mar 10, 2015 | 38.12 | 38.13 | 37.79 | 37.80 | 10,223,220 | -0.55(-1.43%) |
Mar 09, 2015 | 38.29 | 38.42 | 38.17 | 38.35 | 8,229,086 | +0.21(+0.55%) |
Mar 06, 2015 | 38.62 | 38.69 | 38.05 | 38.14 | 15,425,758 | -0.76(-1.95%) |
Mar 05, 2015 | 38.87 | 38.96 | 38.77 | 38.90 | 6,822,449 | +0.13(+0.34%) |
Mar 04, 2015 | 38.96 | 39.04 | 38.70 | 38.76 | 4,640,154 | -0.27(-0.70%) |
Mar 03, 2015 | 39.19 | 39.19 | 38.93 | 39.04 | 7,438,624 | -0.15(-0.38%) |
Mar 02, 2015 | 39.12 | 39.22 | 39.06 | 39.19 | 7,046,142 | +0.07(+0.18%) |
Feb 27, 2015 | 38.95 | 39.19 | 38.93 | 39.12 | 5,854,156 | +0.16(+0.40%) |
Feb 26, 2015 | 38.90 | 39.00 | 38.80 | 38.96 | 5,272,812 | +0.05(+0.14%) |
Feb 25, 2015 | 39.03 | 39.07 | 38.86 | 38.90 | 4,196,828 | -0.13(-0.34%) |
Feb 24, 2015 | 38.94 | 39.07 | 38.80 | 39.04 | 5,466,537 | +0.13(+0.34%) |
Feb 23, 2015 | 38.73 | 38.91 | 38.73 | 38.90 | 6,005,766 | +0.11(+0.28%) |
Feb 20, 2015 | 38.55 | 38.81 | 38.40 | 38.80 | 7,540,548 | +0.11(+0.28%) |
Feb 19, 2015 | 38.87 | 38.87 | 38.64 | 38.69 | 5,600,101 | -0.25(-0.64%) |
Feb 18, 2015 | 38.72 | 38.94 | 38.63 | 38.94 | 6,713,644 | +0.21(+0.55%) |
Feb 17, 2015 | 38.66 | 38.76 | 38.47 | 38.73 | 6,248,733 | +0.01(+0.02%) |
Feb 13, 2015 | 38.81 | 38.72 | 38.72 | 38.72 | 7,584,076 | -0.18(-0.46%) |
Feb 12, 2015 | 38.81 | 38.90 | 38.69 | 38.90 | 9,142,122 | +0.18(+0.46%) |
Feb 11, 2015 | 38.56 | 38.80 | 38.44 | 38.72 | 5,904,061 | +0.18(+0.47%) |
Feb 10, 2015 | 38.45 | 38.58 | 38.22 | 38.54 | 6,462,917 | +0.45(+1.17%) |
Feb 09, 2015 | 38.32 | 38.35 | 37.99 | 38.09 | 7,231,332 | -0.29(-0.75%) |
Feb 06, 2015 | 38.56 | 38.71 | 38.23 | 38.38 | 8,059,857 | -0.17(-0.45%) |
Feb 05, 2015 | 38.47 | 38.57 | 38.38 | 38.55 | 10,329,494 | +0.20(+0.51%) |
Feb 04, 2015 | 38.27 | 38.63 | 38.27 | 38.36 | 10,101,852 | +0.02(+0.04%) |
Feb 03, 2015 | 38.24 | 38.36 | 38.02 | 38.34 | 8,028,458 | +0.34(+0.88%) |
Feb 02, 2015 | 37.63 | 38.03 | 37.29 | 38.01 | 18,351,792 | +0.45(+1.19%) |
Jan 30, 2015 | 38.04 | 38.07 | 37.50 | 37.56 | 14,001,605 | -0.69(-1.80%) |
Jan 29, 2015 | 38.09 | 38.29 | 37.77 | 38.25 | 12,485,360 | +0.31(+0.80%) |
Jan 28, 2015 | 38.53 | 38.65 | 37.91 | 37.94 | 9,928,353 | -0.45(-1.16%) |
Jan 27, 2015 | 38.44 | 38.56 | 38.21 | 38.39 | 13,225,895 | -0.45(-1.15%) |
Jan 26, 2015 | 38.82 | 38.89 | 38.62 | 38.83 | 5,662,032 | +0.00(+0.00%) |
Jan 23, 2015 | 39.08 | 39.15 | 38.83 | 38.83 | 8,212,726 | -0.44(-1.12%) |
Jan 22, 2015 | 39.05 | 39.28 | 38.70 | 39.27 | 15,421,294 | +0.39(+1.01%) |
Jan 21, 2015 | 38.62 | 38.89 | 38.42 | 38.88 | 9,702,095 | +0.19(+0.49%) |
Jan 20, 2015 | 38.69 | 38.87 | 38.37 | 38.69 | 12,757,112 | +0.16(+0.41%) |
Jan 16, 2015 | 38.14 | 38.58 | 38.07 | 38.54 | 16,554,681 | +0.31(+0.80%) |
Jan 15, 2015 | 38.42 | 38.47 | 38.08 | 38.23 | 13,933,668 | +0.06(+0.16%) |
Jan 14, 2015 | 38.00 | 38.21 | 37.90 | 38.17 | 17,023,884 | -0.12(-0.31%) |
Jan 13, 2015 | 38.55 | 38.76 | 38.06 | 38.29 | 12,957,563 | -0.01(-0.02%) |
Jan 12, 2015 | 38.40 | 38.60 | 38.19 | 38.29 | 7,998,766 | -0.12(-0.31%) |
Jan 09, 2015 | 38.85 | 38.85 | 38.41 | 38.41 | 8,160,440 | -0.31(-0.81%) |
Jan 08, 2015 | 38.48 | 38.77 | 38.40 | 38.73 | 16,497,758 | +0.58(+1.52%) |
Jan 07, 2015 | 37.78 | 38.19 | 37.74 | 38.15 | 11,795,527 | +0.64(+1.71%) |
Jan 06, 2015 | 37.82 | 37.91 | 37.40 | 37.50 | 14,207,237 | -0.05(-0.12%) |
Jan 05, 2015 | 37.75 | 37.83 | 37.45 | 37.55 | 10,576,727 | -0.27(-0.70%) |
Jan 02, 2015 | 38.03 | 38.11 | 37.58 | 37.82 | 9,732,138 | -0.11(-0.29%) |
Dec 31, 2014 | 38.54 | 37.93 | 37.93 | 37.93 | 6,672,120 | -0.47(-1.22%) |
Dec 30, 2014 | 38.51 | 38.60 | 38.38 | 38.40 | 6,513,833 | -0.17(-0.45%) |
Dec 29, 2014 | 38.64 | 38.68 | 38.41 | 38.57 | 17,232,592 | -0.12(-0.30%) |
Dec 26, 2014 | 38.66 | 38.80 | 38.65 | 38.69 | 4,222,124 | +0.06(+0.16%) |
Dec 24, 2014 | 38.78 | 38.62 | 38.62 | 38.62 | 1,889,626 | -0.04(-0.10%) |
Dec 23, 2014 | 38.56 | 38.75 | 38.46 | 38.66 | 7,112,906 | +0.27(+0.69%) |
Dec 22, 2014 | 38.13 | 38.40 | 38.12 | 38.40 | 6,553,211 | +0.37(+0.97%) |
Dec 19, 2014 | 38.20 | 38.34 | 38.01 | 38.03 | 16,817,996 | -0.04(-0.10%) |
Dec 18, 2014 | 37.89 | 38.09 | 37.52 | 38.07 | 11,236,951 | +0.71(+1.91%) |
Dec 17, 2014 | 36.93 | 37.48 | 36.89 | 37.35 | 13,039,840 | +0.54(+1.46%) |
Dec 16, 2014 | 36.79 | 37.56 | 36.79 | 36.82 | 12,634,307 | -0.14(-0.38%) |
Dec 15, 2014 | 37.36 | 37.47 | 36.84 | 36.96 | 12,170,487 | -0.25(-0.67%) |
Dec 12, 2014 | 37.46 | 37.83 | 37.20 | 37.21 | 8,772,454 | -0.48(-1.28%) |
Dec 11, 2014 | 37.51 | 37.90 | 37.38 | 37.69 | 6,739,430 | +0.31(+0.83%) |
Dec 10, 2014 | 37.73 | 37.84 | 37.34 | 37.38 | 6,831,030 | -0.36(-0.95%) |
Dec 09, 2014 | 37.57 | 37.75 | 37.36 | 37.73 | 7,880,798 | -0.12(-0.33%) |
Dec 08, 2014 | 37.90 | 38.06 | 37.76 | 37.86 | 5,992,505 | -0.08(-0.20%) |
Dec 05, 2014 | 37.84 | 37.94 | 37.70 | 37.94 | 8,668,963 | +0.07(+0.18%) |
Dec 04, 2014 | 37.90 | 37.95 | 37.70 | 37.87 | 10,332,401 | -0.03(-0.08%) |
Dec 03, 2014 | 38.18 | 38.18 | 37.81 | 37.90 | 7,609,885 | -0.27(-0.71%) |
Dec 02, 2014 | 38.02 | 38.20 | 38.00 | 38.17 | 7,894,855 | +0.14(+0.36%) |
Dec 01, 2014 | 38.11 | 38.20 | 37.97 | 38.03 | 10,727,140 | -0.25(-0.66%) |
Nov 28, 2014 | 37.92 | 38.38 | 37.90 | 38.29 | 5,976,149 | +0.48(+1.27%) |
Nov 26, 2014 | 37.63 | 37.80 | 37.80 | 37.80 | 4,693,428 | +0.17(+0.45%) |
Nov 25, 2014 | 37.60 | 37.73 | 37.54 | 37.63 | 7,929,071 | +0.03(+0.08%) |
Nov 24, 2014 | 37.70 | 37.79 | 37.54 | 37.60 | 6,325,260 | -0.02(-0.06%) |
Nov 21, 2014 | 37.78 | 37.85 | 37.56 | 37.63 | 6,492,932 | +0.16(+0.41%) |
Nov 20, 2014 | 37.52 | 37.58 | 37.42 | 37.47 | 5,248,635 | -0.16(-0.43%) |
Nov 19, 2014 | 37.46 | 37.67 | 37.42 | 37.63 | 6,334,861 | +0.16(+0.41%) |
Nov 18, 2014 | 37.34 | 37.54 | 37.28 | 37.48 | 6,458,388 | +0.14(+0.37%) |
Nov 17, 2014 | 37.03 | 37.34 | 37.03 | 37.34 | 5,214,731 | +0.25(+0.67%) |
Nov 14, 2014 | 37.31 | 37.33 | 37.00 | 37.09 | 9,715,091 | -0.21(-0.56%) |
Nov 13, 2014 | 37.20 | 37.48 | 37.17 | 37.30 | 9,666,919 | +0.13(+0.36%) |
Nov 12, 2014 | 37.01 | 37.22 | 37.00 | 37.17 | 6,337,738 | +0.00(+0.00%) |
Nov 11, 2014 | 37.22 | 37.28 | 37.09 | 37.17 | 4,220,699 | -0.07(-0.19%) |
Nov 10, 2014 | 37.01 | 37.24 | 36.93 | 37.24 | 5,420,657 | +0.16(+0.44%) |
Nov 07, 2014 | 36.89 | 37.07 | 36.75 | 37.07 | 7,612,895 | +0.13(+0.36%) |
Nov 06, 2014 | 36.90 | 37.02 | 36.77 | 36.94 | 7,260,049 | +0.08(+0.21%) |
Nov 05, 2014 | 36.82 | 37.02 | 36.69 | 36.86 | 10,018,889 | +0.26(+0.70%) |
Nov 04, 2014 | 36.35 | 36.66 | 36.34 | 36.61 | 13,531,428 | +0.19(+0.53%) |
Nov 03, 2014 | 36.22 | 36.44 | 36.22 | 36.41 | 19,308,920 | +0.14(+0.39%) |
Oct 31, 2014 | 36.37 | 36.37 | 36.16 | 36.27 | 10,539,003 | +0.23(+0.65%) |
Oct 30, 2014 | 35.85 | 36.13 | 35.63 | 36.04 | 6,464,596 | +0.23(+0.63%) |
Oct 29, 2014 | 35.88 | 35.96 | 35.61 | 35.82 | 8,217,044 | -0.06(-0.17%) |
Oct 28, 2014 | 35.89 | 35.89 | 35.72 | 35.88 | 7,254,233 | +0.14(+0.39%) |
Oct 27, 2014 | 35.56 | 35.65 | 35.65 | 35.74 | 6,331,896 | +0.09(+0.24%) |
Oct 24, 2014 | 35.48 | 35.68 | 35.43 | 35.65 | 11,854,084 | +0.30(+0.83%) |
Oct 23, 2014 | 35.52 | 35.60 | 35.30 | 35.36 | 16,231,220 | -0.02(-0.07%) |
Oct 22, 2014 | 35.33 | 35.62 | 35.26 | 35.38 | 13,426,840 | +0.08(+0.22%) |
Oct 21, 2014 | 35.05 | 35.30 | 34.91 | 35.30 | 17,852,256 | +0.15(+0.42%) |
Oct 20, 2014 | 34.60 | 35.19 | 34.57 | 35.16 | 22,186,280 | +0.50(+1.43%) |
Oct 17, 2014 | 34.55 | 34.75 | 34.23 | 34.66 | 16,140,609 | +0.42(+1.22%) |
Oct 16, 2014 | 34.04 | 34.41 | 33.95 | 34.24 | 25,230,536 | -0.26(-0.74%) |
Oct 15, 2014 | 34.59 | 34.80 | 34.00 | 34.50 | 28,479,198 | -0.42(-1.20%) |
Oct 14, 2014 | 35.04 | 35.11 | 34.83 | 34.91 | 16,552,126 | -0.02(-0.04%) |
Oct 13, 2014 | 35.40 | 35.46 | 34.91 | 34.93 | 26,069,472 | -0.49(-1.38%) |
Oct 10, 2014 | 35.28 | 35.78 | 35.28 | 35.42 | 14,684,218 | +0.17(+0.48%) |
Oct 09, 2014 | 35.57 | 35.78 | 35.25 | 35.25 | 19,415,308 | -0.36(-1.00%) |
Oct 08, 2014 | 35.15 | 35.62 | 35.10 | 35.61 | 12,619,940 | +0.51(+1.46%) |
Oct 07, 2014 | 35.12 | 35.35 | 35.09 | 35.09 | 14,575,053 | -0.21(-0.59%) |
Oct 06, 2014 | 35.38 | 35.38 | 35.07 | 35.30 | 8,864,726 | +0.02(+0.04%) |
Oct 03, 2014 | 35.09 | 35.30 | 34.95 | 35.29 | 11,762,003 | +0.41(+1.18%) |
Oct 02, 2014 | 34.79 | 34.96 | 34.71 | 34.88 | 21,829,310 | +0.07(+0.19%) |
Oct 01, 2014 | 35.00 | 35.00 | 34.75 | 34.81 | 23,236,406 | -0.22(-0.63%) |
Sep 30, 2014 | 35.03 | 35.12 | 34.91 | 35.03 | 9,173,179 | +0.02(+0.04%) |
Sep 29, 2014 | 34.81 | 35.06 | 34.79 | 35.02 | 14,494,107 | -0.01(-0.02%) |
Sep 26, 2014 | 34.97 | 35.09 | 34.77 | 35.02 | 5,067,360 | +0.13(+0.38%) |
Sep 25, 2014 | 35.25 | 35.26 | 34.89 | 34.89 | 14,729,327 | -0.47(-1.32%) |
Sep 24, 2014 | 34.90 | 35.37 | 34.90 | 35.36 | 18,938,614 | +0.45(+1.29%) |
Sep 23, 2014 | 35.10 | 35.16 | 34.91 | 34.91 | 8,647,709 | -0.31(-0.88%) |
Sep 22, 2014 | 35.26 | 35.31 | 35.16 | 35.22 | 8,391,367 | -0.06(-0.18%) |
Sep 19, 2014 | 35.33 | 35.40 | 35.23 | 35.28 | 6,968,884 | +0.09(+0.26%) |
Sep 18, 2014 | 35.17 | 35.23 | 35.10 | 35.19 | 8,247,780 | +0.07(+0.20%) |
Sep 17, 2014 | 35.16 | 35.27 | 35.05 | 35.12 | 13,575,267 | -0.08(-0.22%) |
Sep 16, 2014 | 34.88 | 35.29 | 34.85 | 35.20 | 10,870,110 | +0.26(+0.75%) |
Sep 15, 2014 | 34.87 | 34.96 | 34.84 | 34.93 | 7,911,026 | +0.17(+0.49%) |
Sep 12, 2014 | 34.97 | 34.99 | 34.70 | 34.76 | 7,487,965 | -0.25(-0.71%) |
Sep 11, 2014 | 34.92 | 35.03 | 34.89 | 35.01 | 5,085,743 | +0.02(+0.04%) |
Sep 10, 2014 | 34.87 | 35.03 | 34.83 | 35.00 | 5,424,931 | +0.17(+0.49%) |
Sep 09, 2014 | 34.93 | 34.93 | 34.78 | 34.83 | 4,474,141 | -0.08(-0.24%) |
Sep 08, 2014 | 35.06 | 35.13 | 34.90 | 34.91 | 5,480,940 | -0.26(-0.75%) |
Sep 05, 2014 | 34.98 | 35.17 | 34.90 | 35.17 | 6,566,049 | +0.20(+0.57%) |
Sep 04, 2014 | 34.92 | 35.07 | 34.87 | 34.97 | 5,675,345 | +0.11(+0.31%) |
Sep 03, 2014 | 34.93 | 34.94 | 34.83 | 34.87 | 3,098,924 | +0.02(+0.07%) |
Sep 02, 2014 | 34.87 | 35.00 | 34.73 | 34.84 | 15,150,966 | +0.02(+0.04%) |
Aug 29, 2014 | 34.83 | 34.83 | 34.83 | 34.83 | 3,986,541 | +0.02(+0.07%) |
Aug 28, 2014 | 34.70 | 34.81 | 34.66 | 34.80 | 3,625,340 | +0.02(+0.04%) |
Aug 27, 2014 | 34.80 | 34.80 | 34.72 | 34.79 | 2,662,287 | +0.02(+0.04%) |
Aug 26, 2014 | 34.82 | 34.87 | 34.75 | 34.77 | 2,322,536 | -0.02(-0.07%) |
Aug 25, 2014 | 34.76 | 34.84 | 34.74 | 34.80 | 2,572,536 | +0.19(+0.56%) |
Aug 22, 2014 | 34.73 | 34.78 | 34.60 | 34.60 | 6,707,965 | -0.08(-0.24%) |
Aug 21, 2014 | 34.64 | 34.84 | 34.64 | 34.69 | 2,234,027 | +0.06(+0.18%) |
Aug 20, 2014 | 34.56 | 34.66 | 34.52 | 34.63 | 7,230,834 | -0.02(-0.07%) |
Aug 19, 2014 | 34.62 | 34.69 | 34.47 | 34.65 | 3,405,348 | +0.09(+0.27%) |
Aug 18, 2014 | 34.44 | 34.59 | 34.40 | 34.56 | 5,737,462 | +0.20(+0.58%) |
Aug 15, 2014 | 34.49 | 34.57 | 34.18 | 34.36 | 5,886,594 | +0.05(+0.13%) |
Aug 14, 2014 | 34.29 | 34.32 | 34.13 | 34.31 | 2,845,757 | +0.14(+0.41%) |
Aug 13, 2014 | 34.15 | 34.23 | 34.04 | 34.17 | 3,504,353 | +0.10(+0.29%) |
Aug 12, 2014 | 34.08 | 34.13 | 33.99 | 34.07 | 5,124,008 | -0.02(-0.07%) |
Aug 11, 2014 | 33.98 | 34.26 | 33.95 | 34.09 | 30,756,426 | +0.24(+0.71%) |
Aug 08, 2014 | 33.55 | 33.85 | 33.51 | 33.85 | 6,815,409 | +0.34(+1.01%) |
Aug 07, 2014 | 33.88 | 33.88 | 33.44 | 33.51 | 7,169,451 | -0.28(-0.82%) |
Aug 06, 2014 | 33.18 | 33.82 | 33.16 | 33.79 | 36,144,284 | +0.29(+0.85%) |
Aug 05, 2014 | 33.55 | 33.72 | 33.36 | 33.51 | 5,924,180 | -0.15(-0.44%) |
Aug 04, 2014 | 33.59 | 33.72 | 33.45 | 33.65 | 6,510,889 | +0.11(+0.32%) |
Aug 01, 2014 | 33.24 | 33.69 | 33.24 | 33.55 | 15,407,567 | +0.25(+0.77%) |
Jul 31, 2014 | 33.58 | 33.68 | 33.27 | 33.29 | 13,975,007 | -0.58(-1.71%) |
Jul 30, 2014 | 34.29 | 34.33 | 33.87 | 33.87 | 29,035,866 | -0.36(-1.06%) |
Jul 29, 2014 | 34.43 | 34.52 | 34.22 | 34.23 | 8,188,529 | -0.15(-0.45%) |
Jul 28, 2014 | 34.53 | 34.59 | 34.34 | 34.39 | 39,006,504 | -0.18(-0.51%) |
Jul 25, 2014 | 34.67 | 34.70 | 34.49 | 34.56 | 3,210,837 | -0.14(-0.40%) |
Jul 24, 2014 | 34.67 | 34.76 | 34.63 | 34.70 | 4,470,203 | +0.09(+0.27%) |
Jul 23, 2014 | 34.72 | 34.73 | 34.58 | 34.61 | 3,623,799 | -0.05(-0.13%) |
Jul 22, 2014 | 34.67 | 34.75 | 34.59 | 34.66 | 17,369,724 | -0.06(-0.18%) |
Jul 21, 2014 | 34.75 | 34.75 | 34.60 | 34.72 | 6,589,775 | -0.16(-0.46%) |
Jul 18, 2014 | 34.57 | 34.90 | 34.56 | 34.88 | 7,683,464 | +0.35(+1.01%) |
Jul 17, 2014 | 34.76 | 34.81 | 34.51 | 34.53 | 5,138,106 | -0.22(-0.62%) |
Jul 16, 2014 | 34.88 | 34.92 | 34.70 | 34.75 | 5,848,275 | +0.01(+0.02%) |
Jul 15, 2014 | 35.00 | 35.00 | 34.71 | 34.74 | 9,306,477 | -0.31(-0.88%) |
Jul 14, 2014 | 35.02 | 35.10 | 35.00 | 35.05 | 5,359,056 | +0.12(+0.35%) |
Jul 11, 2014 | 34.88 | 34.96 | 34.77 | 34.93 | 4,017,828 | +0.05(+0.13%) |
Jul 10, 2014 | 34.72 | 34.92 | 34.69 | 34.88 | 5,016,415 | -0.05(-0.15%) |
Jul 09, 2014 | 34.83 | 34.97 | 34.82 | 34.93 | 6,862,817 | +0.15(+0.44%) |
Jul 08, 2014 | 34.80 | 34.89 | 34.75 | 34.78 | 5,999,180 | -0.07(-0.20%) |
Jul 07, 2014 | 34.73 | 34.88 | 34.69 | 34.85 | 7,533,722 | +0.05(+0.16%) |
Jul 03, 2014 | 34.63 | 34.80 | 34.80 | 34.80 | 2,984,852 | +0.19(+0.56%) |
Jul 02, 2014 | 34.53 | 34.67 | 34.53 | 34.60 | 4,007,623 | +0.09(+0.27%) |