Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 52.97 | 53.14 | 52.23 | 52.36 | 1,096,158 | -0.76(-1.43%) |
May 28, 2015 | 53.45 | 53.58 | 53.02 | 53.12 | 1,044,428 | -0.31(-0.59%) |
May 27, 2015 | 52.47 | 53.63 | 52.47 | 53.43 | 1,282,076 | +0.93(+1.77%) |
May 26, 2015 | 52.77 | 52.79 | 52.22 | 52.50 | 1,009,781 | -0.42(-0.80%) |
May 22, 2015 | 52.32 | 52.92 | 52.92 | 52.92 | 1,454,056 | +0.52(+1.00%) |
May 21, 2015 | 51.58 | 52.54 | 51.42 | 52.40 | 1,722,350 | +0.79(+1.52%) |
May 20, 2015 | 51.59 | 51.77 | 51.32 | 51.61 | 861,819 | +0.03(+0.05%) |
May 19, 2015 | 51.00 | 51.60 | 50.77 | 51.59 | 909,251 | +0.67(+1.31%) |
May 18, 2015 | 51.08 | 51.15 | 50.78 | 50.92 | 1,266,325 | -0.26(-0.51%) |
May 15, 2015 | 51.07 | 51.23 | 50.62 | 51.18 | 1,334,220 | +0.01(+0.02%) |
May 14, 2015 | 50.71 | 51.27 | 50.56 | 51.17 | 1,526,294 | +0.58(+1.14%) |
May 13, 2015 | 49.77 | 50.66 | 49.47 | 50.60 | 2,721,010 | +1.33(+2.69%) |
May 12, 2015 | 49.25 | 49.43 | 49.04 | 49.27 | 1,094,298 | -0.04(-0.09%) |
May 11, 2015 | 49.22 | 49.88 | 49.19 | 49.31 | 1,364,438 | +0.09(+0.19%) |
May 08, 2015 | 49.14 | 49.47 | 49.00 | 49.22 | 806,617 | +0.42(+0.87%) |
May 07, 2015 | 48.75 | 49.05 | 48.56 | 48.80 | 897,770 | -0.02(-0.03%) |
May 06, 2015 | 48.27 | 48.87 | 48.14 | 48.81 | 1,488,180 | +0.72(+1.49%) |
May 05, 2015 | 48.58 | 48.66 | 47.71 | 48.10 | 1,490,403 | +0.19(+0.41%) |
May 04, 2015 | 47.61 | 48.13 | 47.41 | 47.90 | 754,293 | +0.41(+0.85%) |
May 01, 2015 | 46.95 | 47.54 | 46.90 | 47.49 | 1,305,382 | +0.48(+1.03%) |
Apr 30, 2015 | 46.10 | 48.07 | 46.10 | 47.01 | 2,022,389 | +0.83(+1.79%) |
Apr 29, 2015 | 46.51 | 47.34 | 46.10 | 46.18 | 3,084,217 | +2.34(+5.34%) |
Apr 28, 2015 | 43.92 | 44.07 | 43.50 | 43.84 | 789,286 | -0.10(-0.23%) |
Apr 27, 2015 | 44.02 | 44.24 | 43.87 | 43.94 | 892,503 | +0.04(+0.10%) |
Apr 24, 2015 | 43.68 | 43.92 | 43.64 | 43.90 | 689,397 | +0.34(+0.78%) |
Apr 23, 2015 | 43.77 | 43.90 | 43.56 | 43.56 | 685,986 | -0.23(-0.52%) |
Apr 22, 2015 | 43.60 | 43.81 | 43.41 | 43.79 | 894,325 | +0.24(+0.54%) |
Apr 21, 2015 | 43.63 | 43.74 | 43.22 | 43.55 | 1,140,274 | +0.06(+0.14%) |
Apr 20, 2015 | 43.44 | 43.62 | 43.30 | 43.49 | 931,077 | +0.30(+0.70%) |
Apr 17, 2015 | 43.65 | 43.66 | 43.08 | 43.19 | 1,067,632 | -0.69(-1.58%) |
Apr 16, 2015 | 44.30 | 44.46 | 43.83 | 43.88 | 625,643 | -0.50(-1.12%) |
Apr 15, 2015 | 44.89 | 45.04 | 44.38 | 44.38 | 748,903 | -0.50(-1.11%) |
Apr 14, 2015 | 45.36 | 45.63 | 44.67 | 44.88 | 718,585 | -0.73(-1.59%) |
Apr 13, 2015 | 45.65 | 45.96 | 45.49 | 45.61 | 597,198 | -0.09(-0.20%) |
Apr 10, 2015 | 45.44 | 45.78 | 45.28 | 45.70 | 525,679 | +0.27(+0.60%) |
Apr 09, 2015 | 45.55 | 45.69 | 45.25 | 45.43 | 978,705 | -0.12(-0.26%) |
Apr 08, 2015 | 45.17 | 45.58 | 45.00 | 45.55 | 524,123 | +0.47(+1.03%) |
Apr 07, 2015 | 45.08 | 45.31 | 44.91 | 45.08 | 732,484 | -0.08(-0.17%) |
Apr 06, 2015 | 44.60 | 45.25 | 44.51 | 45.16 | 556,384 | +0.34(+0.75%) |
Apr 02, 2015 | 44.77 | 44.82 | 44.82 | 44.82 | 427,691 | +0.02(+0.04%) |
Apr 01, 2015 | 44.63 | 44.81 | 44.20 | 44.81 | 724,515 | +0.06(+0.13%) |
Mar 31, 2015 | 45.13 | 45.13 | 44.62 | 44.75 | 641,848 | -0.63(-1.40%) |
Mar 30, 2015 | 44.58 | 45.45 | 44.42 | 45.38 | 470,517 | +1.10(+2.48%) |
Mar 27, 2015 | 44.09 | 44.37 | 44.09 | 44.28 | 461,068 | +0.18(+0.40%) |
Mar 26, 2015 | 44.14 | 44.27 | 43.94 | 44.10 | 608,757 | -0.22(-0.50%) |
Mar 25, 2015 | 44.85 | 45.12 | 44.32 | 44.32 | 967,378 | -0.47(-1.06%) |
Mar 24, 2015 | 44.97 | 45.25 | 44.80 | 44.80 | 456,356 | -0.28(-0.62%) |
Mar 23, 2015 | 45.24 | 45.49 | 45.03 | 45.08 | 566,465 | -0.16(-0.36%) |
Mar 20, 2015 | 44.96 | 45.28 | 44.53 | 45.24 | 1,599,180 | +0.41(+0.92%) |
Mar 19, 2015 | 44.53 | 44.87 | 44.39 | 44.82 | 1,061,569 | +0.14(+0.32%) |
Mar 18, 2015 | 44.08 | 44.79 | 43.76 | 44.68 | 835,453 | +0.51(+1.15%) |
Mar 17, 2015 | 44.31 | 44.64 | 43.94 | 44.17 | 556,794 | -0.39(-0.87%) |
Mar 16, 2015 | 44.12 | 44.66 | 43.86 | 44.56 | 560,870 | +0.58(+1.31%) |
Mar 13, 2015 | 44.22 | 44.38 | 43.63 | 43.98 | 947,520 | -0.27(-0.61%) |
Mar 12, 2015 | 43.76 | 44.32 | 43.76 | 44.26 | 489,030 | +0.54(+1.24%) |
Mar 11, 2015 | 43.83 | 43.90 | 43.66 | 43.71 | 515,799 | +0.03(+0.08%) |
Mar 10, 2015 | 43.83 | 43.95 | 43.60 | 43.68 | 611,337 | -0.64(-1.45%) |
Mar 09, 2015 | 44.23 | 44.55 | 44.12 | 44.32 | 609,294 | +0.14(+0.31%) |
Mar 06, 2015 | 44.61 | 44.65 | 43.98 | 44.19 | 613,159 | -0.63(-1.42%) |
Mar 05, 2015 | 45.02 | 45.16 | 44.64 | 44.82 | 738,592 | -0.19(-0.43%) |
Mar 04, 2015 | 44.82 | 45.08 | 45.04 | 45.02 | 648,134 | -0.03(-0.06%) |
Mar 03, 2015 | 45.45 | 45.55 | 44.98 | 45.04 | 953,036 | -0.57(-1.24%) |
Mar 02, 2015 | 45.19 | 45.69 | 45.01 | 45.61 | 729,305 | +0.62(+1.37%) |
Feb 27, 2015 | 45.55 | 45.66 | 44.93 | 44.99 | 855,012 | -0.63(-1.38%) |
Feb 26, 2015 | 45.70 | 45.87 | 45.31 | 45.62 | 616,609 | -0.11(-0.24%) |
Feb 25, 2015 | 45.86 | 45.99 | 45.64 | 45.73 | 571,970 | -0.18(-0.38%) |
Feb 24, 2015 | 45.77 | 45.93 | 45.50 | 45.91 | 648,858 | +0.13(+0.28%) |
Feb 23, 2015 | 45.45 | 45.89 | 45.11 | 45.78 | 582,934 | +0.34(+0.76%) |
Feb 20, 2015 | 45.21 | 45.52 | 44.78 | 45.44 | 484,019 | +0.24(+0.52%) |
Feb 19, 2015 | 45.29 | 45.56 | 45.06 | 45.20 | 483,829 | -0.24(-0.52%) |
Feb 18, 2015 | 45.29 | 45.50 | 44.92 | 45.44 | 582,423 | +0.08(+0.17%) |
Feb 17, 2015 | 45.12 | 45.50 | 44.95 | 45.36 | 631,531 | +0.17(+0.37%) |
Feb 13, 2015 | 45.00 | 45.19 | 45.19 | 45.19 | 374,088 | +0.12(+0.26%) |
Feb 12, 2015 | 45.10 | 45.22 | 44.97 | 45.08 | 653,067 | +0.39(+0.86%) |
Feb 11, 2015 | 44.83 | 44.89 | 44.26 | 44.69 | 718,885 | -0.11(-0.24%) |
Feb 10, 2015 | 43.86 | 44.87 | 43.79 | 44.80 | 1,224,914 | +1.13(+2.58%) |
Feb 09, 2015 | 43.87 | 44.14 | 43.59 | 43.67 | 762,825 | -0.35(-0.80%) |
Feb 06, 2015 | 44.15 | 44.34 | 43.85 | 44.03 | 857,724 | +0.05(+0.11%) |
Feb 05, 2015 | 43.58 | 44.18 | 43.40 | 43.97 | 1,083,294 | +0.71(+1.63%) |
Feb 04, 2015 | 43.18 | 43.73 | 43.11 | 43.27 | 1,297,062 | -0.28(-0.64%) |
Feb 03, 2015 | 42.82 | 43.68 | 42.80 | 43.55 | 1,092,387 | +0.53(+1.23%) |
Feb 02, 2015 | 43.82 | 44.55 | 42.54 | 43.02 | 2,125,574 | -0.90(-2.05%) |
Jan 30, 2015 | 43.98 | 44.36 | 43.74 | 43.92 | 1,127,627 | -0.41(-0.93%) |
Jan 29, 2015 | 43.66 | 44.37 | 43.54 | 44.33 | 1,089,767 | +0.72(+1.66%) |
Jan 28, 2015 | 44.18 | 44.38 | 43.50 | 43.61 | 1,041,003 | -0.40(-0.92%) |
Jan 27, 2015 | 44.03 | 44.34 | 43.72 | 44.01 | 703,976 | -0.50(-1.13%) |
Jan 26, 2015 | 44.11 | 44.53 | 43.74 | 44.51 | 1,244,200 | +0.34(+0.76%) |
Jan 23, 2015 | 45.18 | 45.27 | 44.13 | 44.18 | 1,385,810 | -1.10(-2.43%) |
Jan 22, 2015 | 44.89 | 45.32 | 44.55 | 45.28 | 1,293,704 | +0.66(+1.49%) |
Jan 21, 2015 | 44.87 | 44.93 | 44.26 | 44.61 | 1,320,220 | -0.42(-0.93%) |
Jan 20, 2015 | 44.94 | 45.33 | 44.71 | 45.03 | 1,816,966 | +0.74(+1.67%) |
Jan 16, 2015 | 44.00 | 44.35 | 43.84 | 44.29 | 921,016 | +0.28(+0.63%) |
Jan 15, 2015 | 45.23 | 45.29 | 43.97 | 44.02 | 1,360,445 | -0.96(-2.13%) |
Jan 14, 2015 | 44.77 | 45.03 | 44.29 | 44.97 | 983,161 | +0.14(+0.32%) |
Jan 13, 2015 | 45.19 | 45.64 | 44.52 | 44.83 | 1,079,818 | -0.03(-0.06%) |
Jan 12, 2015 | 44.57 | 44.89 | 44.20 | 44.86 | 771,568 | +0.31(+0.70%) |
Jan 09, 2015 | 45.25 | 45.30 | 44.41 | 44.55 | 1,370,307 | -0.59(-1.30%) |
Jan 08, 2015 | 44.24 | 45.38 | 44.20 | 45.13 | 1,490,971 | +1.30(+2.97%) |
Jan 07, 2015 | 43.78 | 43.88 | 43.56 | 43.83 | 967,721 | +0.43(+0.99%) |
Jan 06, 2015 | 43.50 | 43.84 | 43.08 | 43.40 | 1,806,562 | +0.43(+1.00%) |
Jan 05, 2015 | 43.19 | 43.31 | 42.68 | 42.98 | 954,299 | -0.54(-1.24%) |
Jan 02, 2015 | 43.80 | 43.98 | 43.13 | 43.51 | 450,791 | -0.08(-0.17%) |
Dec 31, 2014 | 44.25 | 43.59 | 43.59 | 43.59 | 465,974 | -0.64(-1.44%) |
Dec 30, 2014 | 44.06 | 44.31 | 44.06 | 44.23 | 591,315 | -0.03(-0.06%) |
Dec 29, 2014 | 44.12 | 44.45 | 43.93 | 44.25 | 472,686 | +0.04(+0.10%) |
Dec 26, 2014 | 43.87 | 44.39 | 43.87 | 44.21 | 316,047 | +0.39(+0.90%) |
Dec 24, 2014 | 43.86 | 43.82 | 43.82 | 43.82 | 282,083 | -0.07(-0.15%) |
Dec 23, 2014 | 43.71 | 44.04 | 43.60 | 43.88 | 608,559 | +0.33(+0.75%) |
Dec 22, 2014 | 43.71 | 44.08 | 43.30 | 43.55 | 682,675 | -0.11(-0.25%) |
Dec 19, 2014 | 43.13 | 43.72 | 43.00 | 43.66 | 1,449,163 | +0.75(+1.74%) |
Dec 18, 2014 | 42.63 | 42.92 | 42.26 | 42.92 | 1,672,576 | +0.73(+1.73%) |
Dec 17, 2014 | 42.11 | 42.38 | 41.75 | 42.19 | 1,515,327 | +0.07(+0.16%) |
Dec 16, 2014 | 42.37 | 42.90 | 42.09 | 42.12 | 1,479,449 | -0.33(-0.77%) |
Dec 15, 2014 | 42.31 | 42.60 | 42.10 | 42.45 | 1,144,056 | +0.33(+0.78%) |
Dec 12, 2014 | 42.41 | 42.72 | 42.10 | 42.12 | 1,386,581 | -0.08(-0.18%) |
Dec 11, 2014 | 41.94 | 42.72 | 41.94 | 42.19 | 1,199,395 | +0.34(+0.80%) |
Dec 10, 2014 | 41.72 | 42.15 | 41.70 | 41.86 | 1,292,385 | +0.07(+0.16%) |
Dec 09, 2014 | 41.17 | 41.85 | 41.08 | 41.79 | 1,161,552 | +0.29(+0.69%) |
Dec 08, 2014 | 41.78 | 42.08 | 41.40 | 41.50 | 747,065 | -0.37(-0.88%) |
Dec 05, 2014 | 41.68 | 42.02 | 41.56 | 41.87 | 1,282,148 | +0.18(+0.44%) |
Dec 04, 2014 | 42.06 | 42.40 | 41.37 | 41.69 | 1,327,309 | -0.60(-1.43%) |
Dec 03, 2014 | 41.92 | 42.78 | 41.64 | 42.29 | 2,029,488 | +0.35(+0.84%) |
Dec 02, 2014 | 41.25 | 42.01 | 41.25 | 41.94 | 1,377,634 | +0.66(+1.61%) |
Dec 01, 2014 | 41.09 | 41.30 | 40.81 | 41.28 | 1,018,362 | -0.03(-0.06%) |
Nov 28, 2014 | 41.03 | 41.39 | 40.91 | 41.30 | 591,324 | +0.27(+0.65%) |
Nov 26, 2014 | 40.94 | 41.04 | 41.04 | 41.04 | 538,097 | +0.12(+0.29%) |
Nov 25, 2014 | 40.98 | 41.16 | 40.68 | 40.92 | 1,305,351 | -0.08(-0.20%) |
Nov 24, 2014 | 40.31 | 41.21 | 40.31 | 41.00 | 1,255,390 | +0.73(+1.82%) |
Nov 21, 2014 | 40.42 | 40.64 | 40.10 | 40.27 | 851,981 | +0.33(+0.84%) |
Nov 20, 2014 | 39.68 | 39.99 | 39.55 | 39.93 | 614,330 | -0.06(-0.15%) |
Nov 19, 2014 | 39.95 | 40.09 | 39.72 | 39.99 | 670,583 | -0.03(-0.06%) |
Nov 18, 2014 | 39.99 | 40.36 | 39.82 | 40.02 | 674,098 | +0.16(+0.40%) |
Nov 17, 2014 | 39.69 | 39.98 | 39.57 | 39.86 | 641,867 | +0.20(+0.50%) |
Nov 14, 2014 | 40.04 | 40.15 | 39.56 | 39.66 | 916,398 | -0.46(-1.14%) |
Nov 13, 2014 | 40.24 | 40.48 | 39.98 | 40.12 | 723,821 | -0.01(-0.02%) |
Nov 12, 2014 | 39.91 | 40.23 | 39.86 | 40.13 | 435,377 | +0.12(+0.29%) |
Nov 11, 2014 | 40.04 | 40.34 | 39.83 | 40.01 | 571,551 | -0.07(-0.17%) |
Nov 10, 2014 | 39.79 | 40.17 | 39.78 | 40.08 | 533,407 | +0.25(+0.63%) |
Nov 07, 2014 | 39.57 | 39.96 | 39.37 | 39.83 | 711,959 | +0.31(+0.78%) |
Nov 06, 2014 | 39.17 | 39.65 | 39.08 | 39.52 | 766,965 | +0.37(+0.94%) |
Nov 05, 2014 | 39.03 | 39.20 | 38.73 | 39.15 | 863,768 | +0.27(+0.69%) |
Nov 04, 2014 | 38.76 | 39.13 | 38.64 | 38.88 | 627,599 | +0.04(+0.11%) |
Nov 03, 2014 | 39.15 | 39.30 | 38.70 | 38.84 | 1,056,069 | -0.24(-0.62%) |
Oct 31, 2014 | 38.73 | 39.10 | 38.51 | 39.08 | 1,023,325 | +0.70(+1.83%) |
Oct 30, 2014 | 37.82 | 38.74 | 37.74 | 38.38 | 867,841 | +0.51(+1.34%) |
Oct 29, 2014 | 38.45 | 38.45 | 37.62 | 37.87 | 1,533,350 | -0.49(-1.28%) |
Oct 28, 2014 | 37.82 | 38.37 | 37.63 | 38.37 | 872,887 | +0.62(+1.64%) |
Oct 27, 2014 | 38.17 | 38.68 | 38.68 | 37.75 | 1,545,696 | -0.93(-2.42%) |
Oct 24, 2014 | 38.44 | 39.14 | 37.94 | 38.68 | 2,835,131 | +1.83(+4.96%) |
Oct 23, 2014 | 37.08 | 37.12 | 36.86 | 36.86 | 1,576,103 | +0.10(+0.27%) |
Oct 22, 2014 | 37.32 | 37.51 | 36.74 | 36.76 | 1,459,218 | -0.49(-1.32%) |
Oct 21, 2014 | 36.33 | 37.27 | 36.32 | 37.25 | 1,069,137 | +1.02(+2.81%) |
Oct 20, 2014 | 35.71 | 36.26 | 35.64 | 36.23 | 1,365,704 | +0.25(+0.70%) |
Oct 17, 2014 | 35.72 | 36.21 | 35.65 | 35.98 | 1,362,253 | +0.48(+1.34%) |
Oct 16, 2014 | 34.44 | 35.56 | 34.40 | 35.51 | 1,315,021 | +0.65(+1.87%) |
Oct 15, 2014 | 34.50 | 35.09 | 33.85 | 34.85 | 2,136,638 | -0.05(-0.14%) |
Oct 14, 2014 | 34.73 | 35.29 | 34.50 | 34.90 | 1,495,611 | +0.47(+1.36%) |
Oct 13, 2014 | 35.01 | 35.36 | 34.42 | 34.44 | 1,215,138 | -0.57(-1.62%) |
Oct 10, 2014 | 35.54 | 35.81 | 35.00 | 35.00 | 1,139,613 | -0.57(-1.59%) |
Oct 09, 2014 | 36.26 | 36.27 | 35.57 | 35.57 | 1,556,631 | -0.78(-2.13%) |
Oct 08, 2014 | 35.95 | 36.37 | 35.56 | 36.35 | 1,237,854 | +0.52(+1.44%) |
Oct 07, 2014 | 36.75 | 36.75 | 35.83 | 35.83 | 999,012 | -0.93(-2.54%) |
Oct 06, 2014 | 36.81 | 37.07 | 36.47 | 36.76 | 1,119,390 | +0.13(+0.34%) |
Oct 03, 2014 | 36.70 | 36.97 | 36.57 | 36.64 | 1,144,073 | +0.13(+0.37%) |
Oct 02, 2014 | 36.54 | 36.79 | 36.09 | 36.51 | 1,113,711 | -0.17(-0.45%) |
Oct 01, 2014 | 37.13 | 37.54 | 36.48 | 36.67 | 2,815,681 | -0.58(-1.55%) |
Sep 30, 2014 | 37.82 | 38.05 | 37.08 | 37.25 | 2,209,787 | -0.67(-1.76%) |
Sep 29, 2014 | 37.42 | 38.16 | 37.25 | 37.92 | 2,219,027 | -0.80(-2.07%) |
Sep 26, 2014 | 38.65 | 38.79 | 38.42 | 38.72 | 1,091,861 | +0.19(+0.50%) |
Sep 25, 2014 | 39.00 | 39.16 | 38.48 | 38.52 | 1,315,755 | -0.65(-1.66%) |
Sep 24, 2014 | 38.98 | 39.23 | 38.73 | 39.18 | 1,358,966 | +0.14(+0.36%) |
Sep 23, 2014 | 39.42 | 39.54 | 38.83 | 39.03 | 2,406,702 | -0.78(-1.95%) |
Sep 22, 2014 | 39.83 | 40.03 | 39.51 | 39.81 | 1,320,560 | -0.06(-0.15%) |
Sep 19, 2014 | 39.96 | 40.24 | 39.48 | 39.87 | 1,390,612 | -0.10(-0.25%) |
Sep 18, 2014 | 39.83 | 40.02 | 39.72 | 39.97 | 1,062,638 | +0.18(+0.44%) |
Sep 17, 2014 | 40.06 | 40.44 | 39.53 | 39.79 | 1,110,095 | -0.42(-1.04%) |
Sep 16, 2014 | 40.49 | 40.57 | 40.20 | 40.21 | 931,141 | -0.19(-0.47%) |
Sep 15, 2014 | 40.18 | 40.48 | 39.98 | 40.40 | 650,966 | +0.14(+0.35%) |
Sep 12, 2014 | 40.66 | 40.76 | 40.12 | 40.26 | 666,288 | -0.38(-0.92%) |
Sep 11, 2014 | 40.27 | 40.73 | 40.06 | 40.64 | 623,834 | +0.33(+0.83%) |
Sep 10, 2014 | 40.37 | 40.43 | 40.15 | 40.30 | 567,429 | -0.15(-0.37%) |
Sep 09, 2014 | 40.59 | 40.72 | 40.37 | 40.45 | 536,791 | -0.23(-0.55%) |
Sep 08, 2014 | 40.68 | 41.01 | 40.58 | 40.68 | 447,452 | -0.10(-0.25%) |
Sep 05, 2014 | 40.54 | 40.79 | 40.42 | 40.78 | 737,080 | +0.18(+0.43%) |
Sep 04, 2014 | 40.43 | 40.72 | 40.43 | 40.60 | 823,806 | +0.19(+0.47%) |
Sep 03, 2014 | 40.27 | 40.55 | 40.14 | 40.41 | 991,953 | +0.24(+0.60%) |
Sep 02, 2014 | 40.10 | 40.39 | 40.04 | 40.17 | 1,053,652 | +0.02(+0.04%) |
Aug 29, 2014 | 39.91 | 40.15 | 40.15 | 40.15 | 1,001,035 | +0.31(+0.77%) |
Aug 28, 2014 | 39.55 | 39.88 | 39.49 | 39.84 | 412,920 | +0.17(+0.44%) |
Aug 27, 2014 | 39.88 | 39.98 | 39.59 | 39.67 | 776,531 | -0.10(-0.25%) |
Aug 26, 2014 | 39.91 | 39.99 | 39.74 | 39.77 | 502,990 | -0.12(-0.31%) |
Aug 25, 2014 | 39.98 | 40.15 | 39.83 | 39.89 | 727,077 | +0.14(+0.35%) |
Aug 22, 2014 | 40.11 | 40.11 | 39.75 | 39.75 | 576,914 | -0.44(-1.09%) |
Aug 21, 2014 | 40.29 | 40.36 | 39.98 | 40.19 | 520,287 | -0.22(-0.53%) |
Aug 20, 2014 | 40.46 | 40.58 | 40.20 | 40.41 | 567,989 | -0.26(-0.63%) |
Aug 19, 2014 | 40.00 | 40.71 | 39.99 | 40.66 | 1,241,393 | +0.60(+1.49%) |
Aug 18, 2014 | 39.87 | 40.08 | 39.79 | 40.07 | 813,822 | +0.41(+1.04%) |
Aug 15, 2014 | 39.98 | 40.05 | 39.40 | 39.65 | 859,914 | -0.14(-0.35%) |
Aug 14, 2014 | 39.73 | 39.99 | 39.73 | 39.79 | 666,175 | +0.06(+0.15%) |
Aug 13, 2014 | 39.82 | 39.88 | 39.62 | 39.74 | 508,851 | +0.12(+0.31%) |
Aug 12, 2014 | 39.45 | 39.67 | 39.32 | 39.61 | 473,030 | +0.06(+0.15%) |
Aug 11, 2014 | 39.64 | 39.73 | 39.42 | 39.55 | 371,211 | +0.16(+0.40%) |
Aug 08, 2014 | 39.00 | 39.35 | 38.82 | 39.40 | 783,381 | +0.36(+0.91%) |
Aug 07, 2014 | 39.26 | 39.33 | 38.73 | 39.04 | 856,371 | -0.06(-0.15%) |
Aug 06, 2014 | 39.06 | 39.45 | 39.05 | 39.10 | 617,311 | -0.12(-0.32%) |
Aug 05, 2014 | 39.30 | 39.50 | 38.92 | 39.22 | 606,581 | -0.31(-0.78%) |
Aug 04, 2014 | 39.31 | 39.59 | 39.08 | 39.53 | 896,104 | +0.35(+0.89%) |
Aug 01, 2014 | 39.05 | 39.29 | 38.87 | 39.18 | 944,250 | +0.08(+0.21%) |
Jul 31, 2014 | 39.40 | 39.40 | 39.01 | 39.10 | 1,312,884 | -0.53(-1.34%) |
Jul 30, 2014 | 39.83 | 39.90 | 39.26 | 39.63 | 960,745 | -0.15(-0.37%) |
Jul 29, 2014 | 40.27 | 40.36 | 39.73 | 39.78 | 1,321,538 | -0.76(-1.88%) |
Jul 28, 2014 | 40.60 | 40.75 | 40.04 | 40.54 | 1,426,598 | -0.24(-0.59%) |
Jul 25, 2014 | 42.25 | 42.37 | 40.56 | 40.78 | 1,943,773 | -1.37(-3.26%) |
Jul 24, 2014 | 41.93 | 42.39 | 41.93 | 42.15 | 1,467,081 | +0.25(+0.59%) |
Jul 23, 2014 | 41.85 | 42.19 | 41.81 | 41.91 | 839,075 | +0.07(+0.16%) |
Jul 22, 2014 | 42.19 | 42.39 | 41.81 | 41.84 | 671,690 | -0.09(-0.22%) |
Jul 21, 2014 | 41.92 | 41.97 | 41.73 | 41.93 | 435,323 | -0.29(-0.69%) |
Jul 18, 2014 | 42.15 | 42.31 | 41.97 | 42.22 | 529,365 | +0.25(+0.59%) |
Jul 17, 2014 | 42.03 | 42.34 | 41.88 | 41.97 | 1,044,371 | -0.30(-0.71%) |
Jul 16, 2014 | 42.35 | 42.46 | 41.99 | 42.27 | 538,402 | +0.12(+0.29%) |
Jul 15, 2014 | 42.22 | 42.74 | 42.06 | 42.15 | 524,471 | -0.07(-0.18%) |
Jul 14, 2014 | 42.07 | 42.31 | 42.01 | 42.22 | 503,537 | +0.41(+0.97%) |
Jul 11, 2014 | 42.01 | 42.17 | 41.72 | 41.81 | 687,739 | -0.30(-0.71%) |
Jul 10, 2014 | 41.82 | 42.20 | 41.57 | 42.11 | 920,392 | -0.03(-0.08%) |
Jul 09, 2014 | 42.50 | 42.62 | 41.98 | 42.15 | 742,588 | -0.16(-0.37%) |
Jul 08, 2014 | 41.95 | 42.32 | 41.84 | 42.30 | 767,270 | +0.17(+0.41%) |
Jul 07, 2014 | 42.55 | 42.64 | 42.06 | 42.13 | 533,509 | -0.51(-1.20%) |
Jul 03, 2014 | 42.50 | 42.64 | 42.64 | 42.64 | 550,855 | +0.41(+0.96%) |
Jul 02, 2014 | 42.41 | 42.55 | 42.10 | 42.24 | 520,338 | -0.31(-0.74%) |
Jul 01, 2014 | 42.58 | 42.80 | 42.26 | 42.55 | 556,128 | +0.11(+0.25%) |
Jun 30, 2014 | 42.67 | 42.70 | 42.17 | 42.44 | 751,621 | -0.19(-0.45%) |
Jun 27, 2014 | 42.48 | 42.74 | 42.28 | 42.63 | 785,440 | +0.06(+0.14%) |
Jun 26, 2014 | 42.15 | 42.58 | 41.85 | 42.58 | 1,027,106 | +0.48(+1.14%) |
Jun 25, 2014 | 42.11 | 42.24 | 41.69 | 42.10 | 913,653 | -0.12(-0.27%) |
Jun 24, 2014 | 42.14 | 42.65 | 41.96 | 42.21 | 875,205 | +0.04(+0.10%) |
Jun 23, 2014 | 42.50 | 42.68 | 41.90 | 42.17 | 828,134 | -0.39(-0.91%) |
Jun 20, 2014 | 42.34 | 42.58 | 42.25 | 42.56 | 786,216 | +0.33(+0.78%) |
Jun 19, 2014 | 42.17 | 42.44 | 41.95 | 42.23 | 760,118 | +0.10(+0.24%) |
Jun 18, 2014 | 41.87 | 42.15 | 41.61 | 42.13 | 554,890 | +0.22(+0.51%) |
Jun 17, 2014 | 41.56 | 42.09 | 41.39 | 41.91 | 765,155 | +0.33(+0.80%) |
Jun 16, 2014 | 41.19 | 41.88 | 41.19 | 41.58 | 1,001,661 | +0.39(+0.95%) |
Jun 13, 2014 | 41.00 | 41.33 | 40.89 | 41.19 | 745,506 | +0.22(+0.53%) |
Jun 12, 2014 | 41.04 | 41.28 | 40.89 | 40.98 | 715,330 | -0.17(-0.42%) |
Jun 11, 2014 | 41.34 | 41.36 | 40.94 | 41.15 | 755,170 | -0.41(-0.98%) |
Jun 10, 2014 | 41.45 | 41.62 | 41.28 | 41.56 | 827,987 | +0.35(+0.84%) |
Jun 06, 2014 | 41.20 | 41.43 | 41.09 | 41.21 | 552,532 | +0.12(+0.28%) |
Jun 05, 2014 | 41.07 | 41.26 | 40.63 | 41.09 | 793,745 | +0.10(+0.24%) |
Jun 04, 2014 | 40.88 | 41.12 | 40.75 | 40.99 | 750,867 | +0.06(+0.14%) |
Jun 03, 2014 | 41.35 | 41.35 | 40.85 | 40.94 | 1,128,068 | -0.42(-1.02%) |