Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 33.97 | 34.00 | 33.55 | 33.71 | 1,288,023 | -0.10(-0.31%) |
Apr 29, 2015 | 33.42 | 33.86 | 33.31 | 33.82 | 1,260,350 | +0.27(+0.81%) |
Apr 28, 2015 | 33.30 | 33.58 | 33.26 | 33.55 | 1,340,244 | +0.18(+0.54%) |
Apr 27, 2015 | 33.49 | 33.61 | 33.32 | 33.37 | 1,137,941 | -0.01(-0.02%) |
Apr 24, 2015 | 33.50 | 33.53 | 33.23 | 33.37 | 843,775 | -0.25(-0.73%) |
Apr 23, 2015 | 33.39 | 33.84 | 33.39 | 33.62 | 1,113,214 | +0.25(+0.76%) |
Apr 22, 2015 | 33.24 | 33.50 | 33.01 | 33.37 | 992,837 | +0.20(+0.61%) |
Apr 21, 2015 | 33.54 | 33.63 | 33.05 | 33.16 | 1,036,040 | -0.38(-1.12%) |
Apr 20, 2015 | 33.44 | 33.89 | 33.42 | 33.54 | 752,631 | +0.17(+0.52%) |
Apr 17, 2015 | 33.52 | 33.54 | 33.13 | 33.37 | 1,591,129 | -0.31(-0.92%) |
Apr 16, 2015 | 33.67 | 33.97 | 33.42 | 33.68 | 943,782 | -0.12(-0.34%) |
Apr 15, 2015 | 33.22 | 33.86 | 33.16 | 33.79 | 1,186,682 | +0.76(+2.30%) |
Apr 14, 2015 | 32.61 | 33.11 | 32.59 | 33.03 | 1,032,298 | +0.61(+1.87%) |
Apr 13, 2015 | 32.82 | 32.90 | 32.38 | 32.42 | 919,391 | -0.28(-0.86%) |
Apr 10, 2015 | 32.72 | 32.76 | 32.51 | 32.71 | 844,859 | +0.17(+0.51%) |
Apr 09, 2015 | 32.14 | 32.61 | 32.10 | 32.54 | 860,254 | +0.48(+1.49%) |
Apr 08, 2015 | 32.47 | 32.56 | 32.04 | 32.06 | 912,327 | -0.33(-1.02%) |
Apr 07, 2015 | 32.27 | 32.57 | 32.20 | 32.39 | 824,363 | +0.07(+0.21%) |
Apr 06, 2015 | 31.87 | 32.49 | 31.79 | 32.32 | 2,007,281 | +0.62(+1.94%) |
Apr 02, 2015 | 31.52 | 31.71 | 31.71 | 31.71 | 846,046 | +0.07(+0.23%) |
Apr 01, 2015 | 31.75 | 31.89 | 31.56 | 31.64 | 1,108,388 | +0.09(+0.28%) |
Mar 31, 2015 | 31.62 | 31.80 | 31.43 | 31.55 | 2,645,428 | -0.25(-0.80%) |
Mar 30, 2015 | 31.51 | 31.89 | 31.47 | 31.80 | 34,671,812 | +0.64(+2.07%) |
Mar 27, 2015 | 31.35 | 31.35 | 31.07 | 31.16 | 519,270 | -0.26(-0.83%) |
Mar 26, 2015 | 31.80 | 31.86 | 31.30 | 31.42 | 712,353 | -0.01(-0.02%) |
Mar 25, 2015 | 31.28 | 31.66 | 31.22 | 31.43 | 772,547 | +0.37(+1.20%) |
Mar 24, 2015 | 31.39 | 31.39 | 31.05 | 31.05 | 782,054 | -0.22(-0.71%) |
Mar 23, 2015 | 31.41 | 31.66 | 31.28 | 31.28 | 785,902 | -0.10(-0.32%) |
Mar 20, 2015 | 31.25 | 31.56 | 31.15 | 31.38 | 980,544 | +0.44(+1.42%) |
Mar 19, 2015 | 31.12 | 31.23 | 30.88 | 30.94 | 1,525,040 | -0.53(-1.69%) |
Mar 18, 2015 | 30.38 | 31.64 | 30.36 | 31.47 | 1,485,462 | +0.88(+2.89%) |
Mar 17, 2015 | 30.56 | 30.72 | 30.41 | 30.59 | 686,533 | -0.14(-0.44%) |
Mar 16, 2015 | 30.23 | 30.75 | 30.10 | 30.72 | 777,400 | +0.37(+1.21%) |
Mar 13, 2015 | 30.35 | 30.41 | 30.03 | 30.36 | 2,078,799 | -0.15(-0.50%) |
Mar 12, 2015 | 30.77 | 30.89 | 30.50 | 30.51 | 4,206,787 | -0.15(-0.49%) |
Mar 11, 2015 | 30.69 | 30.81 | 30.47 | 30.66 | 1,192,553 | +0.09(+0.31%) |
Mar 10, 2015 | 30.72 | 30.95 | 30.56 | 30.56 | 971,885 | -0.47(-1.51%) |
Mar 09, 2015 | 31.18 | 31.56 | 31.02 | 31.03 | 621,416 | -0.18(-0.58%) |
Mar 06, 2015 | 31.56 | 31.71 | 31.16 | 31.21 | 1,331,759 | -0.55(-1.74%) |
Mar 05, 2015 | 31.89 | 31.89 | 31.74 | 31.76 | 510,284 | -0.19(-0.58%) |
Mar 04, 2015 | 32.05 | 32.02 | 31.61 | 31.95 | 779,604 | -0.06(-0.20%) |
Mar 03, 2015 | 31.91 | 32.19 | 31.77 | 32.02 | 1,342,542 | +0.13(+0.41%) |
Mar 02, 2015 | 32.13 | 32.13 | 31.60 | 31.89 | 957,278 | -0.25(-0.78%) |
Feb 27, 2015 | 32.35 | 32.38 | 32.11 | 32.14 | 683,206 | -0.09(-0.29%) |
Feb 26, 2015 | 32.65 | 32.65 | 32.07 | 32.23 | 929,588 | -0.55(-1.69%) |
Feb 25, 2015 | 32.64 | 32.85 | 32.49 | 32.79 | 685,222 | +0.19(+0.57%) |
Feb 24, 2015 | 32.76 | 32.76 | 32.44 | 32.60 | 785,161 | +0.09(+0.27%) |
Feb 23, 2015 | 32.30 | 32.78 | 32.28 | 32.51 | 1,643,695 | -0.18(-0.55%) |
Feb 20, 2015 | 32.86 | 32.92 | 32.43 | 32.69 | 1,365,585 | -0.14(-0.42%) |
Feb 19, 2015 | 32.36 | 33.05 | 32.20 | 32.83 | 1,324,382 | -0.22(-0.67%) |
Feb 18, 2015 | 33.21 | 33.33 | 32.98 | 33.05 | 1,679,194 | -0.42(-1.27%) |
Feb 17, 2015 | 33.25 | 33.53 | 33.04 | 33.48 | 1,206,589 | +0.06(+0.17%) |
Feb 13, 2015 | 33.05 | 33.42 | 33.42 | 33.42 | 1,901,967 | +0.68(+2.09%) |
Feb 12, 2015 | 32.70 | 32.89 | 32.51 | 32.74 | 992,287 | +0.47(+1.45%) |
Feb 11, 2015 | 32.10 | 32.38 | 31.89 | 32.27 | 1,020,209 | -0.20(-0.62%) |
Feb 10, 2015 | 32.65 | 32.66 | 31.94 | 32.47 | 1,052,020 | -0.09(-0.29%) |
Feb 09, 2015 | 32.64 | 32.92 | 32.48 | 32.56 | 1,827,469 | +0.06(+0.18%) |
Feb 06, 2015 | 32.81 | 32.81 | 32.37 | 32.51 | 2,992,178 | +0.01(+0.02%) |
Feb 05, 2015 | 32.44 | 32.66 | 32.18 | 32.50 | 1,397,313 | +0.50(+1.57%) |
Feb 04, 2015 | 32.17 | 32.27 | 31.73 | 32.00 | 2,409,180 | -0.57(-1.74%) |
Feb 03, 2015 | 32.02 | 32.70 | 31.94 | 32.56 | 2,944,091 | +0.92(+2.91%) |
Feb 02, 2015 | 31.07 | 31.64 | 30.89 | 31.64 | 1,720,921 | +0.92(+3.00%) |
Jan 30, 2015 | 30.22 | 31.05 | 30.01 | 30.72 | 2,479,132 | +0.29(+0.95%) |
Jan 29, 2015 | 30.54 | 30.63 | 29.78 | 30.43 | 1,383,980 | +0.06(+0.21%) |
Jan 28, 2015 | 31.55 | 31.55 | 30.33 | 30.37 | 1,780,878 | -1.27(-4.02%) |
Jan 27, 2015 | 31.42 | 31.77 | 31.32 | 31.64 | 1,010,103 | +0.00(+0.00%) |
Jan 26, 2015 | 31.26 | 31.70 | 31.02 | 31.64 | 1,033,807 | +0.45(+1.43%) |
Jan 23, 2015 | 31.31 | 31.63 | 31.17 | 31.20 | 1,128,739 | -0.26(-0.82%) |
Jan 22, 2015 | 31.53 | 31.56 | 30.92 | 31.46 | 1,170,847 | +0.14(+0.44%) |
Jan 21, 2015 | 30.95 | 31.33 | 30.78 | 31.32 | 1,401,298 | +0.60(+1.94%) |
Jan 20, 2015 | 30.59 | 30.74 | 30.17 | 30.72 | 1,172,159 | +0.01(+0.05%) |
Jan 16, 2015 | 29.88 | 30.73 | 29.88 | 30.71 | 1,839,731 | +0.96(+3.21%) |
Jan 15, 2015 | 30.51 | 30.56 | 29.72 | 29.75 | 1,833,426 | -0.39(-1.29%) |
Jan 14, 2015 | 29.69 | 30.19 | 29.28 | 30.14 | 1,848,887 | +0.09(+0.31%) |
Jan 13, 2015 | 30.36 | 30.61 | 29.76 | 30.05 | 1,512,576 | -0.23(-0.76%) |
Jan 12, 2015 | 30.79 | 30.79 | 30.10 | 30.28 | 1,400,272 | -0.91(-2.93%) |
Jan 09, 2015 | 31.45 | 31.46 | 30.87 | 31.19 | 836,273 | -0.24(-0.78%) |
Jan 08, 2015 | 31.00 | 31.43 | 30.85 | 31.43 | 1,238,342 | +0.73(+2.39%) |
Jan 07, 2015 | 30.98 | 31.12 | 30.51 | 30.70 | 1,270,277 | +0.09(+0.31%) |
Jan 06, 2015 | 30.94 | 31.27 | 30.41 | 30.61 | 1,735,135 | -0.45(-1.44%) |
Jan 05, 2015 | 31.87 | 31.89 | 30.91 | 31.05 | 2,354,852 | -1.33(-4.11%) |
Jan 02, 2015 | 32.11 | 32.48 | 31.92 | 32.38 | 937,172 | +0.16(+0.49%) |
Dec 31, 2014 | 32.25 | 32.23 | 32.23 | 32.23 | 961,690 | -0.24(-0.75%) |
Dec 30, 2014 | 32.59 | 32.73 | 32.35 | 32.47 | 1,191,589 | -0.24(-0.75%) |
Dec 29, 2014 | 32.66 | 32.95 | 32.52 | 32.71 | 1,275,344 | +0.13(+0.40%) |
Dec 26, 2014 | 32.84 | 32.89 | 32.46 | 32.58 | 753,330 | -0.04(-0.13%) |
Dec 24, 2014 | 32.75 | 32.63 | 32.63 | 32.63 | 545,365 | -0.23(-0.70%) |
Dec 23, 2014 | 32.64 | 32.99 | 32.46 | 32.86 | 968,685 | +0.39(+1.21%) |
Dec 22, 2014 | 32.66 | 32.66 | 32.14 | 32.47 | 2,634,378 | -0.92(-2.77%) |
Dec 19, 2014 | 31.97 | 33.39 | 31.71 | 33.39 | 2,231,189 | +1.57(+4.95%) |
Dec 18, 2014 | 31.89 | 32.01 | 30.96 | 31.81 | 2,267,896 | +0.67(+2.14%) |
Dec 17, 2014 | 29.95 | 31.38 | 29.95 | 31.15 | 2,511,902 | +1.32(+4.41%) |
Dec 16, 2014 | 29.36 | 30.75 | 29.25 | 29.83 | 3,534,018 | +0.26(+0.90%) |
Dec 15, 2014 | 30.11 | 30.40 | 29.52 | 29.57 | 3,611,677 | -0.26(-0.89%) |
Dec 12, 2014 | 30.11 | 30.44 | 29.83 | 29.83 | 3,155,097 | -0.65(-2.14%) |
Dec 11, 2014 | 30.47 | 31.28 | 30.43 | 30.48 | 2,327,618 | +0.00(+0.00%) |
Dec 10, 2014 | 31.05 | 31.05 | 30.31 | 30.48 | 2,410,773 | -1.00(-3.18%) |
Dec 09, 2014 | 31.06 | 31.63 | 30.95 | 31.48 | 2,455,846 | +0.29(+0.94%) |
Dec 08, 2014 | 32.11 | 32.14 | 31.12 | 31.19 | 2,420,134 | -1.31(-4.03%) |
Dec 05, 2014 | 32.84 | 32.90 | 32.38 | 32.50 | 968,719 | -0.40(-1.22%) |
Dec 04, 2014 | 32.92 | 33.10 | 32.59 | 32.90 | 1,243,640 | -0.31(-0.95%) |
Dec 03, 2014 | 33.01 | 33.44 | 32.89 | 33.22 | 2,033,651 | +0.42(+1.29%) |
Dec 02, 2014 | 32.27 | 33.07 | 32.16 | 32.79 | 1,274,569 | +0.42(+1.28%) |
Dec 01, 2014 | 32.09 | 32.48 | 31.82 | 32.38 | 2,082,448 | +0.13(+0.40%) |
Nov 28, 2014 | 33.14 | 33.18 | 32.18 | 32.25 | 1,114,371 | -2.30(-6.67%) |
Nov 26, 2014 | 34.89 | 34.56 | 34.56 | 34.56 | 707,527 | -0.44(-1.27%) |
Nov 25, 2014 | 35.67 | 35.74 | 34.94 | 35.00 | 811,677 | -0.56(-1.57%) |
Nov 24, 2014 | 35.82 | 35.92 | 35.42 | 35.56 | 1,116,811 | -0.29(-0.82%) |
Nov 21, 2014 | 35.95 | 36.12 | 35.59 | 35.85 | 2,188,328 | +0.46(+1.29%) |
Nov 20, 2014 | 34.95 | 35.43 | 34.95 | 35.39 | 470,807 | +0.44(+1.25%) |
Nov 19, 2014 | 34.86 | 35.07 | 34.51 | 34.96 | 726,371 | +0.16(+0.45%) |
Nov 18, 2014 | 34.73 | 35.06 | 34.62 | 34.80 | 496,877 | +0.04(+0.10%) |
Nov 17, 2014 | 34.70 | 34.95 | 34.61 | 34.76 | 549,604 | -0.17(-0.49%) |
Nov 14, 2014 | 34.76 | 34.98 | 34.55 | 34.93 | 550,450 | +0.34(+0.97%) |
Nov 13, 2014 | 34.91 | 34.94 | 34.08 | 34.60 | 1,002,533 | -0.48(-1.37%) |
Nov 12, 2014 | 35.15 | 35.51 | 35.02 | 35.08 | 718,671 | -0.31(-0.89%) |
Nov 11, 2014 | 35.31 | 35.47 | 34.99 | 35.39 | 1,008,766 | +0.11(+0.32%) |
Nov 10, 2014 | 35.86 | 36.04 | 35.19 | 35.28 | 1,002,023 | -0.33(-0.92%) |
Nov 07, 2014 | 35.21 | 35.85 | 35.21 | 35.61 | 1,261,713 | +0.44(+1.26%) |
Nov 06, 2014 | 34.58 | 35.16 | 34.42 | 35.16 | 772,056 | +0.45(+1.30%) |
Nov 05, 2014 | 34.52 | 34.89 | 34.30 | 34.71 | 966,145 | +0.54(+1.59%) |
Nov 04, 2014 | 34.56 | 34.56 | 33.93 | 34.17 | 652,498 | -0.74(-2.11%) |
Nov 03, 2014 | 35.56 | 35.88 | 34.83 | 34.91 | 696,239 | -0.61(-1.71%) |
Oct 31, 2014 | 34.88 | 35.55 | 34.57 | 35.51 | 743,749 | +0.69(+1.99%) |
Oct 30, 2014 | 34.66 | 34.97 | 34.44 | 34.82 | 836,822 | -0.14(-0.39%) |
Oct 29, 2014 | 35.14 | 35.49 | 34.62 | 34.96 | 1,117,682 | +0.09(+0.25%) |
Oct 28, 2014 | 34.28 | 34.93 | 34.08 | 34.87 | 499,854 | +0.77(+2.27%) |
Oct 27, 2014 | 34.31 | 34.83 | 34.83 | 34.10 | 1,159,672 | -0.74(-2.12%) |
Oct 24, 2014 | 34.96 | 34.97 | 34.37 | 34.83 | 928,324 | -0.08(-0.23%) |
Oct 23, 2014 | 34.81 | 35.25 | 34.62 | 34.91 | 1,221,927 | +0.59(+1.73%) |
Oct 22, 2014 | 35.08 | 35.26 | 34.28 | 34.32 | 1,871,739 | -0.64(-1.84%) |
Oct 21, 2014 | 34.32 | 35.02 | 34.32 | 34.96 | 2,176,502 | +1.02(+3.02%) |
Oct 20, 2014 | 33.59 | 33.75 | 33.51 | 33.94 | 1,162,779 | +0.29(+0.87%) |
Oct 17, 2014 | 33.99 | 34.30 | 33.35 | 33.65 | 1,918,232 | +0.28(+0.84%) |
Oct 16, 2014 | 32.13 | 33.67 | 31.99 | 33.37 | 1,823,364 | +0.57(+1.75%) |
Oct 15, 2014 | 32.57 | 32.89 | 31.59 | 32.79 | 2,759,679 | +0.22(+0.68%) |
Oct 14, 2014 | 33.17 | 33.53 | 32.42 | 32.57 | 3,000,683 | -0.39(-1.17%) |
Oct 13, 2014 | 33.97 | 34.35 | 32.96 | 32.96 | 1,900,903 | -1.08(-3.18%) |
Oct 10, 2014 | 34.47 | 34.78 | 33.70 | 34.04 | 1,884,999 | -0.46(-1.33%) |
Oct 09, 2014 | 35.59 | 35.62 | 34.44 | 34.50 | 2,626,832 | -1.33(-3.72%) |
Oct 08, 2014 | 35.44 | 35.87 | 34.83 | 35.83 | 1,085,226 | +0.31(+0.89%) |
Oct 07, 2014 | 35.80 | 36.25 | 35.51 | 35.51 | 1,096,511 | -0.49(-1.37%) |
Oct 06, 2014 | 36.10 | 36.37 | 35.77 | 36.01 | 763,524 | +0.01(+0.04%) |
Oct 03, 2014 | 36.21 | 36.23 | 35.67 | 35.99 | 756,406 | -0.06(-0.16%) |
Oct 02, 2014 | 36.00 | 36.23 | 35.37 | 36.05 | 1,693,092 | -0.14(-0.38%) |
Oct 01, 2014 | 36.91 | 37.06 | 36.04 | 36.19 | 1,385,530 | -0.70(-1.90%) |
Sep 30, 2014 | 37.39 | 37.43 | 36.69 | 36.89 | 1,727,639 | -0.47(-1.26%) |
Sep 29, 2014 | 37.09 | 37.44 | 36.91 | 37.36 | 26,264,378 | -0.09(-0.23%) |
Sep 26, 2014 | 37.09 | 37.63 | 36.88 | 37.45 | 728,342 | +0.41(+1.10%) |
Sep 25, 2014 | 37.55 | 37.58 | 37.00 | 37.04 | 860,108 | -0.54(-1.45%) |
Sep 24, 2014 | 37.56 | 37.80 | 37.01 | 37.58 | 716,327 | +0.03(+0.07%) |
Sep 23, 2014 | 37.63 | 37.92 | 37.53 | 37.56 | 814,087 | -0.11(-0.28%) |
Sep 22, 2014 | 38.13 | 38.14 | 37.54 | 37.66 | 392,288 | -0.57(-1.49%) |
Sep 19, 2014 | 38.35 | 38.52 | 38.23 | 38.23 | 307,464 | -0.02(-0.06%) |
Sep 18, 2014 | 38.59 | 38.59 | 38.17 | 38.25 | 335,310 | -0.21(-0.54%) |
Sep 17, 2014 | 38.74 | 38.78 | 38.34 | 38.46 | 483,525 | -0.19(-0.48%) |
Sep 16, 2014 | 38.13 | 38.87 | 38.10 | 38.65 | 733,899 | +0.47(+1.23%) |
Sep 15, 2014 | 37.89 | 38.28 | 37.70 | 38.18 | 519,490 | +0.24(+0.64%) |
Sep 12, 2014 | 38.40 | 38.40 | 37.83 | 37.93 | 441,083 | -0.59(-1.53%) |
Sep 11, 2014 | 38.23 | 38.56 | 38.00 | 38.52 | 472,711 | +0.06(+0.15%) |
Sep 10, 2014 | 38.47 | 38.50 | 38.01 | 38.47 | 571,138 | -0.06(-0.17%) |
Sep 09, 2014 | 38.71 | 38.92 | 38.33 | 38.53 | 517,246 | -0.20(-0.51%) |
Sep 08, 2014 | 39.24 | 39.24 | 38.57 | 38.73 | 823,722 | -0.61(-1.54%) |
Sep 05, 2014 | 39.09 | 39.35 | 38.87 | 39.34 | 421,626 | +0.28(+0.73%) |
Sep 04, 2014 | 39.66 | 39.72 | 38.89 | 39.05 | 535,454 | -0.57(-1.44%) |
Sep 03, 2014 | 39.71 | 39.85 | 39.59 | 39.62 | 1,003,359 | +0.31(+0.78%) |
Sep 02, 2014 | 39.95 | 40.01 | 39.31 | 39.31 | 4,805,108 | -0.66(-1.66%) |
Aug 29, 2014 | 39.80 | 39.98 | 39.98 | 39.98 | 341,887 | +0.21(+0.52%) |
Aug 28, 2014 | 39.65 | 39.81 | 39.62 | 39.77 | 287,033 | +0.01(+0.04%) |
Aug 27, 2014 | 39.80 | 39.91 | 39.65 | 39.76 | 271,840 | -0.03(-0.07%) |
Aug 26, 2014 | 39.63 | 39.98 | 39.61 | 39.78 | 521,757 | +0.20(+0.50%) |
Aug 25, 2014 | 39.39 | 39.61 | 39.34 | 39.59 | 479,021 | +0.37(+0.94%) |
Aug 22, 2014 | 39.37 | 39.39 | 39.11 | 39.22 | 417,014 | -0.25(-0.65%) |
Aug 21, 2014 | 39.46 | 39.55 | 39.31 | 39.47 | 275,729 | +0.03(+0.07%) |
Aug 20, 2014 | 39.34 | 39.49 | 39.15 | 39.44 | 701,005 | +0.09(+0.24%) |
Aug 19, 2014 | 39.14 | 39.43 | 39.12 | 39.35 | 346,317 | +0.30(+0.77%) |
Aug 18, 2014 | 39.13 | 39.14 | 38.91 | 39.05 | 2,852,870 | +0.11(+0.29%) |
Aug 15, 2014 | 38.78 | 38.99 | 38.63 | 38.94 | 896,500 | +0.26(+0.68%) |
Aug 14, 2014 | 38.96 | 38.99 | 38.62 | 38.67 | 317,001 | -0.26(-0.66%) |
Aug 13, 2014 | 38.91 | 39.09 | 38.81 | 38.93 | 641,957 | +0.17(+0.44%) |
Aug 12, 2014 | 38.92 | 38.96 | 38.60 | 38.76 | 496,908 | -0.26(-0.68%) |
Aug 11, 2014 | 39.22 | 39.39 | 38.98 | 39.02 | 3,024,524 | +0.01(+0.04%) |
Aug 08, 2014 | 38.45 | 38.91 | 38.38 | 39.01 | 398,932 | +0.63(+1.65%) |
Aug 07, 2014 | 38.83 | 38.87 | 38.18 | 38.37 | 932,933 | -0.25(-0.65%) |
Aug 06, 2014 | 38.36 | 39.04 | 38.35 | 38.62 | 975,492 | +0.16(+0.41%) |
Aug 05, 2014 | 39.25 | 39.25 | 38.27 | 38.47 | 1,157,196 | -0.88(-2.24%) |
Aug 04, 2014 | 38.72 | 39.42 | 38.57 | 39.35 | 738,306 | +0.66(+1.69%) |
Aug 01, 2014 | 38.87 | 39.01 | 38.39 | 38.70 | 593,371 | -0.31(-0.80%) |
Jul 31, 2014 | 39.73 | 39.81 | 38.99 | 39.01 | 1,081,957 | -0.96(-2.41%) |
Jul 30, 2014 | 40.43 | 40.51 | 39.85 | 39.97 | 690,588 | -0.24(-0.60%) |
Jul 29, 2014 | 40.33 | 40.48 | 40.20 | 40.21 | 862,906 | -0.15(-0.36%) |
Jul 28, 2014 | 40.43 | 40.45 | 40.11 | 40.36 | 7,869,899 | -0.05(-0.11%) |
Jul 25, 2014 | 40.63 | 40.63 | 40.38 | 40.40 | 398,185 | -0.32(-0.79%) |
Jul 24, 2014 | 40.80 | 40.87 | 40.62 | 40.72 | 486,944 | +0.05(+0.12%) |
Jul 23, 2014 | 40.50 | 40.71 | 40.39 | 40.68 | 350,811 | +0.21(+0.53%) |
Jul 22, 2014 | 40.34 | 40.57 | 40.34 | 40.46 | 447,656 | +0.32(+0.80%) |
Jul 21, 2014 | 40.06 | 40.18 | 39.91 | 40.14 | 2,283,801 | +0.06(+0.14%) |
Jul 18, 2014 | 40.06 | 40.18 | 39.88 | 40.08 | 264,846 | +0.14(+0.34%) |
Jul 17, 2014 | 40.51 | 40.65 | 39.92 | 39.95 | 382,790 | -0.60(-1.48%) |
Jul 16, 2014 | 40.07 | 40.57 | 40.07 | 40.55 | 394,990 | +0.62(+1.55%) |
Jul 15, 2014 | 40.09 | 40.11 | 39.69 | 39.93 | 1,294,459 | -0.21(-0.51%) |
Jul 14, 2014 | 39.93 | 40.19 | 39.93 | 40.13 | 525,978 | +0.36(+0.91%) |
Jul 11, 2014 | 40.03 | 40.04 | 39.67 | 39.77 | 1,057,198 | -0.31(-0.78%) |
Jul 10, 2014 | 40.13 | 40.25 | 39.90 | 40.08 | 931,205 | -0.43(-1.05%) |
Jul 09, 2014 | 40.28 | 40.52 | 40.25 | 40.51 | 625,127 | +0.27(+0.67%) |
Jul 08, 2014 | 40.20 | 40.34 | 40.09 | 40.24 | 1,998,449 | -0.04(-0.09%) |
Jul 07, 2014 | 40.51 | 40.51 | 40.23 | 40.28 | 2,643,065 | -0.35(-0.86%) |
Jul 03, 2014 | 40.58 | 40.63 | 40.63 | 40.63 | 343,572 | +0.20(+0.49%) |
Jul 02, 2014 | 40.49 | 40.55 | 40.33 | 40.43 | 870,909 | -0.06(-0.16%) |
Jul 01, 2014 | 40.53 | 40.67 | 40.39 | 40.49 | 2,131,229 | +0.04(+0.09%) |
Jun 30, 2014 | 40.38 | 40.48 | 40.23 | 40.45 | 6,821,304 | +0.06(+0.14%) |
Jun 27, 2014 | 40.30 | 40.42 | 40.16 | 40.40 | 298,896 | +0.01(+0.04%) |
Jun 26, 2014 | 40.38 | 40.43 | 40.01 | 40.38 | 499,503 | +0.02(+0.05%) |
Jun 25, 2014 | 39.90 | 40.38 | 39.87 | 40.36 | 592,919 | +0.30(+0.75%) |
Jun 24, 2014 | 40.88 | 40.92 | 40.02 | 40.06 | 778,041 | -0.85(-2.08%) |
Jun 23, 2014 | 40.93 | 41.01 | 40.81 | 40.92 | 1,099,098 | +0.15(+0.37%) |
Jun 20, 2014 | 40.56 | 40.79 | 40.45 | 40.77 | 254,411 | +0.40(+0.98%) |
Jun 19, 2014 | 40.13 | 40.38 | 40.04 | 40.37 | 621,385 | +0.21(+0.51%) |
Jun 18, 2014 | 39.82 | 40.16 | 39.75 | 40.16 | 755,901 | +0.34(+0.85%) |
Jun 17, 2014 | 39.77 | 39.84 | 39.61 | 39.82 | 758,134 | -0.06(-0.16%) |
Jun 16, 2014 | 39.75 | 39.96 | 39.71 | 39.89 | 5,745,957 | +0.19(+0.48%) |
Jun 13, 2014 | 39.41 | 39.70 | 39.19 | 39.70 | 557,959 | +0.40(+1.01%) |
Jun 12, 2014 | 39.34 | 39.56 | 39.24 | 39.30 | 397,275 | +0.14(+0.36%) |
Jun 11, 2014 | 38.92 | 39.21 | 38.82 | 39.16 | 432,288 | +0.16(+0.40%) |
Jun 10, 2014 | 38.99 | 39.07 | 38.90 | 39.00 | 688,819 | -0.02(-0.05%) |
Jun 06, 2014 | 38.72 | 39.05 | 38.72 | 39.02 | 498,765 | +0.36(+0.94%) |
Jun 05, 2014 | 38.48 | 38.72 | 38.36 | 38.66 | 376,172 | +0.20(+0.52%) |
Jun 04, 2014 | 38.46 | 38.51 | 38.33 | 38.46 | 286,913 | -0.01(-0.04%) |
Jun 03, 2014 | 38.29 | 38.54 | 38.28 | 38.48 | 265,581 | +0.13(+0.33%) |
Jun 02, 2014 | 38.64 | 38.64 | 38.28 | 38.35 | 540,569 | -0.06(-0.17%) |
May 30, 2014 | 38.43 | 38.46 | 38.26 | 38.41 | 408,940 | -0.06(-0.17%) |
May 29, 2014 | 38.27 | 38.48 | 38.11 | 38.48 | 438,381 | +0.27(+0.71%) |
May 28, 2014 | 38.12 | 38.28 | 38.02 | 38.21 | 1,567,396 | +0.11(+0.28%) |
May 27, 2014 | 38.10 | 38.20 | 37.95 | 38.10 | 271,984 | +0.11(+0.30%) |
May 23, 2014 | 38.13 | 37.99 | 37.99 | 37.99 | 290,468 | -0.17(-0.45%) |
May 22, 2014 | 38.12 | 38.27 | 38.04 | 38.16 | 231,436 | +0.04(+0.09%) |
May 21, 2014 | 37.80 | 38.17 | 37.80 | 38.12 | 369,075 | +0.43(+1.13%) |
May 20, 2014 | 37.80 | 37.83 | 37.62 | 37.70 | 353,686 | -0.08(-0.22%) |
May 19, 2014 | 37.61 | 37.87 | 37.59 | 37.78 | 386,302 | +0.12(+0.32%) |
May 16, 2014 | 37.80 | 37.80 | 37.50 | 37.66 | 374,651 | -0.09(-0.24%) |
May 15, 2014 | 38.13 | 38.14 | 37.48 | 37.75 | 372,503 | -0.46(-1.21%) |
May 14, 2014 | 38.19 | 38.33 | 38.16 | 38.21 | 466,230 | -0.04(-0.09%) |
May 13, 2014 | 38.15 | 38.25 | 38.08 | 38.25 | 386,221 | +0.17(+0.45%) |
May 12, 2014 | 38.02 | 38.10 | 37.86 | 38.08 | 349,079 | +0.22(+0.58%) |
May 09, 2014 | 37.90 | 37.95 | 37.70 | 37.86 | 252,876 | +0.01(+0.02%) |
May 08, 2014 | 38.32 | 38.39 | 37.84 | 37.85 | 504,802 | -0.62(-1.60%) |
May 07, 2014 | 38.31 | 38.48 | 38.09 | 38.47 | 597,977 | +0.33(+0.87%) |
May 06, 2014 | 38.14 | 38.30 | 38.09 | 38.14 | 344,545 | +0.04(+0.11%) |
May 05, 2014 | 37.80 | 38.15 | 37.71 | 38.09 | 504,520 | +0.17(+0.45%) |
May 02, 2014 | 37.77 | 38.16 | 37.67 | 37.92 | 586,471 | +0.10(+0.26%) |