Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 43.28 | 43.34 | 42.89 | 42.96 | 6,575,903 | -0.07(-0.16%) |
Jul 30, 2015 | 43.18 | 43.27 | 42.84 | 43.03 | 4,324,181 | -0.25(-0.57%) |
Jul 29, 2015 | 43.21 | 43.37 | 43.02 | 43.28 | 4,165,678 | +0.10(+0.24%) |
Jul 28, 2015 | 43.30 | 43.43 | 42.93 | 43.17 | 6,766,290 | +0.21(+0.49%) |
Jul 27, 2015 | 42.92 | 43.10 | 42.56 | 42.96 | 6,470,610 | -0.31(-0.71%) |
Jul 24, 2015 | 43.10 | 43.62 | 43.09 | 43.27 | 7,058,765 | -0.13(-0.29%) |
Jul 23, 2015 | 43.51 | 43.85 | 43.17 | 43.40 | 7,195,372 | +0.19(+0.43%) |
Jul 22, 2015 | 42.27 | 43.30 | 41.75 | 43.21 | 12,261,387 | +1.03(+2.45%) |
Jul 21, 2015 | 42.30 | 42.61 | 42.17 | 42.17 | 7,550,293 | -0.25(-0.60%) |
Jul 20, 2015 | 42.39 | 42.66 | 42.36 | 42.43 | 6,390,791 | +0.14(+0.32%) |
Jul 17, 2015 | 41.97 | 42.35 | 41.91 | 42.29 | 6,381,479 | +0.11(+0.26%) |
Jul 16, 2015 | 42.23 | 42.24 | 41.99 | 42.18 | 4,519,292 | +0.39(+0.93%) |
Jul 15, 2015 | 42.24 | 42.37 | 41.65 | 41.79 | 7,801,175 | -0.75(-1.77%) |
Jul 14, 2015 | 42.22 | 42.70 | 42.12 | 42.55 | 5,018,707 | +0.41(+0.97%) |
Jul 13, 2015 | 42.38 | 42.47 | 42.02 | 42.14 | 6,512,624 | +0.03(+0.06%) |
Jul 10, 2015 | 41.86 | 42.28 | 41.66 | 42.12 | 5,961,188 | +0.62(+1.50%) |
Jul 09, 2015 | 42.01 | 42.12 | 41.48 | 41.49 | 6,644,794 | -0.05(-0.12%) |
Jul 08, 2015 | 41.96 | 42.25 | 41.47 | 41.54 | 6,923,115 | -0.81(-1.91%) |
Jul 07, 2015 | 42.14 | 42.38 | 41.42 | 42.35 | 7,195,606 | +0.40(+0.94%) |
Jul 06, 2015 | 41.35 | 42.28 | 41.26 | 41.96 | 6,857,015 | +0.28(+0.67%) |
Jul 02, 2015 | 42.01 | 41.68 | 41.68 | 41.68 | 3,248,771 | -0.09(-0.22%) |
Jul 01, 2015 | 41.67 | 41.86 | 41.40 | 41.77 | 4,005,043 | +0.37(+0.90%) |
Jun 30, 2015 | 41.76 | 41.79 | 41.26 | 41.40 | 5,352,378 | +0.06(+0.14%) |
Jun 29, 2015 | 41.79 | 42.04 | 41.30 | 41.34 | 6,359,675 | -0.81(-1.92%) |
Jun 26, 2015 | 41.73 | 42.16 | 41.70 | 42.15 | 8,038,689 | +0.54(+1.30%) |
Jun 25, 2015 | 41.88 | 42.06 | 41.57 | 41.61 | 4,277,340 | -0.14(-0.34%) |
Jun 24, 2015 | 41.83 | 42.04 | 41.74 | 41.75 | 5,420,861 | -0.32(-0.76%) |
Jun 23, 2015 | 42.36 | 42.57 | 41.91 | 42.07 | 3,862,924 | -0.13(-0.30%) |
Jun 22, 2015 | 42.14 | 42.48 | 42.04 | 42.20 | 5,485,611 | +0.12(+0.28%) |
Jun 19, 2015 | 42.09 | 42.26 | 41.96 | 42.08 | 11,105,340 | -0.04(-0.10%) |
Jun 18, 2015 | 41.07 | 42.31 | 41.04 | 42.12 | 9,450,953 | +1.16(+2.82%) |
Jun 17, 2015 | 40.91 | 41.11 | 40.77 | 40.97 | 4,415,517 | +0.08(+0.19%) |
Jun 16, 2015 | 40.55 | 40.94 | 40.40 | 40.89 | 4,646,998 | +0.35(+0.85%) |
Jun 15, 2015 | 40.74 | 40.79 | 40.25 | 40.55 | 5,698,503 | -0.51(-1.23%) |
Jun 12, 2015 | 41.26 | 41.30 | 41.03 | 41.05 | 4,377,235 | -0.33(-0.79%) |
Jun 11, 2015 | 41.08 | 41.54 | 40.92 | 41.38 | 8,418,838 | +0.47(+1.15%) |
Jun 10, 2015 | 40.79 | 41.07 | 40.74 | 40.91 | 6,656,739 | +0.27(+0.66%) |
Jun 09, 2015 | 40.93 | 40.93 | 40.50 | 40.64 | 4,033,267 | -0.22(-0.54%) |
Jun 08, 2015 | 40.80 | 40.96 | 40.66 | 40.86 | 5,160,694 | -0.01(-0.02%) |
Jun 05, 2015 | 40.99 | 41.02 | 40.50 | 40.87 | 4,199,676 | -0.19(-0.47%) |
Jun 04, 2015 | 41.31 | 41.47 | 40.93 | 41.06 | 5,556,652 | -0.15(-0.37%) |
Jun 03, 2015 | 41.30 | 41.44 | 41.11 | 41.21 | 3,923,747 | -0.07(-0.16%) |
Jun 02, 2015 | 41.04 | 41.49 | 40.76 | 41.28 | 6,091,545 | +0.00(+0.00%) |
Jun 01, 2015 | 41.14 | 41.50 | 40.97 | 41.28 | 5,993,092 | +0.29(+0.70%) |
May 29, 2015 | 41.48 | 41.55 | 40.93 | 40.99 | 10,275,430 | -0.56(-1.34%) |
May 28, 2015 | 41.23 | 41.65 | 41.34 | 41.55 | 7,090,284 | +0.21(+0.51%) |
May 27, 2015 | 41.22 | 41.38 | 40.99 | 41.34 | 5,155,448 | +0.35(+0.84%) |
May 26, 2015 | 41.42 | 41.52 | 40.82 | 40.99 | 4,599,461 | -0.36(-0.88%) |
May 22, 2015 | 41.42 | 41.36 | 41.36 | 41.36 | 4,095,730 | -0.26(-0.63%) |
May 21, 2015 | 41.38 | 41.69 | 41.25 | 41.62 | 4,971,830 | +0.17(+0.41%) |
May 20, 2015 | 41.40 | 41.63 | 41.27 | 41.45 | 4,365,578 | +0.11(+0.27%) |
May 19, 2015 | 41.15 | 41.46 | 41.05 | 41.34 | 4,905,582 | +0.14(+0.35%) |
May 18, 2015 | 41.15 | 41.40 | 41.15 | 41.20 | 5,004,752 | +0.11(+0.27%) |
May 15, 2015 | 40.96 | 41.20 | 40.88 | 41.09 | 6,139,965 | +0.03(+0.08%) |
May 14, 2015 | 39.96 | 41.15 | 39.89 | 41.05 | 9,752,396 | +1.38(+3.49%) |
May 13, 2015 | 39.81 | 39.96 | 39.54 | 39.67 | 3,143,356 | -0.08(-0.21%) |
May 12, 2015 | 39.67 | 39.89 | 39.55 | 39.75 | 4,173,710 | -0.17(-0.42%) |
May 11, 2015 | 39.88 | 40.27 | 39.84 | 39.92 | 4,210,377 | -0.20(-0.50%) |
May 08, 2015 | 39.73 | 40.23 | 39.67 | 40.12 | 5,093,647 | +0.90(+2.30%) |
May 07, 2015 | 39.17 | 39.41 | 39.11 | 39.22 | 5,321,835 | -0.03(-0.09%) |
May 06, 2015 | 39.52 | 39.63 | 38.99 | 39.26 | 4,543,813 | -0.26(-0.66%) |
May 05, 2015 | 39.66 | 39.82 | 39.46 | 39.52 | 5,189,957 | -0.13(-0.32%) |
May 04, 2015 | 39.46 | 39.93 | 39.46 | 39.64 | 3,707,146 | +0.26(+0.66%) |
May 01, 2015 | 39.40 | 39.58 | 39.14 | 39.38 | 4,042,830 | +0.23(+0.58%) |
Apr 30, 2015 | 39.58 | 39.81 | 39.02 | 39.15 | 7,070,199 | -0.63(-1.59%) |
Apr 29, 2015 | 39.88 | 40.18 | 39.54 | 39.79 | 4,228,337 | -0.35(-0.88%) |
Apr 28, 2015 | 40.17 | 40.26 | 39.65 | 40.14 | 4,491,354 | +0.08(+0.21%) |
Apr 27, 2015 | 40.72 | 40.82 | 39.96 | 40.06 | 6,229,535 | -0.70(-1.72%) |
Apr 24, 2015 | 40.79 | 40.93 | 40.56 | 40.76 | 4,091,289 | -0.12(-0.29%) |
Apr 23, 2015 | 40.78 | 41.01 | 40.34 | 40.88 | 7,589,777 | +0.09(+0.23%) |
Apr 22, 2015 | 39.85 | 40.82 | 39.75 | 40.78 | 9,055,131 | +1.04(+2.61%) |
Apr 21, 2015 | 39.59 | 39.88 | 39.40 | 39.75 | 10,214,750 | +0.41(+1.05%) |
Apr 20, 2015 | 39.15 | 39.40 | 39.11 | 39.33 | 3,997,615 | +0.32(+0.82%) |
Apr 17, 2015 | 39.05 | 39.18 | 38.64 | 39.01 | 5,112,064 | -0.23(-0.58%) |
Apr 16, 2015 | 39.31 | 39.55 | 39.12 | 39.24 | 4,468,292 | -0.26(-0.66%) |
Apr 15, 2015 | 39.48 | 39.60 | 39.30 | 39.50 | 4,797,420 | +0.11(+0.28%) |
Apr 14, 2015 | 39.23 | 39.43 | 39.08 | 39.39 | 3,845,857 | +0.14(+0.37%) |
Apr 13, 2015 | 39.46 | 39.74 | 39.22 | 39.25 | 3,633,078 | -0.32(-0.81%) |
Apr 10, 2015 | 39.43 | 39.61 | 39.19 | 39.57 | 4,480,425 | +0.13(+0.32%) |
Apr 09, 2015 | 39.02 | 39.54 | 38.98 | 39.44 | 5,168,401 | +0.33(+0.84%) |
Apr 08, 2015 | 38.78 | 39.23 | 38.52 | 39.11 | 7,163,211 | +0.35(+0.91%) |
Apr 07, 2015 | 38.85 | 39.10 | 38.74 | 38.76 | 3,766,835 | -0.09(-0.24%) |
Apr 06, 2015 | 38.44 | 39.08 | 38.31 | 38.85 | 4,865,992 | +0.14(+0.37%) |
Apr 02, 2015 | 38.70 | 38.71 | 38.71 | 38.71 | 4,735,492 | +0.20(+0.52%) |
Apr 01, 2015 | 38.88 | 38.91 | 38.22 | 38.51 | 7,589,378 | -0.37(-0.95%) |
Mar 31, 2015 | 39.30 | 39.43 | 38.88 | 38.88 | 6,384,860 | -0.63(-1.59%) |
Mar 30, 2015 | 39.44 | 39.62 | 39.35 | 39.51 | 3,535,776 | +0.25(+0.64%) |
Mar 27, 2015 | 39.11 | 39.47 | 38.96 | 39.26 | 4,104,366 | +0.23(+0.60%) |
Mar 26, 2015 | 38.95 | 39.27 | 38.69 | 39.02 | 5,204,265 | -0.03(-0.06%) |
Mar 25, 2015 | 39.48 | 39.86 | 39.02 | 39.05 | 6,030,928 | -0.39(-1.00%) |
Mar 24, 2015 | 39.70 | 39.97 | 39.43 | 39.44 | 5,476,399 | -0.39(-0.99%) |
Mar 23, 2015 | 39.84 | 40.05 | 39.63 | 39.84 | 4,684,329 | +0.00(+0.00%) |
Mar 20, 2015 | 40.00 | 40.09 | 39.72 | 39.84 | 9,012,212 | +0.03(+0.06%) |
Mar 19, 2015 | 39.83 | 39.90 | 39.55 | 39.81 | 4,782,653 | +0.04(+0.11%) |
Mar 18, 2015 | 39.33 | 39.99 | 38.93 | 39.77 | 7,932,221 | +0.25(+0.64%) |
Mar 17, 2015 | 39.80 | 40.11 | 39.50 | 39.52 | 6,683,884 | -0.62(-1.55%) |
Mar 16, 2015 | 39.54 | 40.16 | 39.54 | 40.14 | 5,676,403 | +0.80(+2.03%) |
Mar 13, 2015 | 39.62 | 39.64 | 39.11 | 39.34 | 5,653,207 | -0.31(-0.78%) |
Mar 12, 2015 | 39.00 | 39.70 | 38.90 | 39.65 | 6,207,953 | +0.80(+2.05%) |
Mar 11, 2015 | 38.93 | 39.15 | 38.78 | 38.85 | 5,994,817 | +0.11(+0.28%) |
Mar 10, 2015 | 38.96 | 39.11 | 38.74 | 38.75 | 6,084,582 | -0.55(-1.41%) |
Mar 09, 2015 | 39.02 | 39.43 | 38.94 | 39.30 | 5,320,358 | +0.28(+0.71%) |
Mar 06, 2015 | 39.59 | 39.66 | 38.90 | 39.02 | 8,656,982 | -0.79(-1.98%) |
Mar 05, 2015 | 39.34 | 39.86 | 39.29 | 39.81 | 5,770,549 | +0.36(+0.91%) |
Mar 04, 2015 | 39.33 | 39.84 | 39.52 | 39.45 | 6,623,583 | -0.07(-0.17%) |
Mar 03, 2015 | 39.56 | 39.56 | 39.20 | 39.52 | 7,172,292 | -0.11(-0.28%) |
Mar 02, 2015 | 39.73 | 39.97 | 39.55 | 39.63 | 8,360,705 | -0.13(-0.32%) |
Feb 27, 2015 | 39.84 | 40.18 | 39.75 | 39.75 | 6,918,354 | -0.20(-0.50%) |
Feb 26, 2015 | 39.71 | 40.04 | 39.53 | 39.95 | 6,092,634 | +0.18(+0.44%) |
Feb 25, 2015 | 39.90 | 40.06 | 39.69 | 39.78 | 5,692,892 | -0.06(-0.15%) |
Feb 24, 2015 | 39.67 | 39.94 | 39.55 | 39.84 | 5,706,445 | +0.13(+0.32%) |
Feb 23, 2015 | 39.72 | 39.86 | 39.46 | 39.71 | 6,682,772 | -0.13(-0.34%) |
Feb 20, 2015 | 39.05 | 39.92 | 38.94 | 39.84 | 7,760,388 | +0.73(+1.87%) |
Feb 19, 2015 | 38.91 | 39.17 | 38.67 | 39.11 | 7,853,130 | +0.17(+0.43%) |
Feb 18, 2015 | 38.82 | 39.05 | 38.73 | 38.95 | 4,827,704 | +0.00(+0.00%) |
Feb 17, 2015 | 38.64 | 39.05 | 38.60 | 38.95 | 7,586,519 | +0.27(+0.69%) |
Feb 13, 2015 | 37.81 | 38.68 | 38.68 | 38.68 | 7,775,192 | +0.73(+1.92%) |
Feb 12, 2015 | 37.80 | 37.97 | 37.60 | 37.95 | 5,581,151 | +0.24(+0.65%) |
Feb 11, 2015 | 37.66 | 37.93 | 37.39 | 37.70 | 5,127,786 | +0.01(+0.02%) |
Feb 10, 2015 | 37.50 | 37.77 | 37.26 | 37.70 | 6,208,880 | +0.34(+0.90%) |
Feb 09, 2015 | 37.94 | 37.94 | 37.18 | 37.36 | 7,847,879 | -0.82(-2.15%) |
Feb 06, 2015 | 38.26 | 38.78 | 38.04 | 38.18 | 6,674,942 | -0.13(-0.33%) |
Feb 05, 2015 | 37.98 | 38.49 | 37.98 | 38.31 | 7,595,855 | +0.40(+1.06%) |
Feb 04, 2015 | 38.23 | 38.59 | 37.81 | 37.91 | 9,808,425 | -0.55(-1.44%) |
Feb 03, 2015 | 38.11 | 38.50 | 38.05 | 38.46 | 9,986,161 | +0.50(+1.33%) |
Feb 02, 2015 | 37.70 | 37.97 | 37.16 | 37.96 | 8,714,198 | +0.39(+1.05%) |
Jan 30, 2015 | 38.10 | 38.29 | 37.51 | 37.56 | 11,455,405 | -0.42(-1.10%) |
Jan 29, 2015 | 36.75 | 38.11 | 36.67 | 37.98 | 11,981,248 | +1.55(+4.26%) |
Jan 28, 2015 | 36.87 | 37.09 | 36.38 | 36.43 | 9,104,890 | -0.23(-0.62%) |
Jan 27, 2015 | 36.82 | 36.94 | 36.45 | 36.66 | 5,776,860 | -0.39(-1.06%) |
Jan 26, 2015 | 36.71 | 37.09 | 36.44 | 37.05 | 5,214,785 | +0.24(+0.66%) |
Jan 23, 2015 | 37.33 | 37.33 | 36.77 | 36.81 | 7,945,570 | -0.53(-1.42%) |
Jan 22, 2015 | 37.21 | 37.40 | 36.76 | 37.34 | 6,350,172 | +0.36(+0.98%) |
Jan 21, 2015 | 36.89 | 37.13 | 36.61 | 36.97 | 6,349,127 | -0.13(-0.36%) |
Jan 20, 2015 | 37.49 | 37.55 | 36.83 | 37.11 | 6,148,616 | -0.23(-0.61%) |
Jan 16, 2015 | 36.76 | 37.39 | 36.69 | 37.34 | 5,438,823 | +0.45(+1.23%) |
Jan 15, 2015 | 37.16 | 37.49 | 36.84 | 36.88 | 4,671,486 | -0.28(-0.75%) |
Jan 14, 2015 | 37.17 | 37.48 | 36.87 | 37.16 | 6,989,908 | -0.28(-0.74%) |
Jan 13, 2015 | 38.05 | 38.21 | 37.13 | 37.44 | 8,037,388 | -0.61(-1.61%) |
Jan 12, 2015 | 37.88 | 38.20 | 37.61 | 38.05 | 7,401,727 | +0.32(+0.84%) |
Jan 09, 2015 | 38.19 | 38.29 | 37.66 | 37.73 | 5,681,128 | -0.40(-1.05%) |
Jan 08, 2015 | 37.72 | 38.22 | 37.57 | 38.13 | 5,858,910 | +0.77(+2.06%) |
Jan 07, 2015 | 37.34 | 37.51 | 37.05 | 37.36 | 5,521,890 | +0.30(+0.81%) |
Jan 06, 2015 | 37.56 | 37.66 | 36.67 | 37.06 | 7,893,593 | -0.43(-1.14%) |
Jan 05, 2015 | 37.40 | 37.90 | 37.26 | 37.49 | 6,871,159 | +0.01(+0.02%) |
Jan 02, 2015 | 37.77 | 37.94 | 37.26 | 37.48 | 3,853,926 | -0.10(-0.27%) |
Dec 31, 2014 | 38.15 | 37.58 | 37.58 | 37.58 | 4,095,231 | -0.56(-1.47%) |
Dec 30, 2014 | 38.07 | 38.33 | 38.07 | 38.14 | 3,534,381 | +0.08(+0.20%) |
Dec 29, 2014 | 38.06 | 38.25 | 37.94 | 38.07 | 3,099,784 | -0.21(-0.55%) |
Dec 26, 2014 | 38.24 | 38.55 | 38.16 | 38.27 | 2,464,979 | +0.13(+0.33%) |
Dec 24, 2014 | 38.18 | 38.15 | 38.15 | 38.15 | 3,027,399 | -0.02(-0.04%) |
Dec 23, 2014 | 38.51 | 38.82 | 37.96 | 38.17 | 4,893,128 | -0.54(-1.40%) |
Dec 22, 2014 | 38.34 | 38.82 | 38.32 | 38.71 | 5,787,653 | +0.27(+0.70%) |
Dec 19, 2014 | 38.32 | 38.78 | 38.22 | 38.44 | 13,571,544 | +0.23(+0.61%) |
Dec 18, 2014 | 37.32 | 38.22 | 37.10 | 38.21 | 8,018,254 | +1.26(+3.41%) |
Dec 17, 2014 | 36.29 | 37.03 | 36.24 | 36.95 | 6,051,488 | +0.72(+1.98%) |
Dec 16, 2014 | 36.09 | 37.08 | 35.98 | 36.23 | 7,412,448 | -0.05(-0.14%) |
Dec 15, 2014 | 36.86 | 37.03 | 36.18 | 36.28 | 5,982,166 | -0.19(-0.53%) |
Dec 12, 2014 | 36.83 | 37.19 | 36.45 | 36.47 | 6,218,966 | -0.64(-1.73%) |
Dec 11, 2014 | 37.16 | 37.67 | 36.98 | 37.11 | 4,736,997 | +0.08(+0.20%) |
Dec 10, 2014 | 37.84 | 37.95 | 37.01 | 37.04 | 6,576,103 | -0.89(-2.35%) |
Dec 09, 2014 | 37.84 | 37.96 | 37.46 | 37.93 | 4,257,540 | -0.23(-0.59%) |
Dec 08, 2014 | 37.86 | 38.48 | 37.85 | 38.16 | 5,055,250 | +0.34(+0.91%) |
Dec 05, 2014 | 37.92 | 38.01 | 37.73 | 37.82 | 5,006,717 | -0.16(-0.42%) |
Dec 04, 2014 | 38.12 | 38.36 | 37.77 | 37.97 | 7,640,276 | -0.16(-0.42%) |
Dec 03, 2014 | 37.75 | 38.24 | 37.65 | 38.13 | 5,981,133 | +0.38(+1.02%) |
Dec 02, 2014 | 37.30 | 38.08 | 37.30 | 37.75 | 13,114,666 | +0.75(+2.03%) |
Dec 01, 2014 | 36.96 | 37.20 | 36.89 | 37.00 | 6,397,427 | -0.16(-0.43%) |
Nov 28, 2014 | 37.11 | 37.36 | 37.07 | 37.16 | 2,923,055 | +0.22(+0.59%) |
Nov 26, 2014 | 36.86 | 36.94 | 36.94 | 36.94 | 3,446,074 | +0.08(+0.20%) |
Nov 25, 2014 | 36.99 | 37.05 | 36.71 | 36.86 | 5,572,536 | -0.13(-0.36%) |
Nov 24, 2014 | 36.39 | 37.06 | 36.39 | 37.00 | 4,550,516 | +0.43(+1.16%) |
Nov 21, 2014 | 36.86 | 36.89 | 36.49 | 36.57 | 7,781,512 | +0.02(+0.07%) |
Nov 20, 2014 | 36.15 | 36.59 | 35.94 | 36.55 | 5,824,471 | +0.29(+0.81%) |
Nov 19, 2014 | 36.55 | 36.55 | 36.19 | 36.25 | 4,513,801 | -0.23(-0.62%) |
Nov 18, 2014 | 36.56 | 36.63 | 36.25 | 36.48 | 8,055,883 | -0.01(-0.02%) |
Nov 17, 2014 | 36.49 | 36.69 | 36.40 | 36.49 | 4,638,053 | -0.08(-0.23%) |
Nov 14, 2014 | 37.22 | 37.22 | 36.46 | 36.57 | 5,038,446 | -0.65(-1.75%) |
Nov 13, 2014 | 36.96 | 37.37 | 36.91 | 37.22 | 4,179,276 | +0.30(+0.81%) |
Nov 12, 2014 | 36.89 | 36.98 | 36.68 | 36.92 | 4,175,980 | -0.02(-0.05%) |
Nov 11, 2014 | 36.83 | 37.26 | 36.81 | 36.94 | 3,824,477 | +0.13(+0.36%) |
Nov 10, 2014 | 36.19 | 36.81 | 36.04 | 36.81 | 6,371,615 | +0.60(+1.66%) |
Nov 07, 2014 | 36.54 | 36.57 | 36.04 | 36.20 | 4,782,908 | -0.27(-0.73%) |
Nov 06, 2014 | 36.40 | 36.60 | 36.26 | 36.47 | 4,516,924 | +0.03(+0.07%) |
Nov 05, 2014 | 36.67 | 36.72 | 36.18 | 36.45 | 5,023,167 | +0.04(+0.11%) |
Nov 04, 2014 | 35.91 | 36.43 | 35.91 | 36.40 | 5,015,823 | +0.27(+0.74%) |
Nov 03, 2014 | 36.36 | 36.47 | 35.95 | 36.14 | 5,275,797 | -0.25(-0.69%) |
Oct 31, 2014 | 36.77 | 36.78 | 36.26 | 36.39 | 7,337,204 | +0.08(+0.23%) |
Oct 30, 2014 | 35.64 | 36.33 | 35.50 | 36.30 | 4,586,569 | +0.63(+1.75%) |
Oct 29, 2014 | 35.74 | 36.36 | 35.39 | 35.68 | 5,095,022 | +0.20(+0.56%) |
Oct 28, 2014 | 35.24 | 35.49 | 35.02 | 35.48 | 7,314,738 | +0.22(+0.62%) |
Oct 27, 2014 | 35.42 | 35.44 | 35.09 | 35.26 | 4,724,443 | -0.18(-0.52%) |
Oct 24, 2014 | 35.34 | 35.62 | 35.16 | 35.44 | 5,602,622 | +0.03(+0.07%) |
Oct 23, 2014 | 35.06 | 35.70 | 35.02 | 35.42 | 5,509,633 | +0.70(+2.02%) |
Oct 22, 2014 | 35.48 | 35.92 | 34.63 | 34.72 | 8,369,294 | -0.67(-1.89%) |
Oct 21, 2014 | 34.99 | 35.42 | 34.85 | 35.39 | 6,412,021 | +0.78(+2.24%) |
Oct 20, 2014 | 34.10 | 34.65 | 34.02 | 34.61 | 6,006,919 | +0.50(+1.47%) |
Oct 17, 2014 | 33.68 | 34.26 | 33.53 | 34.11 | 8,643,598 | +0.73(+2.18%) |
Oct 16, 2014 | 32.84 | 33.65 | 32.79 | 33.38 | 10,576,180 | -0.02(-0.05%) |
Oct 15, 2014 | 33.71 | 33.83 | 32.86 | 33.40 | 10,747,605 | -0.88(-2.56%) |
Oct 14, 2014 | 34.23 | 35.01 | 34.18 | 34.28 | 8,540,260 | +0.12(+0.34%) |
Oct 13, 2014 | 34.62 | 34.87 | 34.12 | 34.16 | 5,384,144 | -0.52(-1.49%) |
Oct 10, 2014 | 34.62 | 35.30 | 34.60 | 34.68 | 5,977,729 | +0.11(+0.31%) |
Oct 09, 2014 | 35.03 | 35.32 | 34.55 | 34.57 | 6,627,997 | -0.42(-1.21%) |
Oct 08, 2014 | 34.41 | 35.02 | 34.34 | 34.99 | 7,306,953 | +0.56(+1.64%) |
Oct 07, 2014 | 34.95 | 35.02 | 34.42 | 34.43 | 6,236,020 | -0.75(-2.12%) |
Oct 06, 2014 | 34.91 | 35.27 | 34.87 | 35.17 | 8,084,816 | +0.47(+1.36%) |
Oct 03, 2014 | 34.39 | 34.76 | 34.27 | 34.70 | 4,131,841 | +0.48(+1.41%) |
Oct 02, 2014 | 34.23 | 34.42 | 33.97 | 34.22 | 5,668,664 | +0.02(+0.07%) |
Oct 01, 2014 | 34.92 | 34.93 | 34.05 | 34.19 | 6,712,420 | -0.34(-0.99%) |
Sep 30, 2014 | 34.71 | 34.87 | 34.53 | 34.53 | 5,870,722 | -0.26(-0.74%) |
Sep 29, 2014 | 34.60 | 34.88 | 34.60 | 34.79 | 5,878,239 | -0.09(-0.26%) |
Sep 26, 2014 | 34.98 | 35.07 | 34.80 | 34.88 | 7,647,141 | +0.01(+0.02%) |
Sep 25, 2014 | 35.22 | 35.27 | 34.85 | 34.88 | 5,198,831 | -0.52(-1.48%) |
Sep 24, 2014 | 35.25 | 35.63 | 35.24 | 35.40 | 7,548,828 | +0.11(+0.31%) |
Sep 23, 2014 | 35.46 | 35.84 | 35.28 | 35.29 | 7,931,338 | -0.75(-2.07%) |
Sep 22, 2014 | 36.20 | 36.26 | 35.89 | 36.04 | 4,097,054 | -0.16(-0.44%) |
Sep 19, 2014 | 36.50 | 36.70 | 36.17 | 36.20 | 7,393,484 | -0.08(-0.23%) |
Sep 18, 2014 | 36.11 | 36.43 | 36.07 | 36.28 | 6,061,059 | +0.26(+0.71%) |
Sep 17, 2014 | 35.66 | 36.18 | 35.51 | 36.02 | 5,767,002 | +0.40(+1.12%) |
Sep 16, 2014 | 35.46 | 35.68 | 35.28 | 35.62 | 3,828,986 | +0.15(+0.42%) |
Sep 15, 2014 | 35.38 | 35.52 | 35.24 | 35.47 | 3,694,120 | +0.14(+0.40%) |
Sep 12, 2014 | 35.39 | 35.60 | 35.25 | 35.33 | 5,130,903 | -0.01(-0.02%) |
Sep 11, 2014 | 35.45 | 35.73 | 35.19 | 35.34 | 9,339,146 | -0.28(-0.79%) |
Sep 10, 2014 | 35.69 | 35.75 | 35.40 | 35.62 | 4,218,619 | +0.06(+0.16%) |
Sep 09, 2014 | 35.56 | 35.69 | 35.41 | 35.56 | 4,319,582 | +0.02(+0.05%) |
Sep 08, 2014 | 35.61 | 35.77 | 35.37 | 35.55 | 3,134,668 | -0.12(-0.33%) |
Sep 05, 2014 | 35.61 | 35.67 | 35.24 | 35.66 | 4,196,114 | +0.04(+0.12%) |
Sep 04, 2014 | 35.54 | 35.77 | 35.53 | 35.62 | 4,965,497 | +0.12(+0.33%) |
Sep 03, 2014 | 35.21 | 35.53 | 35.17 | 35.51 | 4,990,017 | +0.44(+1.26%) |
Sep 02, 2014 | 35.02 | 35.21 | 34.83 | 35.07 | 5,179,511 | -0.01(-0.02%) |
Aug 29, 2014 | 35.22 | 35.07 | 35.07 | 35.07 | 5,280,093 | -0.09(-0.26%) |
Aug 28, 2014 | 35.23 | 35.37 | 35.10 | 35.17 | 3,041,147 | -0.21(-0.59%) |
Aug 27, 2014 | 35.48 | 35.61 | 35.29 | 35.37 | 3,378,160 | -0.17(-0.47%) |
Aug 26, 2014 | 35.29 | 35.65 | 35.18 | 35.54 | 3,890,089 | +0.26(+0.73%) |
Aug 25, 2014 | 35.22 | 35.46 | 35.10 | 35.28 | 2,919,152 | +0.32(+0.90%) |
Aug 22, 2014 | 35.06 | 35.15 | 34.88 | 34.97 | 2,965,426 | -0.17(-0.50%) |
Aug 21, 2014 | 35.12 | 35.29 | 35.04 | 35.14 | 3,686,144 | +0.15(+0.43%) |
Aug 20, 2014 | 35.06 | 35.28 | 34.84 | 34.99 | 5,965,559 | -0.33(-0.94%) |
Aug 19, 2014 | 35.12 | 35.39 | 34.96 | 35.32 | 3,568,747 | +0.26(+0.73%) |
Aug 18, 2014 | 35.39 | 35.39 | 34.96 | 35.07 | 3,895,606 | +0.14(+0.40%) |
Aug 15, 2014 | 35.17 | 35.41 | 34.66 | 34.93 | 6,059,758 | -0.22(-0.64%) |
Aug 14, 2014 | 35.00 | 35.25 | 35.00 | 35.15 | 5,635,998 | +0.14(+0.40%) |
Aug 13, 2014 | 34.78 | 35.01 | 34.73 | 35.01 | 4,144,598 | +0.49(+1.42%) |
Aug 12, 2014 | 34.80 | 34.97 | 34.39 | 34.52 | 4,019,267 | -0.40(-1.14%) |
Aug 11, 2014 | 34.81 | 35.01 | 34.57 | 34.92 | 3,167,734 | +0.30(+0.86%) |
Aug 08, 2014 | 34.44 | 34.64 | 34.17 | 34.62 | 5,320,108 | +0.13(+0.39%) |
Aug 07, 2014 | 34.67 | 34.86 | 34.44 | 34.48 | 4,833,744 | -0.20(-0.57%) |
Aug 06, 2014 | 34.60 | 34.85 | 34.41 | 34.68 | 4,488,246 | -0.01(-0.02%) |
Aug 05, 2014 | 34.99 | 35.18 | 34.59 | 34.69 | 5,046,600 | -0.51(-1.44%) |
Aug 04, 2014 | 34.97 | 35.29 | 34.74 | 35.20 | 4,321,509 | +0.30(+0.86%) |