Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 38.82 | 38.92 | 38.15 | 38.40 | 1,860,052 | -0.55(-1.41%) |
Apr 29, 2015 | 39.02 | 39.17 | 38.46 | 38.94 | 2,328,376 | -0.20(-0.52%) |
Apr 28, 2015 | 38.86 | 39.27 | 38.58 | 39.15 | 1,943,169 | +0.19(+0.48%) |
Apr 27, 2015 | 39.67 | 39.69 | 38.95 | 38.96 | 2,476,351 | -0.47(-1.20%) |
Apr 24, 2015 | 39.64 | 39.73 | 39.37 | 39.43 | 2,370,604 | -0.12(-0.31%) |
Apr 23, 2015 | 39.37 | 39.78 | 39.20 | 39.56 | 4,280,988 | -0.08(-0.21%) |
Apr 22, 2015 | 39.65 | 39.76 | 39.32 | 39.64 | 2,937,338 | -0.17(-0.42%) |
Apr 21, 2015 | 40.30 | 40.37 | 39.79 | 39.81 | 1,852,938 | -0.28(-0.69%) |
Apr 20, 2015 | 40.21 | 40.32 | 40.05 | 40.08 | 1,519,853 | +0.19(+0.49%) |
Apr 17, 2015 | 39.67 | 39.95 | 39.54 | 39.89 | 2,514,139 | -0.14(-0.35%) |
Apr 16, 2015 | 40.04 | 40.24 | 39.96 | 40.03 | 1,153,144 | -0.23(-0.58%) |
Apr 15, 2015 | 40.17 | 40.43 | 40.08 | 40.26 | 1,557,616 | +0.29(+0.72%) |
Apr 14, 2015 | 39.87 | 40.09 | 39.52 | 39.97 | 1,915,426 | +0.03(+0.07%) |
Apr 13, 2015 | 40.46 | 40.46 | 39.90 | 39.95 | 3,995,955 | -0.47(-1.17%) |
Apr 10, 2015 | 39.72 | 40.43 | 39.51 | 40.42 | 3,631,723 | +0.98(+2.49%) |
Apr 09, 2015 | 39.13 | 39.53 | 39.05 | 39.43 | 1,435,751 | +0.21(+0.54%) |
Apr 08, 2015 | 39.38 | 39.53 | 39.00 | 39.22 | 2,632,455 | -0.17(-0.42%) |
Apr 07, 2015 | 38.92 | 39.46 | 38.86 | 39.39 | 3,310,443 | +0.47(+1.22%) |
Apr 06, 2015 | 38.68 | 39.17 | 38.53 | 38.92 | 2,564,175 | -0.11(-0.29%) |
Apr 02, 2015 | 38.49 | 39.03 | 39.03 | 39.03 | 2,301,371 | +0.61(+1.59%) |
Apr 01, 2015 | 38.48 | 38.48 | 37.79 | 38.41 | 2,338,470 | -0.15(-0.39%) |
Mar 31, 2015 | 38.31 | 38.78 | 38.15 | 38.56 | 1,787,707 | -0.16(-0.41%) |
Mar 30, 2015 | 38.53 | 38.85 | 38.35 | 38.72 | 2,224,096 | +0.57(+1.48%) |
Mar 27, 2015 | 37.68 | 38.22 | 37.66 | 38.15 | 2,082,482 | +0.47(+1.26%) |
Mar 26, 2015 | 37.66 | 37.93 | 37.38 | 37.68 | 1,699,836 | -0.10(-0.27%) |
Mar 25, 2015 | 38.12 | 38.60 | 37.76 | 37.78 | 2,998,624 | -0.26(-0.68%) |
Mar 24, 2015 | 39.00 | 39.00 | 37.97 | 38.04 | 3,916,483 | -1.03(-2.63%) |
Mar 23, 2015 | 39.00 | 39.29 | 38.88 | 39.07 | 1,982,455 | -0.01(-0.02%) |
Mar 20, 2015 | 39.25 | 39.36 | 39.07 | 39.08 | 2,501,000 | +0.00(+0.00%) |
Mar 19, 2015 | 38.93 | 39.12 | 38.72 | 39.08 | 1,172,675 | +0.08(+0.21%) |
Mar 18, 2015 | 38.38 | 39.24 | 38.12 | 39.00 | 1,399,363 | +0.50(+1.30%) |
Mar 17, 2015 | 38.44 | 38.60 | 38.01 | 38.50 | 1,625,460 | -0.21(-0.55%) |
Mar 16, 2015 | 38.11 | 38.73 | 38.06 | 38.71 | 2,755,872 | +0.87(+2.30%) |
Mar 13, 2015 | 37.92 | 38.38 | 37.51 | 37.84 | 5,081,515 | -0.21(-0.56%) |
Mar 12, 2015 | 37.95 | 38.18 | 37.93 | 38.05 | 2,937,828 | +0.23(+0.61%) |
Mar 11, 2015 | 37.76 | 38.07 | 37.65 | 37.82 | 2,229,762 | +0.20(+0.54%) |
Mar 10, 2015 | 38.16 | 38.21 | 37.62 | 37.62 | 2,118,449 | -1.03(-2.66%) |
Mar 09, 2015 | 38.46 | 38.78 | 38.36 | 38.64 | 1,611,955 | +0.19(+0.51%) |
Mar 06, 2015 | 38.84 | 38.93 | 38.41 | 38.45 | 1,651,041 | -0.64(-1.63%) |
Mar 05, 2015 | 38.88 | 39.11 | 38.74 | 39.09 | 1,486,758 | +0.20(+0.52%) |
Mar 04, 2015 | 38.84 | 39.03 | 38.63 | 38.88 | 1,410,635 | -0.24(-0.62%) |
Mar 03, 2015 | 39.30 | 39.41 | 39.01 | 39.13 | 1,766,477 | -0.41(-1.03%) |
Mar 02, 2015 | 39.20 | 39.57 | 39.20 | 39.53 | 1,995,080 | +0.45(+1.16%) |
Feb 27, 2015 | 39.16 | 39.22 | 38.93 | 39.08 | 1,810,669 | -0.14(-0.35%) |
Feb 26, 2015 | 39.10 | 39.24 | 38.88 | 39.22 | 1,626,040 | +0.15(+0.38%) |
Feb 25, 2015 | 39.20 | 39.34 | 38.97 | 39.07 | 2,531,251 | +0.13(+0.33%) |
Feb 24, 2015 | 38.53 | 38.98 | 38.51 | 38.94 | 2,076,111 | +0.31(+0.79%) |
Feb 23, 2015 | 38.78 | 38.85 | 38.41 | 38.63 | 2,125,593 | -0.20(-0.52%) |
Feb 20, 2015 | 38.04 | 38.99 | 37.85 | 38.84 | 3,210,003 | +0.74(+1.94%) |
Feb 19, 2015 | 38.33 | 38.49 | 38.00 | 38.10 | 4,036,786 | -0.36(-0.94%) |
Feb 18, 2015 | 38.07 | 39.07 | 37.88 | 38.46 | 9,728,927 | +0.94(+2.52%) |
Feb 17, 2015 | 37.04 | 37.52 | 36.81 | 37.51 | 3,104,808 | +0.34(+0.92%) |
Feb 13, 2015 | 37.01 | 37.17 | 37.17 | 37.17 | 2,389,129 | +0.12(+0.32%) |
Feb 12, 2015 | 36.64 | 37.09 | 36.60 | 37.05 | 1,423,286 | +0.64(+1.75%) |
Feb 11, 2015 | 36.70 | 36.86 | 36.32 | 36.41 | 3,604,190 | -0.31(-0.86%) |
Feb 10, 2015 | 36.39 | 36.81 | 35.90 | 36.73 | 1,521,623 | +0.58(+1.61%) |
Feb 09, 2015 | 36.32 | 36.51 | 36.06 | 36.14 | 3,873,440 | -0.28(-0.76%) |
Feb 06, 2015 | 36.61 | 36.86 | 36.32 | 36.42 | 2,913,327 | -0.18(-0.48%) |
Feb 05, 2015 | 36.31 | 36.87 | 36.31 | 36.60 | 1,972,705 | +0.39(+1.07%) |
Feb 04, 2015 | 36.41 | 36.53 | 35.94 | 36.21 | 2,773,156 | -0.47(-1.29%) |
Feb 03, 2015 | 36.14 | 36.69 | 36.03 | 36.68 | 3,185,803 | +0.86(+2.40%) |
Feb 02, 2015 | 35.09 | 35.88 | 34.91 | 35.82 | 2,709,487 | +0.85(+2.44%) |
Jan 30, 2015 | 35.19 | 35.40 | 34.91 | 34.97 | 3,299,041 | -0.64(-1.79%) |
Jan 29, 2015 | 35.18 | 35.62 | 34.97 | 35.61 | 2,516,674 | +0.43(+1.21%) |
Jan 28, 2015 | 36.12 | 36.15 | 35.14 | 35.18 | 2,196,460 | -0.69(-1.94%) |
Jan 27, 2015 | 35.83 | 36.34 | 35.72 | 35.88 | 1,840,002 | -0.37(-1.02%) |
Jan 26, 2015 | 35.91 | 36.26 | 35.62 | 36.25 | 1,632,300 | +0.31(+0.88%) |
Jan 23, 2015 | 36.66 | 36.66 | 35.88 | 35.93 | 1,640,980 | -0.78(-2.12%) |
Jan 22, 2015 | 35.65 | 36.90 | 35.29 | 36.71 | 5,245,709 | +1.38(+3.90%) |
Jan 21, 2015 | 34.95 | 35.56 | 34.88 | 35.33 | 2,939,679 | +0.21(+0.61%) |
Jan 20, 2015 | 35.58 | 35.79 | 34.96 | 35.12 | 5,436,817 | -0.30(-0.84%) |
Jan 16, 2015 | 35.02 | 35.61 | 34.96 | 35.41 | 3,244,675 | +0.22(+0.63%) |
Jan 15, 2015 | 36.16 | 36.49 | 35.17 | 35.19 | 2,841,050 | -0.97(-2.69%) |
Jan 14, 2015 | 36.13 | 36.20 | 35.38 | 36.16 | 5,545,371 | -0.45(-1.24%) |
Jan 13, 2015 | 37.47 | 37.68 | 36.41 | 36.62 | 2,174,588 | -0.52(-1.40%) |
Jan 12, 2015 | 37.60 | 37.70 | 36.99 | 37.13 | 2,993,234 | -0.44(-1.18%) |
Jan 09, 2015 | 37.96 | 37.96 | 37.30 | 37.58 | 1,776,740 | -0.28(-0.73%) |
Jan 08, 2015 | 37.25 | 37.94 | 37.20 | 37.86 | 2,285,914 | +1.10(+3.00%) |
Jan 07, 2015 | 36.59 | 36.86 | 36.38 | 36.76 | 3,628,854 | +0.48(+1.33%) |
Jan 06, 2015 | 36.86 | 37.05 | 36.13 | 36.27 | 2,251,588 | -0.57(-1.56%) |
Jan 05, 2015 | 37.33 | 37.46 | 36.76 | 36.85 | 2,205,875 | -0.70(-1.87%) |
Jan 02, 2015 | 38.13 | 38.25 | 37.38 | 37.55 | 1,653,454 | -0.26(-0.69%) |
Dec 31, 2014 | 38.23 | 37.81 | 37.81 | 37.81 | 1,538,724 | -0.40(-1.04%) |
Dec 30, 2014 | 38.06 | 38.41 | 38.00 | 38.21 | 1,432,994 | +0.04(+0.10%) |
Dec 29, 2014 | 38.20 | 38.39 | 38.15 | 38.17 | 1,057,241 | -0.05(-0.12%) |
Dec 26, 2014 | 38.18 | 38.39 | 38.13 | 38.22 | 636,705 | +0.23(+0.61%) |
Dec 24, 2014 | 38.25 | 37.99 | 37.99 | 37.99 | 1,545,004 | -0.22(-0.58%) |
Dec 23, 2014 | 38.77 | 38.80 | 38.20 | 38.21 | 2,027,315 | -0.47(-1.22%) |
Dec 22, 2014 | 38.22 | 38.68 | 38.22 | 38.68 | 1,721,843 | +0.46(+1.21%) |
Dec 19, 2014 | 37.77 | 38.26 | 37.74 | 38.22 | 4,045,593 | +0.63(+1.67%) |
Dec 18, 2014 | 37.39 | 37.68 | 37.04 | 37.59 | 3,358,667 | +0.87(+2.36%) |
Dec 17, 2014 | 35.41 | 36.93 | 35.18 | 36.72 | 3,798,561 | +1.19(+3.35%) |
Dec 16, 2014 | 35.37 | 36.46 | 35.19 | 35.53 | 4,162,162 | -0.19(-0.54%) |
Dec 15, 2014 | 37.01 | 37.10 | 35.70 | 35.72 | 4,883,563 | -0.96(-2.62%) |
Dec 12, 2014 | 37.13 | 37.51 | 36.67 | 36.68 | 2,529,096 | -0.83(-2.22%) |
Dec 11, 2014 | 37.40 | 38.03 | 37.39 | 37.51 | 1,776,678 | +0.26(+0.69%) |
Dec 10, 2014 | 38.20 | 38.20 | 37.23 | 37.26 | 2,874,658 | -0.98(-2.56%) |
Dec 09, 2014 | 37.86 | 38.26 | 37.85 | 38.24 | 1,946,975 | -0.10(-0.27%) |
Dec 08, 2014 | 39.00 | 39.26 | 38.25 | 38.34 | 1,543,762 | -0.73(-1.87%) |
Dec 05, 2014 | 39.00 | 39.24 | 38.86 | 39.07 | 1,103,937 | +0.03(+0.07%) |
Dec 04, 2014 | 38.93 | 39.42 | 38.81 | 39.04 | 1,458,299 | +0.04(+0.09%) |
Dec 03, 2014 | 38.77 | 39.13 | 38.62 | 39.00 | 2,436,530 | +0.23(+0.60%) |
Dec 02, 2014 | 38.42 | 38.88 | 38.37 | 38.77 | 2,181,171 | +0.36(+0.94%) |
Dec 01, 2014 | 39.43 | 39.46 | 38.40 | 38.41 | 4,776,271 | -1.06(-2.69%) |
Nov 28, 2014 | 39.47 | 39.70 | 39.33 | 39.47 | 1,182,146 | +0.00(+0.00%) |
Nov 26, 2014 | 39.42 | 39.47 | 39.47 | 39.47 | 1,897,771 | +0.03(+0.07%) |
Nov 25, 2014 | 39.09 | 39.59 | 39.08 | 39.45 | 2,938,507 | +0.42(+1.09%) |
Nov 24, 2014 | 39.20 | 39.25 | 38.78 | 39.02 | 2,298,097 | +0.00(+0.00%) |
Nov 21, 2014 | 38.56 | 39.14 | 38.51 | 39.02 | 5,745,362 | +0.91(+2.40%) |
Nov 20, 2014 | 37.46 | 38.26 | 37.46 | 38.11 | 2,494,514 | +0.42(+1.13%) |
Nov 19, 2014 | 37.70 | 38.17 | 37.59 | 37.68 | 4,344,016 | +0.00(+0.00%) |
Nov 18, 2014 | 37.17 | 38.01 | 36.99 | 37.68 | 6,379,007 | -0.41(-1.07%) |
Nov 17, 2014 | 38.39 | 38.51 | 38.06 | 38.09 | 2,919,271 | -0.30(-0.79%) |
Nov 14, 2014 | 38.20 | 38.47 | 38.13 | 38.39 | 1,441,472 | +0.11(+0.29%) |
Nov 13, 2014 | 38.37 | 38.55 | 38.11 | 38.28 | 1,954,899 | +0.00(+0.00%) |
Nov 12, 2014 | 38.14 | 38.36 | 37.88 | 38.28 | 2,711,539 | -0.19(-0.50%) |
Nov 11, 2014 | 38.35 | 38.89 | 38.18 | 38.48 | 2,342,923 | +0.12(+0.31%) |
Nov 10, 2014 | 37.85 | 38.37 | 37.76 | 38.36 | 2,797,803 | +0.55(+1.47%) |
Nov 07, 2014 | 38.23 | 38.31 | 37.74 | 37.80 | 2,662,243 | -0.41(-1.06%) |
Nov 06, 2014 | 37.30 | 38.24 | 37.18 | 38.21 | 3,213,947 | +1.15(+3.09%) |
Nov 05, 2014 | 37.51 | 37.56 | 36.92 | 37.06 | 2,535,176 | -0.05(-0.12%) |
Nov 04, 2014 | 37.18 | 37.71 | 36.79 | 37.11 | 6,242,374 | -0.61(-1.62%) |
Nov 03, 2014 | 36.85 | 38.09 | 36.47 | 37.72 | 4,937,211 | +1.83(+5.11%) |
Oct 30, 2014 | 35.61 | 35.92 | 35.51 | 35.89 | 3,122,528 | -0.12(-0.33%) |
Oct 29, 2014 | 36.06 | 36.12 | 35.76 | 36.00 | 2,246,755 | -0.11(-0.29%) |
Oct 28, 2014 | 35.75 | 36.12 | 35.59 | 36.11 | 2,595,001 | +0.44(+1.24%) |
Oct 27, 2014 | 35.63 | 35.71 | 35.71 | 35.67 | 1,673,096 | -0.04(-0.11%) |
Oct 24, 2014 | 35.48 | 35.75 | 35.35 | 35.71 | 2,282,972 | +0.22(+0.63%) |
Oct 23, 2014 | 35.40 | 35.81 | 35.40 | 35.48 | 2,656,140 | +0.44(+1.24%) |
Oct 22, 2014 | 35.52 | 35.58 | 35.01 | 35.05 | 3,271,263 | -0.63(-1.76%) |
Oct 21, 2014 | 34.92 | 35.69 | 34.92 | 35.67 | 3,378,419 | +1.09(+3.15%) |
Oct 20, 2014 | 34.40 | 34.60 | 33.60 | 34.58 | 7,481,079 | +0.05(+0.15%) |
Oct 17, 2014 | 34.46 | 35.28 | 34.37 | 34.53 | 5,768,483 | +0.37(+1.08%) |
Oct 16, 2014 | 33.55 | 34.43 | 33.49 | 34.16 | 8,116,672 | -0.05(-0.15%) |
Oct 15, 2014 | 33.61 | 34.27 | 32.90 | 34.21 | 7,150,635 | +0.00(+0.00%) |
Oct 14, 2014 | 35.04 | 35.27 | 34.20 | 34.21 | 6,013,770 | -0.66(-1.89%) |
Oct 13, 2014 | 35.50 | 35.83 | 34.83 | 34.87 | 3,825,571 | -0.56(-1.58%) |
Oct 10, 2014 | 36.27 | 36.35 | 35.29 | 35.44 | 7,770,853 | -0.92(-2.53%) |
Oct 09, 2014 | 37.18 | 37.18 | 36.35 | 36.35 | 3,824,036 | -0.94(-2.53%) |
Oct 08, 2014 | 36.37 | 37.34 | 36.20 | 37.30 | 3,216,158 | +0.96(+2.65%) |
Oct 07, 2014 | 37.16 | 37.21 | 36.33 | 36.33 | 2,294,119 | -1.04(-2.78%) |
Oct 06, 2014 | 37.70 | 37.76 | 37.28 | 37.37 | 1,751,925 | -0.22(-0.60%) |
Oct 03, 2014 | 37.15 | 37.66 | 37.10 | 37.60 | 2,387,548 | +0.71(+1.93%) |
Oct 02, 2014 | 37.08 | 37.15 | 36.53 | 36.88 | 2,585,500 | -0.24(-0.66%) |
Oct 01, 2014 | 37.56 | 37.61 | 37.11 | 37.13 | 3,755,938 | -0.52(-1.37%) |
Sep 30, 2014 | 37.79 | 37.92 | 37.54 | 37.64 | 3,209,914 | -0.11(-0.30%) |
Sep 29, 2014 | 37.02 | 37.77 | 36.94 | 37.75 | 2,462,152 | +0.43(+1.15%) |
Sep 26, 2014 | 37.52 | 37.62 | 37.04 | 37.33 | 3,358,082 | -0.17(-0.45%) |
Sep 25, 2014 | 38.14 | 38.22 | 37.50 | 37.50 | 2,472,459 | -0.71(-1.85%) |
Sep 24, 2014 | 37.49 | 38.25 | 37.42 | 38.20 | 2,504,237 | +0.65(+1.72%) |
Sep 23, 2014 | 37.73 | 37.88 | 37.51 | 37.56 | 2,476,552 | -0.38(-0.99%) |
Sep 22, 2014 | 38.31 | 38.35 | 37.75 | 37.93 | 2,559,012 | -0.46(-1.20%) |
Sep 19, 2014 | 38.77 | 38.87 | 38.29 | 38.39 | 3,298,453 | -0.10(-0.26%) |
Sep 18, 2014 | 39.02 | 39.15 | 38.43 | 38.49 | 4,349,977 | -0.32(-0.83%) |
Sep 17, 2014 | 38.23 | 38.88 | 38.17 | 38.81 | 4,112,412 | +0.65(+1.69%) |
Sep 16, 2014 | 38.11 | 38.30 | 37.81 | 38.17 | 2,093,527 | -0.01(-0.02%) |
Sep 15, 2014 | 38.56 | 38.56 | 38.06 | 38.17 | 2,459,565 | -0.45(-1.16%) |
Sep 12, 2014 | 37.97 | 38.64 | 37.97 | 38.62 | 3,930,233 | +0.67(+1.75%) |
Sep 11, 2014 | 37.91 | 38.04 | 37.84 | 37.96 | 1,510,944 | -0.07(-0.17%) |
Sep 10, 2014 | 37.96 | 38.12 | 37.68 | 38.02 | 2,242,252 | +0.16(+0.42%) |
Sep 09, 2014 | 38.02 | 38.10 | 37.87 | 37.87 | 1,951,242 | -0.13(-0.35%) |
Sep 08, 2014 | 38.04 | 38.20 | 37.89 | 38.00 | 2,041,840 | -0.18(-0.47%) |
Sep 05, 2014 | 37.95 | 38.26 | 37.77 | 38.17 | 1,377,926 | +0.15(+0.40%) |
Sep 04, 2014 | 38.31 | 38.53 | 37.96 | 38.02 | 1,199,515 | -0.24(-0.64%) |
Sep 03, 2014 | 38.37 | 38.53 | 38.15 | 38.27 | 2,242,519 | -0.01(-0.02%) |
Sep 02, 2014 | 37.72 | 38.28 | 37.72 | 38.27 | 3,058,083 | +0.60(+1.59%) |
Aug 29, 2014 | 37.79 | 37.67 | 37.67 | 37.67 | 4,199,550 | +0.01(+0.02%) |
Aug 28, 2014 | 37.66 | 37.92 | 37.56 | 37.67 | 2,117,221 | -0.15(-0.40%) |
Aug 27, 2014 | 38.23 | 38.23 | 37.76 | 37.82 | 1,810,065 | -0.31(-0.81%) |
Aug 26, 2014 | 38.06 | 38.14 | 37.92 | 38.13 | 1,348,406 | +0.07(+0.19%) |
Aug 25, 2014 | 38.15 | 38.33 | 37.95 | 38.06 | 1,467,372 | +0.07(+0.17%) |
Aug 22, 2014 | 38.16 | 38.21 | 37.88 | 37.99 | 2,184,159 | -0.23(-0.60%) |
Aug 21, 2014 | 38.46 | 38.50 | 38.21 | 38.22 | 1,863,746 | -0.22(-0.58%) |
Aug 20, 2014 | 38.44 | 38.50 | 38.23 | 38.45 | 2,801,675 | -0.15(-0.39%) |
Aug 19, 2014 | 38.57 | 38.72 | 38.33 | 38.60 | 1,810,003 | +0.03(+0.07%) |
Aug 18, 2014 | 38.06 | 38.64 | 37.80 | 38.57 | 4,190,000 | +0.62(+1.63%) |
Aug 15, 2014 | 38.85 | 38.93 | 37.80 | 37.95 | 8,464,332 | +1.29(+3.52%) |
Aug 14, 2014 | 36.11 | 36.67 | 35.89 | 36.66 | 5,277,784 | +0.55(+1.53%) |
Aug 13, 2014 | 35.91 | 36.23 | 35.72 | 36.11 | 2,611,554 | +0.29(+0.81%) |
Aug 12, 2014 | 36.24 | 36.30 | 35.79 | 35.82 | 4,008,644 | -0.57(-1.56%) |
Aug 11, 2014 | 36.54 | 36.68 | 36.29 | 36.38 | 1,900,676 | -0.03(-0.07%) |
Aug 08, 2014 | 36.45 | 36.46 | 36.16 | 36.41 | 2,679,437 | +0.13(+0.35%) |
Aug 07, 2014 | 36.90 | 36.91 | 36.24 | 36.28 | 2,470,771 | -0.36(-0.97%) |
Aug 06, 2014 | 36.40 | 36.72 | 36.18 | 36.64 | 2,380,287 | +0.23(+0.63%) |
Aug 05, 2014 | 36.84 | 36.98 | 36.32 | 36.41 | 2,630,469 | -0.67(-1.81%) |
Aug 04, 2014 | 37.03 | 37.17 | 36.64 | 37.08 | 1,435,818 | +0.13(+0.34%) |
Aug 01, 2014 | 36.76 | 37.17 | 36.63 | 36.96 | 2,429,630 | -0.01(-0.04%) |
Jul 31, 2014 | 37.05 | 37.29 | 36.80 | 36.97 | 4,107,696 | -0.45(-1.22%) |
Jul 30, 2014 | 37.05 | 37.44 | 36.92 | 37.42 | 2,080,635 | +0.49(+1.34%) |
Jul 29, 2014 | 37.10 | 37.15 | 36.87 | 36.93 | 3,039,183 | -0.17(-0.46%) |
Jul 28, 2014 | 37.23 | 37.26 | 36.84 | 37.10 | 2,291,360 | -0.16(-0.42%) |
Jul 25, 2014 | 37.25 | 37.39 | 37.14 | 37.26 | 2,609,057 | -0.20(-0.55%) |
Jul 24, 2014 | 37.96 | 38.06 | 37.38 | 37.46 | 3,845,212 | -0.42(-1.10%) |
Jul 23, 2014 | 38.30 | 38.43 | 37.86 | 37.88 | 2,205,271 | -0.16(-0.43%) |
Jul 22, 2014 | 37.57 | 38.34 | 37.54 | 38.04 | 3,659,144 | +0.67(+1.78%) |
Jul 21, 2014 | 36.82 | 37.53 | 36.77 | 37.38 | 3,010,060 | +0.37(+1.00%) |
Jul 18, 2014 | 36.53 | 37.07 | 36.44 | 37.01 | 2,588,663 | +0.66(+1.81%) |
Jul 17, 2014 | 37.22 | 37.24 | 36.34 | 36.35 | 6,681,948 | -1.19(-3.18%) |
Jul 16, 2014 | 37.49 | 37.63 | 37.46 | 37.54 | 2,834,982 | +0.20(+0.53%) |
Jul 15, 2014 | 37.37 | 37.49 | 37.01 | 37.34 | 3,177,839 | -0.11(-0.28%) |
Jul 14, 2014 | 37.52 | 37.61 | 37.32 | 37.45 | 2,257,280 | +0.15(+0.39%) |
Jul 11, 2014 | 37.13 | 37.40 | 37.01 | 37.30 | 1,795,323 | +0.07(+0.19%) |
Jul 10, 2014 | 37.18 | 37.32 | 36.92 | 37.23 | 1,804,506 | -0.27(-0.72%) |
Jul 09, 2014 | 37.60 | 37.62 | 37.25 | 37.50 | 1,939,788 | -0.16(-0.44%) |
Jul 08, 2014 | 38.12 | 38.18 | 37.52 | 37.67 | 2,451,715 | -0.64(-1.67%) |
Jul 07, 2014 | 38.36 | 38.39 | 38.13 | 38.31 | 1,440,223 | -0.22(-0.58%) |
Jul 03, 2014 | 38.35 | 38.53 | 38.53 | 38.53 | 1,274,172 | +0.27(+0.71%) |
Jul 02, 2014 | 38.31 | 38.62 | 38.08 | 38.26 | 2,146,819 | -0.13(-0.34%) |
Jul 01, 2014 | 38.06 | 38.52 | 37.82 | 38.39 | 3,041,556 | +0.53(+1.41%) |
Jun 30, 2014 | 37.90 | 38.07 | 37.69 | 37.86 | 1,994,266 | -0.04(-0.10%) |
Jun 27, 2014 | 37.91 | 38.32 | 37.68 | 37.90 | 2,304,747 | -0.12(-0.33%) |
Jun 26, 2014 | 38.13 | 38.18 | 37.75 | 38.02 | 1,676,374 | -0.10(-0.26%) |
Jun 25, 2014 | 37.88 | 38.21 | 37.75 | 38.12 | 1,612,707 | +0.21(+0.55%) |
Jun 24, 2014 | 38.16 | 38.46 | 37.86 | 37.91 | 1,711,988 | -0.30(-0.79%) |
Jun 23, 2014 | 38.61 | 38.71 | 38.12 | 38.21 | 2,183,161 | -0.43(-1.12%) |
Jun 20, 2014 | 38.03 | 38.83 | 38.03 | 38.65 | 3,086,084 | +0.10(+0.26%) |
Jun 19, 2014 | 38.93 | 39.15 | 38.24 | 38.55 | 4,789,526 | -0.43(-1.10%) |
Jun 18, 2014 | 38.71 | 39.01 | 38.49 | 38.98 | 1,695,128 | +0.26(+0.68%) |
Jun 17, 2014 | 38.32 | 38.93 | 38.27 | 38.71 | 2,020,271 | +0.36(+0.94%) |
Jun 16, 2014 | 38.52 | 38.71 | 38.24 | 38.35 | 1,785,967 | -0.12(-0.31%) |
Jun 13, 2014 | 38.49 | 38.71 | 38.26 | 38.47 | 1,604,138 | +0.07(+0.17%) |
Jun 12, 2014 | 38.73 | 38.80 | 38.27 | 38.40 | 2,551,725 | -0.34(-0.87%) |
Jun 11, 2014 | 38.36 | 38.88 | 38.34 | 38.74 | 2,145,121 | +0.01(+0.03%) |
Jun 10, 2014 | 38.90 | 38.96 | 38.71 | 38.73 | 1,844,488 | -0.08(-0.20%) |
Jun 06, 2014 | 38.52 | 38.98 | 38.38 | 38.80 | 1,955,442 | +0.27(+0.70%) |
Jun 05, 2014 | 37.78 | 38.63 | 37.75 | 38.53 | 2,787,547 | +0.76(+2.00%) |
Jun 04, 2014 | 37.50 | 37.80 | 37.46 | 37.78 | 1,737,966 | +0.15(+0.40%) |
Jun 03, 2014 | 37.31 | 37.80 | 37.27 | 37.63 | 2,790,631 | +0.22(+0.58%) |
Jun 02, 2014 | 37.46 | 37.48 | 37.02 | 37.41 | 1,938,664 | -0.03(-0.09%) |
May 30, 2014 | 37.40 | 37.55 | 36.98 | 37.44 | 3,873,294 | -0.01(-0.03%) |
May 29, 2014 | 37.60 | 37.73 | 37.25 | 37.46 | 2,368,576 | -0.10(-0.26%) |
May 28, 2014 | 37.09 | 37.63 | 37.03 | 37.55 | 2,739,850 | +0.55(+1.47%) |
May 27, 2014 | 37.03 | 37.15 | 36.84 | 37.01 | 1,810,580 | +0.07(+0.18%) |
May 23, 2014 | 36.59 | 36.94 | 36.94 | 36.94 | 7,463,314 | +0.37(+1.01%) |
May 22, 2014 | 36.17 | 36.59 | 36.10 | 36.58 | 1,662,036 | +0.41(+1.15%) |
May 21, 2014 | 35.89 | 36.26 | 35.80 | 36.16 | 1,676,272 | +0.45(+1.25%) |
May 20, 2014 | 36.08 | 36.14 | 35.65 | 35.71 | 2,798,288 | -0.43(-1.20%) |
May 19, 2014 | 36.10 | 36.32 | 35.97 | 36.15 | 4,169,971 | -0.04(-0.11%) |
May 16, 2014 | 35.77 | 36.25 | 35.46 | 36.19 | 3,658,440 | +0.36(+0.99%) |
May 15, 2014 | 35.90 | 36.92 | 35.35 | 35.83 | 8,728,941 | -0.89(-2.44%) |
May 14, 2014 | 37.34 | 37.34 | 36.63 | 36.73 | 3,927,872 | -0.64(-1.72%) |
May 13, 2014 | 37.24 | 37.47 | 37.09 | 37.37 | 2,228,633 | +0.28(+0.74%) |
May 12, 2014 | 36.55 | 37.23 | 36.48 | 37.09 | 3,105,044 | +0.67(+1.84%) |
May 09, 2014 | 36.34 | 36.58 | 36.04 | 36.42 | 1,958,523 | +0.06(+0.16%) |
May 08, 2014 | 36.19 | 36.92 | 35.96 | 36.36 | 3,359,448 | +0.18(+0.49%) |
May 07, 2014 | 36.25 | 36.25 | 35.69 | 36.19 | 3,374,754 | +0.01(+0.04%) |
May 06, 2014 | 36.22 | 36.46 | 35.81 | 36.17 | 3,332,586 | -0.21(-0.58%) |
May 05, 2014 | 35.71 | 36.39 | 35.44 | 36.38 | 3,174,100 | +0.52(+1.45%) |
May 02, 2014 | 35.84 | 36.16 | 35.57 | 35.87 | 3,164,504 | +0.05(+0.13%) |