Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 41.78 | 42.10 | 41.44 | 41.79 | 2,009,220 | -0.06(-0.14%) |
Apr 29, 2015 | 40.48 | 42.06 | 40.38 | 41.85 | 2,972,030 | +1.28(+3.16%) |
Apr 28, 2015 | 39.78 | 40.90 | 38.63 | 40.56 | 5,218,201 | +1.27(+3.24%) |
Apr 27, 2015 | 39.24 | 39.73 | 39.13 | 39.29 | 2,525,851 | +0.10(+0.25%) |
Apr 24, 2015 | 39.26 | 39.68 | 39.04 | 39.19 | 1,631,408 | -0.45(-1.15%) |
Apr 23, 2015 | 39.40 | 39.92 | 39.31 | 39.65 | 1,357,904 | +0.58(+1.47%) |
Apr 22, 2015 | 39.24 | 39.36 | 38.92 | 39.07 | 1,281,892 | -0.13(-0.33%) |
Apr 21, 2015 | 39.72 | 39.81 | 38.85 | 39.20 | 1,131,148 | -0.34(-0.86%) |
Apr 20, 2015 | 39.13 | 39.61 | 38.84 | 39.54 | 1,559,417 | +0.53(+1.35%) |
Apr 17, 2015 | 38.81 | 39.14 | 38.44 | 39.01 | 992,943 | -0.14(-0.35%) |
Apr 16, 2015 | 39.20 | 39.59 | 38.79 | 39.15 | 1,919,995 | -0.96(-2.39%) |
Apr 15, 2015 | 38.58 | 40.38 | 38.46 | 40.11 | 2,063,125 | +1.74(+4.52%) |
Apr 14, 2015 | 38.47 | 38.66 | 38.20 | 38.37 | 822,722 | -0.04(-0.11%) |
Apr 13, 2015 | 38.79 | 38.91 | 38.32 | 38.41 | 539,393 | -0.30(-0.78%) |
Apr 10, 2015 | 38.55 | 38.87 | 38.54 | 38.71 | 831,672 | +0.46(+1.21%) |
Apr 09, 2015 | 38.16 | 38.51 | 38.11 | 38.25 | 1,212,640 | +0.09(+0.23%) |
Apr 08, 2015 | 38.20 | 38.65 | 38.02 | 38.16 | 1,088,174 | +0.10(+0.26%) |
Apr 07, 2015 | 38.03 | 38.15 | 37.68 | 38.06 | 1,366,580 | -0.03(-0.09%) |
Apr 06, 2015 | 37.63 | 38.49 | 37.46 | 38.10 | 2,511,768 | -0.52(-1.34%) |
Apr 02, 2015 | 38.40 | 38.62 | 38.62 | 38.62 | 1,070,299 | +0.10(+0.25%) |
Apr 01, 2015 | 38.67 | 38.86 | 38.30 | 38.52 | 1,030,369 | -0.13(-0.34%) |
Mar 31, 2015 | 38.84 | 39.03 | 38.50 | 38.65 | 1,088,992 | -0.35(-0.89%) |
Mar 30, 2015 | 38.27 | 39.26 | 38.21 | 39.00 | 1,293,550 | +1.01(+2.65%) |
Mar 27, 2015 | 37.77 | 38.07 | 37.46 | 37.99 | 732,589 | +0.10(+0.26%) |
Mar 26, 2015 | 38.04 | 38.30 | 37.85 | 37.89 | 694,660 | -0.17(-0.45%) |
Mar 25, 2015 | 38.35 | 38.41 | 37.83 | 38.06 | 946,754 | -0.11(-0.30%) |
Mar 24, 2015 | 38.30 | 38.43 | 37.89 | 38.18 | 1,139,690 | -0.17(-0.44%) |
Mar 23, 2015 | 38.64 | 38.84 | 38.34 | 38.35 | 1,093,647 | -0.25(-0.65%) |
Mar 20, 2015 | 38.61 | 38.76 | 38.39 | 38.60 | 2,272,059 | +0.21(+0.55%) |
Mar 19, 2015 | 38.66 | 38.66 | 37.93 | 38.39 | 944,616 | -0.48(-1.23%) |
Mar 18, 2015 | 37.93 | 39.10 | 37.75 | 38.87 | 1,125,086 | +0.72(+1.89%) |
Mar 17, 2015 | 38.04 | 38.47 | 38.04 | 38.15 | 1,105,542 | -0.15(-0.38%) |
Mar 16, 2015 | 38.18 | 38.49 | 37.88 | 38.29 | 1,270,893 | +0.16(+0.43%) |
Mar 13, 2015 | 38.24 | 38.36 | 37.81 | 38.13 | 1,539,007 | -0.29(-0.76%) |
Mar 12, 2015 | 38.69 | 38.76 | 38.12 | 38.42 | 1,552,810 | +0.01(+0.02%) |
Mar 11, 2015 | 39.09 | 39.09 | 38.17 | 38.41 | 2,028,626 | -0.54(-1.37%) |
Mar 10, 2015 | 39.55 | 39.87 | 38.86 | 38.95 | 2,308,760 | -0.96(-2.40%) |
Mar 09, 2015 | 39.74 | 40.31 | 39.74 | 39.91 | 1,304,734 | +0.32(+0.82%) |
Mar 06, 2015 | 39.83 | 40.17 | 39.54 | 39.58 | 1,233,375 | -0.59(-1.47%) |
Mar 05, 2015 | 40.48 | 40.48 | 39.91 | 40.17 | 871,351 | -0.36(-0.88%) |
Mar 04, 2015 | 40.45 | 40.55 | 40.14 | 40.53 | 781,534 | -0.02(-0.04%) |
Mar 03, 2015 | 40.58 | 40.81 | 40.39 | 40.55 | 861,243 | +0.03(+0.08%) |
Mar 02, 2015 | 40.13 | 40.73 | 39.87 | 40.51 | 1,230,284 | +0.16(+0.40%) |
Feb 27, 2015 | 40.38 | 40.71 | 40.18 | 40.35 | 979,330 | -0.17(-0.42%) |
Feb 26, 2015 | 40.83 | 41.20 | 40.46 | 40.52 | 1,052,176 | -0.39(-0.95%) |
Feb 25, 2015 | 40.67 | 41.09 | 40.47 | 40.91 | 1,070,818 | +0.28(+0.70%) |
Feb 24, 2015 | 40.51 | 40.93 | 40.48 | 40.63 | 980,960 | +0.19(+0.46%) |
Feb 23, 2015 | 40.75 | 41.04 | 40.29 | 40.44 | 1,234,429 | -0.49(-1.21%) |
Feb 20, 2015 | 40.56 | 40.96 | 40.07 | 40.94 | 1,302,828 | -0.02(-0.06%) |
Feb 19, 2015 | 40.65 | 41.19 | 40.53 | 40.96 | 1,371,791 | -0.02(-0.06%) |
Feb 18, 2015 | 40.21 | 41.33 | 40.21 | 40.99 | 1,456,594 | +0.54(+1.34%) |
Feb 17, 2015 | 40.26 | 40.54 | 39.95 | 40.44 | 1,365,168 | +0.06(+0.14%) |
Feb 13, 2015 | 39.74 | 40.38 | 40.38 | 40.38 | 1,517,499 | +0.79(+1.99%) |
Feb 12, 2015 | 39.97 | 40.08 | 39.30 | 39.60 | 921,698 | +0.01(+0.02%) |
Feb 11, 2015 | 39.08 | 39.71 | 38.74 | 39.59 | 796,884 | +0.37(+0.93%) |
Feb 10, 2015 | 39.90 | 39.90 | 38.98 | 39.22 | 1,220,467 | -0.57(-1.44%) |
Feb 09, 2015 | 39.28 | 40.24 | 39.28 | 39.80 | 1,356,761 | +0.23(+0.59%) |
Feb 06, 2015 | 39.55 | 39.82 | 39.22 | 39.56 | 1,165,813 | +0.04(+0.10%) |
Feb 05, 2015 | 38.63 | 39.56 | 38.37 | 39.52 | 1,744,570 | +0.99(+2.56%) |
Feb 04, 2015 | 39.22 | 39.74 | 38.36 | 38.54 | 3,485,010 | -1.08(-2.74%) |
Feb 03, 2015 | 37.48 | 39.87 | 35.96 | 39.62 | 5,264,550 | +3.44(+9.51%) |
Feb 02, 2015 | 35.13 | 36.24 | 35.02 | 36.18 | 2,585,235 | +1.11(+3.16%) |
Jan 30, 2015 | 35.15 | 35.15 | 34.87 | 35.07 | 1,760,607 | -0.24(-0.69%) |
Jan 29, 2015 | 34.80 | 35.45 | 34.66 | 35.32 | 1,291,256 | +0.50(+1.44%) |
Jan 28, 2015 | 35.24 | 35.24 | 34.76 | 34.81 | 1,275,667 | -0.23(-0.65%) |
Jan 27, 2015 | 35.38 | 35.54 | 34.90 | 35.04 | 1,337,310 | -1.04(-2.87%) |
Jan 26, 2015 | 35.42 | 36.10 | 35.18 | 36.08 | 1,523,930 | +0.78(+2.20%) |
Jan 23, 2015 | 35.73 | 35.97 | 35.24 | 35.30 | 986,828 | -0.62(-1.71%) |
Jan 22, 2015 | 35.74 | 36.05 | 35.51 | 35.91 | 1,400,428 | +0.40(+1.14%) |
Jan 21, 2015 | 35.09 | 35.59 | 35.01 | 35.51 | 1,057,247 | +0.25(+0.71%) |
Jan 20, 2015 | 35.11 | 35.44 | 34.81 | 35.26 | 1,234,310 | +0.19(+0.55%) |
Jan 16, 2015 | 34.65 | 35.22 | 34.65 | 35.07 | 1,142,305 | +0.28(+0.79%) |
Jan 15, 2015 | 35.45 | 35.63 | 34.79 | 34.79 | 1,199,127 | -0.40(-1.13%) |
Jan 14, 2015 | 34.74 | 35.24 | 34.34 | 35.19 | 1,327,862 | +0.19(+0.53%) |
Jan 13, 2015 | 35.19 | 35.45 | 34.63 | 35.00 | 958,028 | +0.02(+0.05%) |
Jan 12, 2015 | 34.80 | 35.13 | 34.50 | 34.98 | 1,391,835 | +0.05(+0.14%) |
Jan 09, 2015 | 35.41 | 35.45 | 34.77 | 34.94 | 1,032,664 | -0.37(-1.05%) |
Jan 08, 2015 | 34.84 | 35.32 | 34.45 | 35.31 | 1,341,618 | +0.74(+2.13%) |
Jan 07, 2015 | 34.68 | 34.73 | 34.05 | 34.57 | 1,856,286 | -0.02(-0.07%) |
Jan 06, 2015 | 34.95 | 35.09 | 34.15 | 34.60 | 1,779,761 | -0.16(-0.47%) |
Jan 05, 2015 | 36.20 | 36.20 | 34.66 | 34.76 | 1,819,778 | -1.68(-4.60%) |
Jan 02, 2015 | 36.59 | 36.79 | 36.09 | 36.43 | 1,493,779 | -0.15(-0.40%) |
Dec 31, 2014 | 37.15 | 36.58 | 36.58 | 36.58 | 1,980,945 | -0.41(-1.12%) |
Dec 30, 2014 | 37.36 | 37.50 | 36.79 | 36.99 | 1,195,223 | -0.57(-1.51%) |
Dec 29, 2014 | 37.35 | 37.73 | 37.10 | 37.56 | 1,066,438 | +0.27(+0.72%) |
Dec 26, 2014 | 36.98 | 37.50 | 36.82 | 37.29 | 936,753 | +0.50(+1.36%) |
Dec 24, 2014 | 37.35 | 36.79 | 36.79 | 36.79 | 704,964 | -0.66(-1.75%) |
Dec 23, 2014 | 36.68 | 37.55 | 36.56 | 37.44 | 1,748,374 | +1.03(+2.82%) |
Dec 22, 2014 | 36.68 | 36.77 | 36.20 | 36.42 | 2,521,578 | -0.23(-0.64%) |
Dec 19, 2014 | 36.00 | 36.84 | 35.94 | 36.65 | 2,521,110 | +0.65(+1.80%) |
Dec 18, 2014 | 36.25 | 36.35 | 35.50 | 36.00 | 1,619,313 | +0.27(+0.75%) |
Dec 17, 2014 | 35.74 | 35.92 | 35.04 | 35.74 | 2,333,526 | +0.19(+0.52%) |
Dec 16, 2014 | 35.43 | 36.71 | 35.29 | 35.55 | 4,237,032 | +0.06(+0.18%) |
Dec 15, 2014 | 34.60 | 35.74 | 34.30 | 35.49 | 4,791,463 | +1.37(+4.01%) |
Dec 12, 2014 | 34.39 | 34.39 | 33.87 | 34.12 | 2,843,205 | -0.62(-1.77%) |
Dec 11, 2014 | 34.81 | 35.13 | 34.60 | 34.73 | 1,605,535 | -0.06(-0.19%) |
Dec 10, 2014 | 35.31 | 35.33 | 34.75 | 34.80 | 2,010,277 | -0.79(-2.23%) |
Dec 09, 2014 | 34.84 | 35.62 | 34.80 | 35.59 | 1,194,573 | +0.44(+1.24%) |
Dec 08, 2014 | 35.37 | 35.73 | 34.96 | 35.15 | 1,358,186 | -0.36(-1.00%) |
Dec 05, 2014 | 35.31 | 35.60 | 35.19 | 35.51 | 1,283,279 | +0.19(+0.55%) |
Dec 04, 2014 | 35.38 | 35.39 | 34.95 | 35.32 | 971,362 | -0.16(-0.46%) |
Dec 03, 2014 | 35.16 | 35.98 | 35.16 | 35.48 | 1,817,178 | +0.34(+0.97%) |
Dec 02, 2014 | 34.85 | 35.52 | 34.77 | 35.14 | 2,559,744 | +0.25(+0.72%) |
Dec 01, 2014 | 34.15 | 35.06 | 33.63 | 34.89 | 2,766,756 | +0.74(+2.18%) |
Nov 28, 2014 | 35.12 | 35.12 | 34.07 | 34.14 | 1,535,379 | -1.15(-3.26%) |
Nov 26, 2014 | 35.62 | 35.29 | 35.29 | 35.29 | 3,095,172 | -0.85(-2.35%) |
Nov 25, 2014 | 36.06 | 36.28 | 35.52 | 36.14 | 2,078,580 | +0.20(+0.56%) |
Nov 24, 2014 | 36.42 | 36.73 | 35.79 | 35.94 | 1,805,224 | -0.43(-1.18%) |
Nov 21, 2014 | 36.22 | 36.60 | 36.19 | 36.37 | 1,774,625 | +0.62(+1.74%) |
Nov 20, 2014 | 35.41 | 35.91 | 35.32 | 35.74 | 1,356,303 | +0.14(+0.39%) |
Nov 19, 2014 | 35.91 | 36.26 | 35.48 | 35.61 | 1,503,469 | -0.48(-1.32%) |
Nov 18, 2014 | 35.95 | 36.34 | 35.68 | 36.08 | 894,515 | +0.11(+0.29%) |
Nov 17, 2014 | 35.60 | 36.10 | 35.25 | 35.98 | 918,424 | +0.23(+0.63%) |
Nov 14, 2014 | 35.50 | 36.04 | 35.41 | 35.75 | 1,390,345 | +0.07(+0.20%) |
Nov 13, 2014 | 36.14 | 36.50 | 35.35 | 35.68 | 1,407,327 | -0.61(-1.69%) |
Nov 12, 2014 | 36.25 | 36.62 | 36.04 | 36.30 | 1,299,998 | -0.12(-0.33%) |
Nov 11, 2014 | 36.54 | 36.65 | 36.29 | 36.42 | 1,007,412 | -0.10(-0.29%) |
Nov 10, 2014 | 36.73 | 36.97 | 36.26 | 36.52 | 1,383,945 | -0.25(-0.68%) |
Nov 07, 2014 | 36.06 | 36.99 | 36.05 | 36.77 | 1,109,075 | +0.73(+2.04%) |
Nov 06, 2014 | 35.26 | 36.30 | 35.16 | 36.04 | 1,506,146 | +0.86(+2.43%) |
Nov 05, 2014 | 35.20 | 35.42 | 34.87 | 35.18 | 1,253,817 | +0.23(+0.65%) |
Nov 04, 2014 | 34.92 | 35.05 | 34.79 | 34.96 | 1,151,918 | -0.19(-0.53%) |
Nov 03, 2014 | 35.77 | 35.79 | 34.82 | 35.14 | 1,913,756 | -0.63(-1.76%) |
Oct 31, 2014 | 35.91 | 35.91 | 35.33 | 35.77 | 1,746,051 | +0.29(+0.82%) |
Oct 30, 2014 | 35.58 | 35.69 | 35.08 | 35.48 | 1,916,009 | -0.30(-0.83%) |
Oct 29, 2014 | 36.58 | 36.93 | 35.63 | 35.78 | 2,189,444 | -0.76(-2.08%) |
Oct 28, 2014 | 36.42 | 37.24 | 35.93 | 36.54 | 3,115,815 | +0.50(+1.39%) |
Oct 27, 2014 | 36.30 | 36.57 | 36.57 | 36.04 | 1,560,865 | -0.53(-1.46%) |
Oct 24, 2014 | 36.34 | 36.76 | 36.05 | 36.57 | 1,178,529 | +0.24(+0.67%) |
Oct 23, 2014 | 36.10 | 36.54 | 36.02 | 36.33 | 1,603,576 | +0.82(+2.32%) |
Oct 22, 2014 | 36.17 | 36.57 | 35.49 | 35.50 | 1,295,718 | -0.58(-1.61%) |
Oct 21, 2014 | 35.33 | 36.19 | 35.14 | 36.09 | 1,389,238 | +1.05(+3.00%) |
Oct 20, 2014 | 35.12 | 35.12 | 34.85 | 35.04 | 2,316,064 | -0.10(-0.30%) |
Oct 17, 2014 | 36.66 | 36.71 | 35.08 | 35.14 | 3,036,923 | -1.37(-3.76%) |
Oct 16, 2014 | 35.63 | 36.70 | 35.54 | 36.51 | 2,113,965 | +0.37(+1.03%) |
Oct 15, 2014 | 34.87 | 36.39 | 34.66 | 36.14 | 3,003,652 | +0.93(+2.64%) |
Oct 14, 2014 | 34.41 | 36.07 | 34.33 | 35.21 | 2,718,211 | +1.03(+3.02%) |
Oct 13, 2014 | 34.08 | 34.86 | 34.00 | 34.18 | 2,692,686 | +0.21(+0.62%) |
Oct 10, 2014 | 34.03 | 34.64 | 33.91 | 33.97 | 2,345,831 | -0.13(-0.38%) |
Oct 09, 2014 | 34.41 | 34.64 | 34.15 | 34.10 | 2,716,335 | -0.41(-1.19%) |
Oct 08, 2014 | 34.45 | 34.71 | 33.77 | 34.51 | 5,433,532 | +0.50(+1.47%) |
Oct 07, 2014 | 35.92 | 36.28 | 33.91 | 34.01 | 8,984,256 | -4.01(-10.55%) |
Oct 06, 2014 | 37.72 | 38.24 | 37.60 | 38.02 | 2,000,660 | +0.53(+1.42%) |
Oct 03, 2014 | 37.25 | 37.55 | 37.16 | 37.49 | 2,438,647 | +0.56(+1.51%) |
Oct 02, 2014 | 36.55 | 37.09 | 36.43 | 36.93 | 2,903,317 | +0.36(+0.97%) |
Oct 01, 2014 | 36.52 | 37.03 | 36.34 | 36.58 | 2,080,879 | -0.12(-0.33%) |
Sep 30, 2014 | 37.22 | 37.58 | 36.67 | 36.70 | 2,092,326 | -0.42(-1.13%) |
Sep 29, 2014 | 36.85 | 37.18 | 36.52 | 37.12 | 1,413,193 | -0.06(-0.17%) |
Sep 26, 2014 | 36.69 | 37.24 | 36.63 | 37.18 | 1,493,024 | +0.49(+1.34%) |
Sep 25, 2014 | 36.75 | 36.90 | 36.59 | 36.69 | 1,911,485 | -0.29(-0.79%) |
Sep 24, 2014 | 36.95 | 37.14 | 36.79 | 36.98 | 1,440,232 | +0.04(+0.11%) |
Sep 23, 2014 | 36.62 | 37.00 | 36.38 | 36.94 | 1,821,001 | +0.19(+0.53%) |
Sep 22, 2014 | 36.97 | 37.04 | 36.68 | 36.75 | 1,139,248 | -0.46(-1.24%) |
Sep 19, 2014 | 37.63 | 37.67 | 36.99 | 37.21 | 1,777,880 | -0.26(-0.69%) |
Sep 18, 2014 | 37.48 | 37.60 | 37.32 | 37.47 | 897,557 | +0.01(+0.02%) |
Sep 17, 2014 | 37.64 | 37.89 | 37.43 | 37.46 | 1,243,879 | -0.02(-0.06%) |
Sep 16, 2014 | 37.79 | 37.93 | 37.44 | 37.48 | 1,735,648 | -0.49(-1.30%) |
Sep 15, 2014 | 37.60 | 38.07 | 37.42 | 37.97 | 895,613 | +0.21(+0.56%) |
Sep 12, 2014 | 37.91 | 38.13 | 37.64 | 37.76 | 1,072,554 | -0.29(-0.76%) |
Sep 11, 2014 | 38.00 | 38.21 | 37.72 | 38.06 | 1,125,545 | -0.16(-0.42%) |
Sep 10, 2014 | 38.52 | 38.68 | 38.09 | 38.22 | 1,375,391 | -0.31(-0.80%) |
Sep 09, 2014 | 38.74 | 38.80 | 38.44 | 38.52 | 1,049,637 | -0.32(-0.83%) |
Sep 08, 2014 | 38.85 | 38.99 | 38.65 | 38.85 | 577,680 | -0.11(-0.29%) |
Sep 05, 2014 | 38.99 | 39.02 | 38.66 | 38.96 | 800,098 | -0.13(-0.33%) |
Sep 04, 2014 | 38.95 | 39.63 | 38.95 | 39.09 | 1,232,492 | +0.18(+0.46%) |
Sep 03, 2014 | 39.18 | 39.61 | 38.79 | 38.91 | 1,233,223 | -0.10(-0.25%) |
Sep 02, 2014 | 39.43 | 39.65 | 38.89 | 39.01 | 1,124,045 | -0.42(-1.06%) |
Aug 29, 2014 | 39.07 | 39.43 | 39.43 | 39.43 | 1,644,273 | +0.49(+1.26%) |
Aug 28, 2014 | 38.98 | 39.11 | 38.76 | 38.94 | 1,374,670 | -0.23(-0.58%) |
Aug 27, 2014 | 39.15 | 39.54 | 39.09 | 39.16 | 1,445,448 | +0.07(+0.19%) |
Aug 26, 2014 | 39.31 | 39.20 | 39.06 | 39.09 | 986,047 | -0.11(-0.29%) |
Aug 25, 2014 | 39.35 | 39.48 | 39.14 | 39.20 | 922,927 | +0.14(+0.35%) |
Aug 22, 2014 | 39.10 | 39.54 | 38.85 | 39.06 | 1,637,045 | -0.69(-1.73%) |
Aug 21, 2014 | 39.61 | 40.09 | 39.25 | 39.75 | 1,467,974 | +0.32(+0.82%) |
Aug 20, 2014 | 39.44 | 39.61 | 39.14 | 39.43 | 1,458,324 | -0.06(-0.16%) |
Aug 19, 2014 | 39.67 | 39.75 | 39.38 | 39.49 | 1,543,065 | -0.30(-0.75%) |
Aug 18, 2014 | 39.30 | 39.81 | 39.30 | 39.79 | 1,345,270 | +0.65(+1.65%) |
Aug 15, 2014 | 39.40 | 39.60 | 38.93 | 39.15 | 1,045,050 | -0.19(-0.49%) |
Aug 14, 2014 | 38.94 | 39.34 | 38.69 | 39.34 | 1,491,288 | +0.50(+1.29%) |
Aug 13, 2014 | 39.67 | 39.78 | 38.81 | 38.84 | 1,794,302 | -0.94(-2.35%) |
Aug 12, 2014 | 39.63 | 39.86 | 39.50 | 39.77 | 1,594,929 | +0.15(+0.39%) |
Aug 11, 2014 | 39.59 | 39.77 | 39.35 | 39.62 | 1,116,476 | +0.31(+0.80%) |
Aug 08, 2014 | 38.93 | 39.33 | 38.78 | 39.31 | 1,132,040 | +0.48(+1.24%) |
Aug 07, 2014 | 39.01 | 39.28 | 38.78 | 38.82 | 1,196,969 | +0.02(+0.04%) |
Aug 06, 2014 | 38.74 | 39.22 | 38.68 | 38.81 | 1,581,545 | -0.08(-0.21%) |
Aug 05, 2014 | 38.63 | 39.18 | 38.49 | 38.89 | 2,983,944 | +0.13(+0.33%) |
Aug 04, 2014 | 38.80 | 39.13 | 38.47 | 38.76 | 2,587,837 | -0.09(-0.23%) |
Aug 01, 2014 | 39.17 | 39.39 | 38.62 | 38.85 | 2,556,059 | -0.39(-0.99%) |
Jul 31, 2014 | 39.47 | 39.69 | 39.20 | 39.24 | 2,655,761 | -0.48(-1.22%) |
Jul 30, 2014 | 40.10 | 40.19 | 39.53 | 39.72 | 2,819,134 | -0.23(-0.56%) |
Jul 29, 2014 | 41.16 | 41.42 | 39.76 | 39.94 | 6,629,204 | -1.97(-4.69%) |
Jul 28, 2014 | 42.05 | 42.11 | 41.39 | 41.91 | 2,933,157 | -0.24(-0.57%) |
Jul 25, 2014 | 42.51 | 42.54 | 41.99 | 42.15 | 1,365,324 | -0.44(-1.04%) |
Jul 24, 2014 | 42.41 | 42.67 | 42.18 | 42.59 | 2,481,458 | +0.02(+0.06%) |
Jul 23, 2014 | 43.29 | 43.29 | 42.47 | 42.57 | 1,173,006 | -0.68(-1.56%) |
Jul 22, 2014 | 42.94 | 43.49 | 42.93 | 43.25 | 1,518,157 | +0.68(+1.59%) |
Jul 21, 2014 | 42.56 | 42.92 | 42.41 | 42.57 | 1,499,841 | -0.20(-0.47%) |
Jul 18, 2014 | 42.77 | 43.21 | 42.71 | 42.77 | 1,213,504 | -0.10(-0.23%) |
Jul 17, 2014 | 43.17 | 43.70 | 42.87 | 42.87 | 2,151,144 | -0.38(-0.88%) |
Jul 16, 2014 | 42.98 | 43.47 | 42.63 | 43.25 | 1,919,923 | +0.31(+0.73%) |
Jul 15, 2014 | 43.00 | 43.13 | 42.72 | 42.93 | 1,929,313 | -0.18(-0.41%) |
Jul 14, 2014 | 43.30 | 43.59 | 43.08 | 43.11 | 1,336,637 | +0.00(+0.00%) |
Jul 11, 2014 | 42.91 | 43.24 | 42.71 | 43.11 | 1,529,631 | +0.19(+0.43%) |
Jul 10, 2014 | 42.89 | 43.41 | 42.76 | 42.92 | 1,759,809 | -0.49(-1.13%) |
Jul 09, 2014 | 44.03 | 44.21 | 43.17 | 43.42 | 3,382,986 | -0.97(-2.20%) |
Jul 08, 2014 | 44.74 | 44.97 | 44.35 | 44.39 | 1,500,554 | -0.54(-1.20%) |
Jul 07, 2014 | 45.26 | 45.26 | 44.65 | 44.93 | 1,162,669 | -0.24(-0.54%) |
Jul 03, 2014 | 45.04 | 45.17 | 45.17 | 45.17 | 745,634 | +0.44(+0.99%) |
Jul 02, 2014 | 44.78 | 44.96 | 44.42 | 44.73 | 1,077,041 | +0.01(+0.02%) |
Jul 01, 2014 | 45.42 | 45.59 | 44.48 | 44.72 | 1,965,299 | -0.56(-1.25%) |
Jun 30, 2014 | 45.32 | 46.03 | 44.70 | 45.28 | 2,329,822 | +0.10(+0.23%) |
Jun 27, 2014 | 45.16 | 45.89 | 45.11 | 45.18 | 1,603,499 | -0.02(-0.04%) |
Jun 26, 2014 | 44.80 | 45.24 | 44.79 | 45.20 | 1,020,116 | +0.35(+0.79%) |
Jun 25, 2014 | 44.72 | 45.12 | 44.61 | 44.84 | 908,316 | -0.03(-0.07%) |
Jun 24, 2014 | 45.70 | 46.15 | 44.83 | 44.87 | 1,386,256 | -0.96(-2.09%) |
Jun 23, 2014 | 45.60 | 46.28 | 45.57 | 45.83 | 2,117,983 | +0.35(+0.78%) |
Jun 20, 2014 | 44.72 | 45.51 | 44.70 | 45.48 | 1,593,326 | +0.76(+1.69%) |
Jun 19, 2014 | 44.26 | 44.91 | 44.25 | 44.72 | 1,334,832 | +0.52(+1.17%) |
Jun 18, 2014 | 43.75 | 44.21 | 43.39 | 44.21 | 1,450,240 | +0.41(+0.94%) |
Jun 17, 2014 | 43.77 | 44.03 | 43.46 | 43.79 | 1,052,982 | -0.04(-0.09%) |
Jun 16, 2014 | 43.89 | 44.11 | 43.69 | 43.83 | 1,250,666 | -0.21(-0.48%) |
Jun 13, 2014 | 44.06 | 44.27 | 43.92 | 44.04 | 663,694 | +0.06(+0.15%) |
Jun 12, 2014 | 44.21 | 44.51 | 43.92 | 43.98 | 1,886,897 | -0.41(-0.93%) |
Jun 11, 2014 | 44.33 | 44.41 | 44.06 | 44.39 | 951,990 | -0.19(-0.42%) |
Jun 10, 2014 | 45.06 | 45.27 | 44.50 | 44.58 | 1,333,974 | -0.27(-0.59%) |
Jun 06, 2014 | 44.54 | 45.14 | 44.54 | 44.84 | 1,105,307 | +0.32(+0.72%) |
Jun 05, 2014 | 44.01 | 44.64 | 43.97 | 44.52 | 1,303,174 | +0.71(+1.62%) |
Jun 04, 2014 | 43.80 | 44.68 | 43.80 | 43.81 | 1,522,565 | -0.06(-0.13%) |
Jun 03, 2014 | 43.50 | 44.03 | 43.50 | 43.87 | 931,859 | +0.31(+0.72%) |
Jun 02, 2014 | 43.46 | 43.62 | 43.25 | 43.55 | 717,873 | +0.09(+0.20%) |
May 30, 2014 | 43.79 | 43.85 | 43.40 | 43.46 | 1,245,568 | -0.44(-1.01%) |
May 29, 2014 | 43.76 | 44.00 | 43.34 | 43.91 | 899,509 | +0.22(+0.50%) |
May 28, 2014 | 43.59 | 43.92 | 43.36 | 43.69 | 817,653 | +0.16(+0.37%) |
May 27, 2014 | 43.77 | 43.99 | 43.35 | 43.53 | 1,160,998 | -0.01(-0.02%) |
May 23, 2014 | 43.52 | 43.54 | 43.54 | 43.54 | 1,065,689 | -0.05(-0.11%) |
May 22, 2014 | 43.38 | 43.77 | 43.38 | 43.59 | 345,565 | +0.18(+0.41%) |
May 21, 2014 | 43.38 | 43.75 | 43.20 | 43.41 | 847,797 | +0.19(+0.45%) |
May 20, 2014 | 43.50 | 43.69 | 42.92 | 43.21 | 1,997,269 | -0.34(-0.78%) |
May 19, 2014 | 43.49 | 43.75 | 43.43 | 43.55 | 1,945,772 | -0.01(-0.02%) |
May 16, 2014 | 43.40 | 43.66 | 43.25 | 43.56 | 998,918 | +0.08(+0.19%) |
May 15, 2014 | 43.76 | 44.08 | 43.07 | 43.48 | 1,718,264 | -0.42(-0.95%) |
May 14, 2014 | 44.09 | 44.10 | 43.56 | 43.90 | 1,326,738 | -0.42(-0.95%) |
May 13, 2014 | 44.32 | 44.42 | 43.88 | 44.32 | 982,288 | +0.03(+0.07%) |
May 12, 2014 | 44.53 | 44.75 | 44.13 | 44.29 | 1,192,518 | -0.05(-0.11%) |
May 09, 2014 | 44.28 | 44.34 | 43.89 | 44.33 | 1,470,391 | -0.02(-0.04%) |
May 08, 2014 | 44.30 | 44.99 | 43.92 | 44.35 | 1,865,284 | -0.05(-0.11%) |
May 07, 2014 | 44.09 | 44.63 | 43.85 | 44.40 | 1,514,331 | +0.46(+1.04%) |
May 06, 2014 | 43.76 | 44.25 | 43.59 | 43.94 | 1,117,628 | +0.10(+0.22%) |
May 05, 2014 | 43.82 | 43.95 | 43.37 | 43.84 | 936,178 | -0.22(-0.49%) |
May 02, 2014 | 44.12 | 44.60 | 43.88 | 44.06 | 1,222,739 | -0.08(-0.18%) |