Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 42.31 | 42.43 | 42.02 | 42.05 | 18,179,848 | -0.30(-0.71%) |
Feb 26, 2015 | 42.14 | 42.49 | 42.14 | 42.36 | 15,992,455 | +0.34(+0.80%) |
Feb 25, 2015 | 42.00 | 42.36 | 41.72 | 42.02 | 11,769,947 | +0.09(+0.22%) |
Feb 24, 2015 | 42.02 | 42.07 | 41.70 | 41.92 | 10,738,050 | +0.04(+0.10%) |
Feb 23, 2015 | 41.95 | 42.15 | 41.79 | 41.88 | 11,957,430 | -0.04(-0.09%) |
Feb 20, 2015 | 41.77 | 42.01 | 41.47 | 41.92 | 16,154,294 | +0.04(+0.09%) |
Feb 19, 2015 | 42.28 | 42.38 | 41.53 | 41.88 | 13,691,394 | -0.36(-0.85%) |
Feb 18, 2015 | 42.15 | 42.39 | 41.83 | 42.24 | 14,663,875 | +0.01(+0.02%) |
Feb 17, 2015 | 42.20 | 42.36 | 42.17 | 42.23 | 14,180,846 | -0.01(-0.03%) |
Feb 13, 2015 | 42.31 | 42.25 | 42.25 | 42.25 | 10,996,075 | -0.05(-0.12%) |
Feb 12, 2015 | 42.38 | 42.46 | 42.09 | 42.30 | 10,033,345 | +0.10(+0.24%) |
Feb 11, 2015 | 42.21 | 42.36 | 41.95 | 42.20 | 14,594,506 | -0.08(-0.19%) |
Feb 10, 2015 | 42.38 | 42.63 | 42.22 | 42.28 | 13,278,407 | +0.37(+0.89%) |
Feb 09, 2015 | 42.13 | 42.38 | 41.62 | 41.90 | 13,939,970 | -0.33(-0.78%) |
Feb 06, 2015 | 42.46 | 42.94 | 42.08 | 42.23 | 13,732,061 | -0.27(-0.64%) |
Feb 05, 2015 | 42.58 | 42.64 | 42.03 | 42.51 | 17,581,778 | +0.09(+0.20%) |
Feb 04, 2015 | 43.08 | 43.10 | 41.91 | 42.42 | 27,027,722 | -1.42(-3.23%) |
Feb 03, 2015 | 43.74 | 43.86 | 43.06 | 43.84 | 15,976,050 | +0.10(+0.23%) |
Feb 02, 2015 | 43.46 | 43.77 | 42.94 | 43.73 | 12,899,470 | +0.43(+1.00%) |
Jan 30, 2015 | 44.20 | 44.49 | 43.12 | 43.30 | 16,825,380 | -1.30(-2.92%) |
Jan 29, 2015 | 44.21 | 44.65 | 43.64 | 44.60 | 12,655,358 | +0.46(+1.04%) |
Jan 28, 2015 | 45.13 | 45.23 | 44.05 | 44.14 | 12,344,628 | -0.80(-1.77%) |
Jan 27, 2015 | 45.17 | 45.27 | 44.81 | 44.94 | 11,087,116 | -0.19(-0.41%) |
Jan 26, 2015 | 44.96 | 45.24 | 44.63 | 45.13 | 9,346,859 | +0.24(+0.53%) |
Jan 23, 2015 | 44.87 | 45.26 | 44.83 | 44.89 | 8,671,132 | -0.07(-0.16%) |
Jan 22, 2015 | 44.73 | 45.05 | 44.20 | 44.96 | 11,824,526 | +0.31(+0.69%) |
Jan 21, 2015 | 44.84 | 45.10 | 44.60 | 44.65 | 12,642,633 | -0.32(-0.72%) |
Jan 20, 2015 | 45.05 | 45.47 | 44.45 | 44.98 | 18,246,464 | -0.30(-0.67%) |
Jan 16, 2015 | 44.44 | 45.37 | 44.20 | 45.28 | 15,829,006 | +0.83(+1.86%) |
Jan 15, 2015 | 45.00 | 45.25 | 44.42 | 44.45 | 13,313,257 | -0.55(-1.21%) |
Jan 14, 2015 | 44.34 | 45.19 | 44.17 | 45.00 | 13,722,614 | +0.32(+0.72%) |
Jan 13, 2015 | 45.19 | 45.70 | 44.35 | 44.68 | 13,975,002 | -0.08(-0.18%) |
Jan 12, 2015 | 45.33 | 45.62 | 44.61 | 44.75 | 16,104,183 | -0.19(-0.42%) |
Jan 09, 2015 | 45.12 | 45.35 | 44.66 | 44.94 | 17,593,444 | -0.21(-0.46%) |
Jan 08, 2015 | 44.54 | 45.21 | 44.43 | 45.15 | 26,616,390 | +0.89(+2.01%) |
Jan 07, 2015 | 43.42 | 44.27 | 43.40 | 44.26 | 25,939,518 | +0.93(+2.14%) |
Jan 06, 2015 | 41.87 | 43.46 | 41.85 | 43.33 | 33,808,668 | +1.64(+3.93%) |
Jan 05, 2015 | 41.82 | 42.01 | 41.36 | 41.69 | 22,198,152 | +0.61(+1.49%) |
Jan 02, 2015 | 41.11 | 41.51 | 40.97 | 41.08 | 9,863,898 | +0.29(+0.70%) |
Dec 31, 2014 | 41.14 | 40.80 | 40.80 | 40.80 | 10,417,408 | -0.62(-1.49%) |
Dec 30, 2014 | 41.33 | 41.50 | 41.16 | 41.41 | 7,286,652 | -0.06(-0.14%) |
Dec 29, 2014 | 41.27 | 41.61 | 41.27 | 41.47 | 8,357,528 | -0.04(-0.09%) |
Dec 26, 2014 | 41.44 | 41.68 | 41.42 | 41.51 | 6,504,681 | +0.23(+0.56%) |
Dec 24, 2014 | 41.16 | 41.28 | 41.28 | 41.28 | 7,031,151 | +0.18(+0.44%) |
Dec 23, 2014 | 42.16 | 42.38 | 40.97 | 41.10 | 19,718,468 | -1.26(-2.97%) |
Dec 22, 2014 | 42.47 | 42.79 | 42.06 | 42.36 | 13,889,265 | -0.45(-1.04%) |
Dec 19, 2014 | 42.56 | 43.03 | 42.39 | 42.80 | 24,185,460 | +0.43(+1.02%) |
Dec 18, 2014 | 42.09 | 42.37 | 41.73 | 42.37 | 18,563,378 | +0.97(+2.34%) |
Dec 17, 2014 | 40.98 | 41.52 | 40.63 | 41.40 | 17,636,710 | +0.60(+1.46%) |
Dec 16, 2014 | 40.93 | 41.87 | 40.79 | 40.80 | 15,605,430 | -0.11(-0.26%) |
Dec 15, 2014 | 41.54 | 41.71 | 40.80 | 40.91 | 16,883,930 | -0.55(-1.33%) |
Dec 12, 2014 | 42.48 | 42.85 | 41.46 | 41.46 | 16,871,910 | -1.16(-2.73%) |
Dec 11, 2014 | 42.94 | 43.52 | 42.52 | 42.63 | 15,748,848 | -0.14(-0.32%) |
Dec 10, 2014 | 42.86 | 43.15 | 42.57 | 42.76 | 18,588,344 | -0.02(-0.05%) |
Dec 09, 2014 | 42.35 | 42.88 | 41.89 | 42.79 | 26,288,684 | -1.33(-3.02%) |
Dec 08, 2014 | 43.61 | 44.35 | 43.48 | 44.12 | 15,970,872 | +0.28(+0.63%) |
Dec 05, 2014 | 43.51 | 44.04 | 43.36 | 43.84 | 15,669,084 | +0.41(+0.94%) |
Dec 04, 2014 | 43.14 | 43.76 | 43.14 | 43.44 | 10,025,751 | +0.24(+0.56%) |
Dec 03, 2014 | 43.32 | 43.44 | 43.00 | 43.19 | 13,647,290 | -0.14(-0.33%) |
Dec 02, 2014 | 43.23 | 43.48 | 42.98 | 43.34 | 9,039,714 | +0.19(+0.43%) |
Dec 01, 2014 | 43.06 | 43.72 | 42.98 | 43.15 | 11,604,814 | +0.09(+0.20%) |
Nov 28, 2014 | 42.57 | 43.40 | 42.57 | 43.06 | 8,706,202 | +0.46(+1.09%) |
Nov 26, 2014 | 42.57 | 42.60 | 42.60 | 42.60 | 8,808,883 | +0.29(+0.69%) |
Nov 25, 2014 | 42.29 | 42.54 | 42.16 | 42.31 | 14,485,558 | +0.06(+0.15%) |
Nov 24, 2014 | 42.64 | 42.64 | 42.06 | 42.24 | 11,874,162 | -0.29(-0.69%) |
Nov 21, 2014 | 42.74 | 42.79 | 42.30 | 42.54 | 15,793,289 | +0.20(+0.47%) |
Nov 20, 2014 | 42.22 | 42.35 | 41.97 | 42.34 | 9,454,720 | -0.19(-0.44%) |
Nov 19, 2014 | 42.52 | 42.59 | 42.16 | 42.52 | 10,244,670 | -0.18(-0.42%) |
Nov 18, 2014 | 42.42 | 42.87 | 42.17 | 42.70 | 10,747,713 | +0.31(+0.72%) |
Nov 17, 2014 | 42.57 | 42.71 | 42.29 | 42.39 | 12,019,793 | +0.28(+0.66%) |
Nov 14, 2014 | 42.23 | 42.46 | 41.90 | 42.12 | 10,001,069 | -0.34(-0.79%) |
Nov 13, 2014 | 42.42 | 42.74 | 42.19 | 42.45 | 9,322,619 | +0.16(+0.39%) |
Nov 12, 2014 | 42.27 | 42.46 | 42.13 | 42.29 | 9,353,386 | -0.04(-0.10%) |
Nov 11, 2014 | 42.58 | 42.74 | 42.22 | 42.33 | 18,659,114 | +0.40(+0.95%) |
Nov 10, 2014 | 41.52 | 42.20 | 41.14 | 41.93 | 20,474,636 | -0.38(-0.89%) |
Nov 07, 2014 | 42.34 | 42.51 | 42.11 | 42.31 | 14,885,303 | +0.06(+0.13%) |
Nov 06, 2014 | 42.49 | 42.71 | 42.20 | 42.25 | 18,740,196 | -0.22(-0.52%) |
Nov 05, 2014 | 42.77 | 42.96 | 42.34 | 42.47 | 17,782,726 | +0.14(+0.34%) |
Nov 04, 2014 | 41.97 | 42.57 | 41.97 | 42.33 | 15,902,656 | +0.32(+0.76%) |
Nov 03, 2014 | 41.32 | 42.02 | 41.05 | 42.01 | 14,250,138 | +0.70(+1.69%) |
Oct 31, 2014 | 41.32 | 41.45 | 41.11 | 41.31 | 19,728,406 | +0.45(+1.10%) |
Oct 30, 2014 | 39.72 | 40.92 | 39.71 | 40.86 | 18,046,140 | +0.79(+1.98%) |
Oct 29, 2014 | 39.94 | 40.36 | 39.66 | 40.07 | 17,527,998 | +0.25(+0.63%) |
Oct 28, 2014 | 40.35 | 40.35 | 38.57 | 39.82 | 33,606,668 | -0.43(-1.06%) |
Oct 27, 2014 | 40.58 | 41.08 | 39.87 | 40.25 | 20,223,340 | -0.83(-2.01%) |
Oct 24, 2014 | 40.50 | 41.11 | 40.38 | 41.08 | 12,005,371 | +0.70(+1.73%) |
Oct 23, 2014 | 40.11 | 40.69 | 40.06 | 40.38 | 16,621,761 | +0.80(+2.02%) |
Oct 22, 2014 | 39.38 | 39.83 | 39.21 | 39.58 | 18,097,214 | +0.27(+0.69%) |
Oct 21, 2014 | 38.91 | 39.41 | 38.73 | 39.31 | 24,263,564 | +0.77(+2.00%) |
Oct 20, 2014 | 38.66 | 38.69 | 38.50 | 38.54 | 16,920,600 | +0.02(+0.06%) |
Oct 17, 2014 | 38.39 | 38.95 | 38.17 | 38.52 | 27,656,006 | +0.42(+1.10%) |
Oct 16, 2014 | 38.51 | 38.56 | 37.42 | 38.09 | 30,655,038 | -0.93(-2.38%) |
Oct 15, 2014 | 39.48 | 39.83 | 38.71 | 39.02 | 26,348,270 | -1.14(-2.84%) |
Oct 14, 2014 | 40.33 | 40.60 | 39.73 | 40.16 | 15,338,083 | +0.14(+0.34%) |
Oct 13, 2014 | 41.75 | 41.75 | 39.91 | 40.03 | 20,779,132 | -1.80(-4.30%) |
Oct 10, 2014 | 42.29 | 42.72 | 41.82 | 41.82 | 15,828,187 | -0.39(-0.93%) |
Oct 09, 2014 | 42.78 | 43.14 | 42.14 | 42.22 | 12,056,145 | -0.69(-1.61%) |
Oct 08, 2014 | 41.82 | 42.94 | 41.76 | 42.91 | 17,276,934 | +1.23(+2.94%) |
Oct 07, 2014 | 42.29 | 42.35 | 41.67 | 41.68 | 13,360,975 | -0.80(-1.88%) |
Oct 06, 2014 | 42.90 | 42.96 | 42.28 | 42.48 | 9,981,757 | -0.23(-0.53%) |
Oct 03, 2014 | 42.19 | 42.85 | 42.19 | 42.71 | 12,120,655 | +0.75(+1.78%) |
Oct 02, 2014 | 41.91 | 42.11 | 41.56 | 41.96 | 11,374,450 | +0.10(+0.24%) |
Oct 01, 2014 | 42.13 | 42.22 | 41.71 | 41.86 | 12,747,726 | -0.41(-0.96%) |
Sep 30, 2014 | 42.35 | 42.76 | 42.24 | 42.27 | 12,968,710 | -0.09(-0.22%) |
Sep 29, 2014 | 42.09 | 42.58 | 41.93 | 42.36 | 12,231,760 | +0.01(+0.03%) |
Sep 26, 2014 | 42.58 | 42.63 | 41.75 | 42.34 | 15,128,370 | -0.18(-0.42%) |
Sep 25, 2014 | 42.98 | 43.13 | 42.52 | 42.52 | 12,202,804 | -0.51(-1.19%) |
Sep 24, 2014 | 43.00 | 43.16 | 42.94 | 43.04 | 16,083,710 | +0.06(+0.13%) |
Sep 23, 2014 | 42.89 | 43.30 | 42.56 | 42.98 | 11,246,351 | -0.21(-0.50%) |
Sep 22, 2014 | 43.04 | 43.47 | 43.03 | 43.19 | 13,076,150 | +0.06(+0.15%) |
Sep 19, 2014 | 43.31 | 43.41 | 43.13 | 43.13 | 20,315,990 | +0.13(+0.30%) |
Sep 18, 2014 | 42.87 | 43.02 | 42.65 | 43.00 | 11,226,239 | +0.31(+0.72%) |
Sep 17, 2014 | 42.44 | 42.79 | 42.27 | 42.69 | 14,405,916 | -0.08(-0.18%) |
Sep 16, 2014 | 42.43 | 42.82 | 42.27 | 42.77 | 12,686,637 | +0.34(+0.79%) |
Sep 15, 2014 | 42.53 | 42.77 | 42.42 | 42.44 | 10,854,947 | -0.02(-0.05%) |
Sep 12, 2014 | 42.69 | 42.87 | 42.25 | 42.46 | 9,853,116 | -0.39(-0.92%) |
Sep 11, 2014 | 42.93 | 43.09 | 42.64 | 42.85 | 10,921,868 | -0.16(-0.36%) |
Sep 10, 2014 | 42.94 | 43.09 | 42.72 | 43.01 | 13,020,875 | +0.14(+0.33%) |
Sep 09, 2014 | 43.06 | 43.20 | 42.80 | 42.87 | 10,526,597 | -0.35(-0.80%) |
Sep 08, 2014 | 43.33 | 43.41 | 43.06 | 43.21 | 11,896,722 | -0.09(-0.21%) |
Sep 05, 2014 | 42.77 | 43.30 | 42.76 | 43.30 | 15,179,209 | +0.78(+1.83%) |
Sep 04, 2014 | 42.87 | 43.16 | 42.41 | 42.53 | 15,273,203 | -0.28(-0.66%) |
Sep 03, 2014 | 42.32 | 43.08 | 42.51 | 42.81 | 12,850,997 | +0.49(+1.15%) |
Sep 02, 2014 | 42.28 | 42.47 | 42.24 | 42.32 | 8,553,659 | -0.23(-0.53%) |
Aug 29, 2014 | 42.77 | 42.55 | 42.55 | 42.55 | 8,075,197 | +0.08(+0.18%) |
Aug 28, 2014 | 42.39 | 42.63 | 42.36 | 42.47 | 7,404,662 | -0.20(-0.46%) |
Aug 27, 2014 | 42.75 | 42.88 | 42.55 | 42.67 | 9,249,944 | +0.06(+0.13%) |
Aug 26, 2014 | 42.24 | 42.75 | 42.23 | 42.61 | 13,026,683 | +0.33(+0.79%) |
Aug 25, 2014 | 42.00 | 42.38 | 41.94 | 42.28 | 7,305,273 | +0.40(+0.95%) |
Aug 22, 2014 | 41.79 | 42.02 | 41.73 | 41.88 | 7,328,909 | +0.23(+0.54%) |
Aug 21, 2014 | 42.04 | 42.22 | 41.61 | 41.66 | 10,803,217 | -0.45(-1.06%) |
Aug 20, 2014 | 41.53 | 42.16 | 41.49 | 42.10 | 9,943,776 | +0.40(+0.97%) |
Aug 19, 2014 | 41.66 | 41.73 | 41.29 | 41.70 | 10,504,046 | +0.35(+0.84%) |
Aug 18, 2014 | 41.62 | 41.67 | 41.30 | 41.35 | 13,342,134 | -0.13(-0.32%) |
Aug 15, 2014 | 41.62 | 41.75 | 41.08 | 41.49 | 12,781,126 | -0.12(-0.29%) |
Aug 14, 2014 | 41.09 | 41.61 | 41.05 | 41.61 | 11,206,627 | +0.66(+1.61%) |
Aug 13, 2014 | 40.62 | 40.98 | 40.46 | 40.95 | 15,075,020 | +0.58(+1.44%) |
Aug 12, 2014 | 40.03 | 40.44 | 40.01 | 40.37 | 10,017,029 | +0.26(+0.65%) |
Aug 11, 2014 | 40.13 | 40.38 | 39.96 | 40.11 | 7,782,009 | +0.08(+0.19%) |
Aug 08, 2014 | 39.55 | 40.07 | 39.34 | 40.03 | 10,004,703 | +0.64(+1.64%) |
Aug 07, 2014 | 39.79 | 40.03 | 39.33 | 39.38 | 10,193,894 | -0.21(-0.52%) |
Aug 06, 2014 | 39.55 | 39.74 | 39.44 | 39.59 | 17,343,026 | -0.07(-0.18%) |
Aug 05, 2014 | 40.15 | 40.32 | 39.51 | 39.66 | 12,755,593 | -0.73(-1.80%) |
Aug 04, 2014 | 40.31 | 40.54 | 39.89 | 40.39 | 12,074,117 | +0.18(+0.46%) |
Aug 01, 2014 | 40.05 | 40.43 | 39.84 | 40.20 | 14,327,019 | +0.04(+0.11%) |
Jul 31, 2014 | 40.88 | 41.10 | 40.15 | 40.16 | 14,241,227 | -0.95(-2.31%) |
Jul 30, 2014 | 41.46 | 41.66 | 40.77 | 41.11 | 11,375,460 | -0.35(-0.85%) |
Jul 29, 2014 | 41.63 | 41.96 | 41.15 | 41.46 | 14,591,255 | +0.43(+1.05%) |
Jul 28, 2014 | 41.17 | 41.29 | 40.95 | 41.03 | 12,151,133 | -0.13(-0.31%) |
Jul 25, 2014 | 41.15 | 41.31 | 41.00 | 41.16 | 7,817,662 | -0.04(-0.10%) |
Jul 24, 2014 | 41.28 | 41.41 | 40.99 | 41.20 | 14,218,549 | +0.07(+0.17%) |
Jul 23, 2014 | 41.27 | 41.41 | 41.09 | 41.13 | 8,887,845 | -0.23(-0.55%) |
Jul 22, 2014 | 41.15 | 41.68 | 41.15 | 41.36 | 9,196,091 | +0.30(+0.74%) |
Jul 21, 2014 | 40.98 | 41.19 | 40.85 | 41.05 | 10,024,615 | -0.24(-0.58%) |
Jul 18, 2014 | 41.00 | 41.36 | 40.78 | 41.29 | 10,501,545 | +0.52(+1.28%) |
Jul 17, 2014 | 40.96 | 41.22 | 40.75 | 40.77 | 9,394,276 | -0.39(-0.95%) |
Jul 16, 2014 | 41.01 | 41.20 | 40.86 | 41.16 | 9,613,946 | +0.17(+0.41%) |
Jul 15, 2014 | 41.15 | 41.34 | 40.69 | 40.99 | 14,350,844 | -0.19(-0.46%) |
Jul 14, 2014 | 41.49 | 41.53 | 41.09 | 41.18 | 11,815,239 | -0.18(-0.44%) |
Jul 11, 2014 | 41.51 | 41.58 | 41.16 | 41.37 | 8,627,648 | -0.10(-0.24%) |
Jul 10, 2014 | 41.25 | 41.60 | 40.86 | 41.46 | 7,888,585 | +0.02(+0.05%) |
Jul 09, 2014 | 41.37 | 41.56 | 41.18 | 41.44 | 9,802,943 | +0.27(+0.65%) |
Jul 08, 2014 | 41.52 | 41.53 | 40.99 | 41.17 | 11,669,209 | -0.25(-0.60%) |
Jul 07, 2014 | 41.70 | 42.22 | 41.40 | 41.42 | 13,103,794 | -0.48(-1.15%) |
Jul 03, 2014 | 42.04 | 41.90 | 41.90 | 41.90 | 7,374,879 | +0.11(+0.25%) |
Jul 02, 2014 | 41.39 | 41.83 | 41.32 | 41.80 | 9,790,561 | +0.38(+0.92%) |
Jul 01, 2014 | 40.84 | 41.51 | 40.69 | 41.41 | 12,466,419 | +0.47(+1.14%) |
Jun 30, 2014 | 40.78 | 41.20 | 40.72 | 40.95 | 12,340,710 | +0.23(+0.56%) |
Jun 27, 2014 | 41.32 | 41.42 | 40.68 | 40.72 | 24,422,076 | -0.71(-1.71%) |
Jun 26, 2014 | 41.59 | 41.60 | 41.23 | 41.43 | 10,226,201 | -0.23(-0.56%) |
Jun 25, 2014 | 40.86 | 41.99 | 40.86 | 41.66 | 18,753,732 | +0.67(+1.62%) |
Jun 24, 2014 | 41.32 | 41.59 | 40.97 | 41.00 | 11,525,819 | -0.41(-0.99%) |
Jun 23, 2014 | 41.63 | 41.75 | 41.34 | 41.41 | 9,806,536 | -0.30(-0.71%) |
Jun 20, 2014 | 41.49 | 41.96 | 41.37 | 41.70 | 20,369,590 | +0.44(+1.06%) |
Jun 19, 2014 | 41.35 | 41.35 | 41.12 | 41.27 | 8,491,391 | -0.08(-0.19%) |
Jun 18, 2014 | 41.07 | 41.37 | 40.92 | 41.34 | 11,071,517 | +0.25(+0.60%) |
Jun 17, 2014 | 41.02 | 41.21 | 40.90 | 41.10 | 8,853,515 | -0.01(-0.02%) |
Jun 16, 2014 | 41.10 | 41.32 | 40.86 | 41.10 | 10,864,199 | -0.12(-0.29%) |
Jun 13, 2014 | 41.13 | 41.51 | 41.04 | 41.22 | 11,865,311 | -0.04(-0.10%) |
Jun 12, 2014 | 41.25 | 41.56 | 41.10 | 41.27 | 13,511,608 | -0.05(-0.12%) |
Jun 11, 2014 | 41.11 | 41.47 | 41.03 | 41.32 | 16,649,605 | +0.22(+0.55%) |
Jun 10, 2014 | 40.69 | 41.10 | 40.69 | 41.09 | 10,859,468 | +0.45(+1.11%) |
Jun 06, 2014 | 40.89 | 40.93 | 40.63 | 40.64 | 9,541,605 | -0.18(-0.43%) |
Jun 05, 2014 | 40.73 | 41.08 | 40.55 | 40.82 | 10,875,911 | +0.12(+0.29%) |
Jun 04, 2014 | 40.59 | 40.75 | 40.40 | 40.70 | 9,786,541 | +0.01(+0.03%) |
Jun 03, 2014 | 40.41 | 40.72 | 40.30 | 40.68 | 10,074,963 | -0.01(-0.03%) |
Jun 02, 2014 | 40.68 | 40.89 | 40.38 | 40.70 | 9,146,176 | +0.05(+0.12%) |
May 30, 2014 | 40.41 | 40.94 | 40.41 | 40.65 | 16,395,088 | +0.11(+0.28%) |
May 29, 2014 | 39.98 | 40.60 | 39.76 | 40.54 | 12,104,092 | +0.91(+2.30%) |
May 28, 2014 | 39.84 | 39.85 | 39.62 | 39.62 | 9,739,875 | -0.20(-0.51%) |
May 27, 2014 | 39.99 | 40.07 | 39.67 | 39.83 | 10,393,592 | -0.08(-0.21%) |
May 23, 2014 | 39.78 | 39.91 | 39.91 | 39.91 | 8,616,052 | +0.20(+0.51%) |
May 22, 2014 | 39.62 | 39.89 | 39.37 | 39.71 | 7,178,708 | -0.04(-0.10%) |
May 21, 2014 | 39.48 | 39.78 | 39.43 | 39.75 | 9,479,126 | +0.41(+1.04%) |
May 20, 2014 | 39.50 | 39.52 | 39.15 | 39.34 | 11,182,025 | -0.25(-0.62%) |
May 19, 2014 | 39.16 | 39.60 | 39.07 | 39.59 | 10,703,224 | +0.34(+0.86%) |
May 16, 2014 | 39.10 | 39.52 | 39.10 | 39.25 | 12,899,196 | -0.01(-0.04%) |
May 15, 2014 | 39.21 | 39.76 | 39.00 | 39.26 | 12,694,390 | -0.34(-0.85%) |
May 14, 2014 | 39.08 | 39.73 | 39.08 | 39.60 | 11,099,178 | +0.44(+1.11%) |
May 13, 2014 | 38.86 | 39.38 | 38.78 | 39.17 | 12,753,029 | +0.32(+0.83%) |
May 12, 2014 | 39.07 | 39.07 | 38.53 | 38.84 | 11,504,629 | +0.06(+0.14%) |
May 09, 2014 | 38.71 | 39.14 | 38.22 | 38.79 | 17,629,378 | +0.27(+0.69%) |
May 08, 2014 | 39.03 | 39.17 | 38.44 | 38.52 | 20,454,610 | -0.71(-1.81%) |
May 07, 2014 | 39.47 | 39.92 | 39.00 | 39.23 | 32,599,600 | -0.89(-2.22%) |
May 06, 2014 | 41.27 | 41.29 | 40.07 | 40.12 | 19,286,550 | -1.07(-2.59%) |
May 05, 2014 | 40.82 | 41.22 | 40.57 | 41.19 | 11,579,644 | +0.29(+0.70%) |
May 02, 2014 | 41.78 | 41.82 | 40.70 | 40.90 | 17,194,472 | -0.98(-2.35%) |
May 01, 2014 | 41.13 | 42.04 | 41.13 | 41.88 | 16,688,567 | +0.74(+1.81%) |
Apr 30, 2014 | 41.10 | 41.45 | 40.76 | 41.14 | 19,285,762 | -0.11(-0.27%) |
Apr 29, 2014 | 40.40 | 41.35 | 40.23 | 41.25 | 19,446,018 | +1.43(+3.60%) |
Apr 28, 2014 | 40.47 | 40.64 | 39.68 | 39.82 | 24,174,030 | -0.39(-0.98%) |
Apr 25, 2014 | 40.42 | 40.53 | 40.06 | 40.21 | 8,865,516 | -0.20(-0.50%) |
Apr 24, 2014 | 40.27 | 40.62 | 39.94 | 40.42 | 9,558,068 | +0.02(+0.05%) |
Apr 23, 2014 | 40.57 | 40.58 | 40.10 | 40.40 | 11,011,644 | -0.19(-0.47%) |
Apr 22, 2014 | 40.11 | 40.97 | 40.06 | 40.58 | 19,799,546 | +0.37(+0.91%) |
Apr 21, 2014 | 39.73 | 40.25 | 39.62 | 40.22 | 8,869,444 | +0.55(+1.38%) |
Apr 17, 2014 | 39.66 | 39.67 | 39.67 | 39.67 | 16,033,144 | +0.15(+0.37%) |
Apr 16, 2014 | 39.66 | 40.01 | 39.29 | 39.52 | 13,715,573 | +0.15(+0.37%) |
Apr 15, 2014 | 39.19 | 39.56 | 38.72 | 39.38 | 15,846,448 | +0.34(+0.86%) |
Apr 14, 2014 | 39.50 | 39.85 | 38.60 | 39.04 | 15,351,657 | -0.25(-0.63%) |
Apr 11, 2014 | 39.03 | 39.66 | 38.85 | 39.29 | 19,404,186 | +0.05(+0.13%) |
Apr 10, 2014 | 40.67 | 40.84 | 39.19 | 39.24 | 25,597,426 | -0.88(-2.19%) |
Apr 09, 2014 | 38.79 | 40.15 | 38.78 | 40.11 | 22,929,304 | +1.45(+3.74%) |
Apr 08, 2014 | 38.84 | 39.07 | 38.43 | 38.67 | 15,325,384 | -0.11(-0.27%) |
Apr 07, 2014 | 38.90 | 39.45 | 38.66 | 38.77 | 16,264,451 | -0.65(-1.66%) |
Apr 04, 2014 | 39.77 | 39.85 | 39.40 | 39.43 | 14,822,255 | -0.06(-0.16%) |
Apr 03, 2014 | 39.71 | 39.87 | 39.30 | 39.49 | 11,832,935 | -0.18(-0.44%) |
Apr 02, 2014 | 39.68 | 39.73 | 39.38 | 39.66 | 10,049,401 | +0.06(+0.16%) |
Apr 01, 2014 | 39.80 | 39.93 | 39.35 | 39.60 | 10,982,361 | -0.28(-0.70%) |
Mar 31, 2014 | 39.40 | 39.93 | 39.37 | 39.88 | 12,703,657 | +0.55(+1.41%) |
Mar 28, 2014 | 39.49 | 40.02 | 39.18 | 39.33 | 12,754,380 | +0.18(+0.45%) |
Mar 27, 2014 | 39.26 | 39.42 | 38.87 | 39.15 | 15,729,760 | -0.20(-0.52%) |
Mar 26, 2014 | 38.94 | 39.66 | 38.91 | 39.36 | 18,541,230 | +0.58(+1.50%) |
Mar 25, 2014 | 37.85 | 38.98 | 37.80 | 38.77 | 20,092,756 | +0.99(+2.62%) |
Mar 24, 2014 | 38.54 | 38.54 | 37.63 | 37.78 | 22,063,394 | -0.62(-1.61%) |
Mar 21, 2014 | 39.69 | 39.76 | 38.37 | 38.40 | 33,343,770 | -0.65(-1.67%) |
Mar 20, 2014 | 39.22 | 39.26 | 38.86 | 39.05 | 12,042,738 | -0.28(-0.71%) |
Mar 19, 2014 | 39.82 | 39.98 | 39.09 | 39.33 | 14,302,768 | -0.26(-0.66%) |
Mar 18, 2014 | 39.56 | 39.73 | 39.45 | 39.59 | 9,998,650 | +0.07(+0.18%) |
Mar 17, 2014 | 39.31 | 39.66 | 39.31 | 39.52 | 13,696,168 | +0.39(+1.01%) |
Mar 14, 2014 | 39.01 | 39.36 | 38.83 | 39.13 | 17,248,938 | -0.06(-0.16%) |
Mar 13, 2014 | 39.77 | 39.90 | 39.14 | 39.19 | 14,404,452 | -0.41(-1.03%) |
Mar 12, 2014 | 39.31 | 39.69 | 39.22 | 39.60 | 13,622,667 | +0.08(+0.21%) |
Mar 11, 2014 | 40.01 | 40.04 | 39.43 | 39.52 | 15,615,451 | -0.44(-1.10%) |
Mar 10, 2014 | 40.04 | 40.17 | 39.73 | 39.96 | 10,591,572 | -0.10(-0.26%) |
Mar 07, 2014 | 39.98 | 40.13 | 39.80 | 40.06 | 15,255,380 | +0.15(+0.37%) |
Mar 06, 2014 | 39.78 | 40.19 | 39.74 | 39.92 | 15,213,715 | +0.26(+0.67%) |
Mar 05, 2014 | 40.01 | 40.04 | 39.40 | 39.65 | 12,868,603 | -0.13(-0.32%) |
Mar 04, 2014 | 39.76 | 40.01 | 39.67 | 39.78 | 15,774,053 | +0.45(+1.13%) |