Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 47.23 | 48.08 | 47.10 | 47.13 | 7,730,546 | -0.47(-0.99%) |
Mar 30, 2015 | 47.15 | 47.73 | 47.07 | 47.60 | 6,908,992 | +0.66(+1.40%) |
Mar 27, 2015 | 46.69 | 47.01 | 46.64 | 46.94 | 5,881,022 | +0.18(+0.38%) |
Mar 26, 2015 | 46.66 | 46.93 | 46.43 | 46.76 | 11,981,192 | -0.13(-0.27%) |
Mar 25, 2015 | 47.83 | 47.83 | 46.89 | 46.89 | 10,695,106 | -0.81(-1.70%) |
Mar 24, 2015 | 47.76 | 47.96 | 47.62 | 47.70 | 14,920,163 | -0.16(-0.34%) |
Mar 23, 2015 | 48.35 | 48.35 | 47.86 | 47.86 | 8,543,561 | -0.41(-0.84%) |
Mar 20, 2015 | 48.22 | 48.43 | 48.13 | 48.27 | 12,873,521 | +0.27(+0.56%) |
Mar 19, 2015 | 48.22 | 48.24 | 47.81 | 47.99 | 12,564,724 | -0.33(-0.68%) |
Mar 18, 2015 | 47.55 | 48.47 | 47.31 | 48.32 | 23,836,396 | +0.56(+1.18%) |
Mar 17, 2015 | 47.70 | 47.89 | 47.59 | 47.76 | 9,941,485 | -0.19(-0.40%) |
Mar 16, 2015 | 47.36 | 47.98 | 47.36 | 47.95 | 13,246,803 | +0.78(+1.66%) |
Mar 13, 2015 | 47.52 | 47.56 | 46.89 | 47.17 | 13,209,025 | -0.44(-0.92%) |
Mar 12, 2015 | 47.09 | 47.65 | 47.09 | 47.61 | 10,368,433 | +0.61(+1.29%) |
Mar 11, 2015 | 47.15 | 47.24 | 46.97 | 47.00 | 11,169,113 | -0.05(-0.11%) |
Mar 10, 2015 | 47.60 | 47.60 | 47.05 | 47.05 | 11,992,766 | -0.88(-1.84%) |
Mar 09, 2015 | 47.49 | 48.02 | 47.49 | 47.94 | 7,260,425 | +0.45(+0.94%) |
Mar 06, 2015 | 47.62 | 48.00 | 47.43 | 47.49 | 9,804,852 | -0.66(-1.36%) |
Mar 05, 2015 | 48.15 | 48.20 | 47.97 | 48.15 | 5,933,641 | +0.03(+0.07%) |
Mar 04, 2015 | 48.27 | 48.49 | 47.94 | 48.11 | 7,445,281 | -0.38(-0.78%) |
Mar 03, 2015 | 48.69 | 48.69 | 48.42 | 48.49 | 9,173,409 | -0.31(-0.64%) |
Mar 02, 2015 | 48.47 | 48.81 | 48.36 | 48.80 | 10,177,048 | +0.45(+0.92%) |
Feb 27, 2015 | 48.54 | 48.65 | 48.36 | 48.36 | 8,561,725 | -0.23(-0.47%) |
Feb 26, 2015 | 48.76 | 48.84 | 48.47 | 48.58 | 7,660,014 | -0.22(-0.45%) |
Feb 25, 2015 | 48.86 | 48.98 | 48.74 | 48.80 | 5,438,067 | -0.10(-0.21%) |
Feb 24, 2015 | 48.70 | 48.95 | 48.59 | 48.90 | 5,931,604 | +0.19(+0.40%) |
Feb 23, 2015 | 48.87 | 48.88 | 48.62 | 48.71 | 7,406,549 | -0.21(-0.43%) |
Feb 20, 2015 | 48.42 | 48.97 | 48.13 | 48.92 | 10,173,745 | +0.41(+0.85%) |
Feb 19, 2015 | 48.27 | 48.62 | 48.27 | 48.51 | 6,488,940 | +0.08(+0.17%) |
Feb 18, 2015 | 48.20 | 48.46 | 48.11 | 48.42 | 6,903,075 | +0.27(+0.56%) |
Feb 17, 2015 | 47.98 | 48.25 | 47.93 | 48.15 | 4,962,884 | +0.07(+0.14%) |
Feb 13, 2015 | 47.94 | 48.09 | 48.09 | 48.09 | 7,041,005 | +0.22(+0.46%) |
Feb 12, 2015 | 47.58 | 47.91 | 47.53 | 47.87 | 7,429,397 | +0.45(+0.94%) |
Feb 11, 2015 | 47.31 | 47.60 | 47.22 | 47.42 | 8,391,178 | +0.02(+0.04%) |
Feb 10, 2015 | 47.40 | 47.49 | 47.01 | 47.41 | 10,700,328 | +0.26(+0.55%) |
Feb 09, 2015 | 47.01 | 47.36 | 47.00 | 47.15 | 8,455,397 | -0.13(-0.27%) |
Feb 06, 2015 | 47.42 | 47.68 | 47.16 | 47.27 | 7,361,775 | -0.11(-0.23%) |
Feb 05, 2015 | 47.13 | 47.44 | 47.00 | 47.38 | 10,930,358 | +0.40(+0.86%) |
Feb 04, 2015 | 47.20 | 47.28 | 46.83 | 46.98 | 12,602,224 | -0.36(-0.76%) |
Feb 03, 2015 | 46.89 | 47.37 | 46.82 | 47.34 | 22,465,244 | +0.76(+1.63%) |
Feb 02, 2015 | 46.02 | 46.63 | 45.60 | 46.58 | 23,142,508 | +0.68(+1.48%) |
Jan 30, 2015 | 46.14 | 46.32 | 45.86 | 45.90 | 17,417,046 | -0.76(-1.62%) |
Jan 29, 2015 | 46.18 | 46.74 | 45.87 | 46.66 | 16,899,896 | +0.53(+1.15%) |
Jan 28, 2015 | 46.89 | 46.94 | 46.07 | 46.13 | 17,445,620 | -0.40(-0.87%) |
Jan 27, 2015 | 46.27 | 46.80 | 46.15 | 46.53 | 14,407,444 | -0.62(-1.32%) |
Jan 26, 2015 | 47.00 | 47.24 | 46.77 | 47.15 | 7,177,299 | +0.06(+0.13%) |
Jan 23, 2015 | 47.15 | 47.43 | 47.05 | 47.09 | 12,065,355 | -0.40(-0.84%) |
Jan 22, 2015 | 46.97 | 47.59 | 46.76 | 47.49 | 13,019,272 | +0.75(+1.60%) |
Jan 21, 2015 | 46.23 | 46.84 | 46.19 | 46.74 | 10,632,766 | +0.38(+0.82%) |
Jan 20, 2015 | 46.35 | 46.46 | 45.86 | 46.36 | 13,163,201 | +0.33(+0.71%) |
Jan 16, 2015 | 45.56 | 46.07 | 45.33 | 46.03 | 19,463,644 | +0.30(+0.66%) |
Jan 15, 2015 | 46.14 | 46.30 | 45.70 | 45.73 | 18,407,840 | -0.22(-0.48%) |
Jan 14, 2015 | 45.64 | 46.02 | 45.64 | 45.95 | 23,299,022 | -0.25(-0.55%) |
Jan 13, 2015 | 46.68 | 47.04 | 45.77 | 46.20 | 20,842,112 | -0.09(-0.20%) |
Jan 12, 2015 | 46.65 | 46.69 | 46.09 | 46.30 | 13,350,337 | -0.32(-0.69%) |
Jan 09, 2015 | 47.18 | 47.23 | 46.54 | 46.62 | 12,088,797 | -0.50(-1.07%) |
Jan 08, 2015 | 46.61 | 47.15 | 46.51 | 47.12 | 13,576,754 | +0.93(+2.00%) |
Jan 07, 2015 | 46.28 | 46.40 | 45.97 | 46.19 | 13,993,409 | +0.34(+0.75%) |
Jan 06, 2015 | 46.47 | 46.52 | 45.56 | 45.85 | 22,838,138 | -0.57(-1.23%) |
Jan 05, 2015 | 47.14 | 47.32 | 46.32 | 46.42 | 18,005,206 | -1.11(-2.34%) |
Jan 02, 2015 | 47.83 | 47.89 | 47.12 | 47.53 | 13,057,188 | -0.06(-0.12%) |
Dec 31, 2014 | 48.26 | 47.59 | 47.59 | 47.59 | 6,625,492 | -0.48(-1.00%) |
Dec 30, 2014 | 48.56 | 48.56 | 48.00 | 48.07 | 4,283,249 | -0.29(-0.59%) |
Dec 29, 2014 | 48.22 | 48.39 | 47.87 | 48.36 | 4,239,747 | +0.08(+0.16%) |
Dec 26, 2014 | 48.45 | 48.45 | 48.28 | 48.28 | 6,816,861 | +0.00(+0.00%) |
Dec 24, 2014 | 48.34 | 48.28 | 48.28 | 48.28 | 2,328,059 | +0.05(+0.10%) |
Dec 23, 2014 | 48.30 | 48.42 | 48.15 | 48.23 | 6,601,666 | +0.18(+0.37%) |
Dec 22, 2014 | 47.78 | 48.07 | 47.71 | 48.05 | 8,266,325 | +0.45(+0.95%) |
Dec 19, 2014 | 47.48 | 47.78 | 47.36 | 47.60 | 14,693,386 | +0.27(+0.56%) |
Dec 18, 2014 | 47.05 | 47.37 | 46.65 | 47.33 | 16,785,960 | +1.16(+2.52%) |
Dec 17, 2014 | 45.61 | 46.29 | 45.28 | 46.17 | 26,167,056 | +0.43(+0.93%) |
Dec 16, 2014 | 45.63 | 46.65 | 45.59 | 45.74 | 18,536,394 | +0.04(+0.09%) |
Dec 15, 2014 | 46.24 | 46.26 | 45.46 | 45.70 | 19,374,412 | -0.15(-0.33%) |
Dec 12, 2014 | 46.31 | 46.51 | 45.83 | 45.85 | 15,743,873 | -0.84(-1.80%) |
Dec 11, 2014 | 46.40 | 47.09 | 46.33 | 46.69 | 14,047,468 | +0.22(+0.48%) |
Dec 10, 2014 | 47.24 | 47.33 | 46.42 | 46.47 | 15,472,947 | -0.90(-1.91%) |
Dec 09, 2014 | 46.84 | 47.43 | 46.71 | 47.38 | 12,269,676 | +0.01(+0.02%) |
Dec 08, 2014 | 47.82 | 47.89 | 47.21 | 47.37 | 10,566,612 | -0.53(-1.10%) |
Dec 05, 2014 | 47.86 | 48.02 | 47.75 | 47.89 | 8,912,283 | +0.11(+0.23%) |
Dec 04, 2014 | 47.98 | 47.99 | 47.58 | 47.79 | 7,740,443 | -0.24(-0.50%) |
Dec 03, 2014 | 47.43 | 48.10 | 47.43 | 48.02 | 13,669,423 | +0.63(+1.33%) |
Dec 02, 2014 | 47.18 | 47.44 | 46.98 | 47.39 | 7,904,570 | +0.40(+0.85%) |
Dec 01, 2014 | 47.45 | 47.45 | 46.87 | 46.99 | 19,889,482 | -0.61(-1.28%) |
Nov 28, 2014 | 48.13 | 48.14 | 47.53 | 47.60 | 7,013,015 | -0.40(-0.84%) |
Nov 26, 2014 | 48.12 | 48.00 | 48.00 | 48.00 | 6,424,615 | -0.09(-0.19%) |
Nov 25, 2014 | 48.07 | 48.20 | 47.92 | 48.10 | 9,885,475 | +0.14(+0.30%) |
Nov 24, 2014 | 47.96 | 48.12 | 47.84 | 47.95 | 8,018,391 | +0.13(+0.26%) |
Nov 21, 2014 | 47.92 | 47.96 | 47.72 | 47.83 | 8,978,009 | +0.46(+0.97%) |
Nov 20, 2014 | 47.10 | 47.42 | 46.94 | 47.37 | 8,826,803 | +0.13(+0.27%) |
Nov 19, 2014 | 47.36 | 47.38 | 47.07 | 47.24 | 6,217,364 | -0.14(-0.30%) |
Nov 18, 2014 | 47.01 | 47.50 | 47.01 | 47.38 | 10,335,213 | +0.35(+0.75%) |
Nov 17, 2014 | 46.97 | 47.15 | 46.89 | 47.03 | 5,106,255 | -0.07(-0.14%) |
Nov 14, 2014 | 47.01 | 47.20 | 46.95 | 47.10 | 6,640,694 | +0.06(+0.12%) |
Nov 13, 2014 | 47.18 | 47.36 | 46.90 | 47.04 | 7,695,749 | -0.13(-0.28%) |
Nov 12, 2014 | 46.91 | 47.25 | 46.91 | 47.18 | 8,498,447 | +0.07(+0.14%) |
Nov 11, 2014 | 47.23 | 47.29 | 46.98 | 47.11 | 11,829,672 | -0.06(-0.12%) |
Nov 10, 2014 | 46.97 | 47.19 | 46.92 | 47.17 | 7,317,978 | +0.23(+0.50%) |
Nov 07, 2014 | 46.88 | 46.97 | 46.72 | 46.93 | 9,853,234 | +0.07(+0.14%) |
Nov 06, 2014 | 46.46 | 46.92 | 46.40 | 46.87 | 6,852,388 | +0.49(+1.05%) |
Nov 05, 2014 | 46.50 | 46.50 | 46.12 | 46.38 | 9,696,576 | +0.28(+0.62%) |
Nov 04, 2014 | 46.06 | 46.31 | 45.94 | 46.10 | 7,451,346 | -0.03(-0.05%) |
Nov 03, 2014 | 46.25 | 46.29 | 45.92 | 46.12 | 13,268,719 | -0.06(-0.13%) |
Oct 31, 2014 | 46.45 | 46.45 | 46.05 | 46.18 | 12,163,990 | +0.45(+0.99%) |
Oct 30, 2014 | 45.35 | 45.90 | 45.16 | 45.73 | 12,587,461 | +0.18(+0.40%) |
Oct 29, 2014 | 45.86 | 45.86 | 45.20 | 45.54 | 15,051,832 | -0.16(-0.35%) |
Oct 28, 2014 | 45.18 | 45.74 | 45.18 | 45.70 | 12,035,292 | +0.79(+1.77%) |
Oct 27, 2014 | 44.82 | 44.95 | 44.93 | 44.91 | 11,588,331 | -0.02(-0.04%) |
Oct 24, 2014 | 44.79 | 44.95 | 44.40 | 44.93 | 10,697,693 | +0.39(+0.88%) |
Oct 23, 2014 | 44.18 | 44.83 | 44.12 | 44.53 | 27,876,728 | +0.96(+2.21%) |
Oct 22, 2014 | 44.32 | 44.32 | 43.53 | 43.57 | 19,628,060 | -0.58(-1.31%) |
Oct 21, 2014 | 43.48 | 44.19 | 43.47 | 44.15 | 15,349,204 | +0.96(+2.23%) |
Oct 20, 2014 | 42.97 | 43.19 | 42.88 | 43.19 | 20,862,374 | +0.13(+0.29%) |
Oct 17, 2014 | 43.04 | 43.33 | 42.84 | 43.06 | 29,569,520 | +0.84(+1.98%) |
Oct 16, 2014 | 41.22 | 42.58 | 41.11 | 42.22 | 52,543,168 | +0.31(+0.74%) |
Oct 15, 2014 | 42.01 | 42.11 | 40.84 | 41.91 | 33,800,020 | -0.10(-0.24%) |
Oct 14, 2014 | 41.76 | 42.53 | 41.67 | 42.01 | 26,415,386 | +0.58(+1.39%) |
Oct 13, 2014 | 42.21 | 42.60 | 41.40 | 41.44 | 29,440,684 | -0.65(-1.55%) |
Oct 10, 2014 | 42.72 | 42.80 | 42.16 | 42.09 | 23,959,844 | -0.63(-1.47%) |
Oct 09, 2014 | 43.64 | 43.71 | 42.64 | 42.72 | 27,785,206 | -1.01(-2.31%) |
Oct 08, 2014 | 42.98 | 43.77 | 42.67 | 43.73 | 28,618,568 | +0.77(+1.79%) |
Oct 07, 2014 | 43.70 | 43.79 | 42.96 | 42.96 | 23,100,238 | -1.07(-2.43%) |
Oct 06, 2014 | 44.41 | 44.49 | 43.90 | 44.03 | 14,438,751 | -0.13(-0.30%) |
Oct 03, 2014 | 43.90 | 44.24 | 43.83 | 44.16 | 17,032,530 | +0.59(+1.36%) |
Oct 02, 2014 | 43.60 | 43.76 | 43.18 | 43.57 | 15,550,411 | -0.05(-0.12%) |
Oct 01, 2014 | 44.31 | 44.31 | 43.52 | 43.62 | 24,279,336 | -0.84(-1.88%) |
Sep 30, 2014 | 44.58 | 44.78 | 44.38 | 44.46 | 14,800,819 | -0.07(-0.15%) |
Sep 29, 2014 | 44.18 | 44.60 | 44.12 | 44.52 | 9,163,184 | -0.07(-0.15%) |
Sep 26, 2014 | 44.31 | 44.70 | 44.19 | 44.59 | 6,980,769 | +0.41(+0.93%) |
Sep 25, 2014 | 44.72 | 44.76 | 44.17 | 44.18 | 12,865,731 | -0.70(-1.57%) |
Sep 24, 2014 | 44.67 | 44.93 | 44.49 | 44.88 | 10,219,306 | +0.23(+0.52%) |
Sep 23, 2014 | 44.85 | 44.95 | 44.63 | 44.65 | 10,317,556 | -0.37(-0.82%) |
Sep 22, 2014 | 45.44 | 45.47 | 44.97 | 45.02 | 12,803,100 | -0.51(-1.12%) |
Sep 19, 2014 | 45.84 | 45.86 | 45.46 | 45.53 | 11,084,129 | -0.04(-0.10%) |
Sep 18, 2014 | 45.46 | 45.64 | 45.44 | 45.57 | 9,678,287 | +0.22(+0.48%) |
Sep 17, 2014 | 45.26 | 45.58 | 45.14 | 45.35 | 11,679,531 | +0.17(+0.39%) |
Sep 16, 2014 | 44.88 | 45.24 | 44.71 | 45.18 | 8,791,943 | +0.25(+0.56%) |
Sep 15, 2014 | 44.89 | 45.00 | 44.71 | 44.93 | 8,441,129 | -0.02(-0.04%) |
Sep 12, 2014 | 45.01 | 45.08 | 44.82 | 44.95 | 10,865,712 | -0.15(-0.33%) |
Sep 11, 2014 | 44.88 | 45.15 | 44.88 | 45.10 | 6,949,500 | +0.02(+0.04%) |
Sep 10, 2014 | 45.02 | 45.14 | 44.84 | 45.08 | 6,544,682 | +0.03(+0.07%) |
Sep 09, 2014 | 45.25 | 45.26 | 44.97 | 45.05 | 6,962,848 | -0.14(-0.31%) |
Sep 08, 2014 | 45.16 | 45.34 | 45.14 | 45.19 | 6,391,681 | -0.04(-0.09%) |
Sep 05, 2014 | 45.04 | 45.24 | 44.85 | 45.23 | 11,149,798 | +0.15(+0.33%) |
Sep 04, 2014 | 45.15 | 45.41 | 44.99 | 45.08 | 8,327,507 | +0.02(+0.04%) |
Sep 03, 2014 | 45.22 | 45.28 | 44.98 | 45.06 | 6,364,236 | -0.06(-0.13%) |
Sep 02, 2014 | 45.07 | 45.26 | 44.92 | 45.12 | 8,602,047 | +0.15(+0.33%) |
Aug 29, 2014 | 45.04 | 44.97 | 44.97 | 44.97 | 6,550,452 | -0.04(-0.09%) |
Aug 28, 2014 | 45.00 | 45.02 | 44.79 | 45.01 | 5,077,665 | -0.07(-0.15%) |
Aug 27, 2014 | 45.21 | 45.22 | 44.99 | 45.08 | 4,513,624 | -0.02(-0.06%) |
Aug 26, 2014 | 45.32 | 45.34 | 45.09 | 45.11 | 3,452,390 | -0.15(-0.33%) |
Aug 25, 2014 | 45.29 | 45.35 | 45.20 | 45.26 | 4,802,071 | +0.17(+0.39%) |
Aug 22, 2014 | 45.19 | 45.21 | 44.97 | 45.08 | 6,752,997 | -0.16(-0.35%) |
Aug 21, 2014 | 45.33 | 45.37 | 45.12 | 45.24 | 11,977,987 | -0.04(-0.09%) |
Aug 20, 2014 | 44.85 | 45.35 | 44.80 | 45.28 | 31,729,532 | +0.47(+1.06%) |
Aug 19, 2014 | 44.79 | 44.87 | 44.73 | 44.81 | 7,503,230 | +0.11(+0.24%) |
Aug 18, 2014 | 44.32 | 44.70 | 44.31 | 44.70 | 9,542,666 | +0.67(+1.51%) |
Aug 15, 2014 | 44.31 | 44.36 | 43.72 | 44.03 | 13,444,951 | -0.09(-0.21%) |
Aug 14, 2014 | 43.94 | 44.14 | 43.93 | 44.12 | 8,973,640 | +0.19(+0.44%) |
Aug 13, 2014 | 43.67 | 43.96 | 43.67 | 43.93 | 9,129,670 | +0.42(+0.98%) |
Aug 12, 2014 | 43.57 | 43.78 | 43.43 | 43.51 | 13,874,803 | -0.10(-0.23%) |
Aug 11, 2014 | 43.62 | 43.86 | 43.46 | 43.61 | 8,476,892 | +0.17(+0.40%) |
Aug 08, 2014 | 42.93 | 43.37 | 42.78 | 43.43 | 14,273,382 | +0.61(+1.42%) |
Aug 07, 2014 | 43.02 | 43.17 | 42.74 | 42.82 | 17,489,428 | +0.04(+0.10%) |
Aug 06, 2014 | 42.82 | 42.97 | 42.62 | 42.78 | 37,237,720 | -0.22(-0.50%) |
Aug 05, 2014 | 43.03 | 43.46 | 42.87 | 43.00 | 16,203,727 | -0.26(-0.60%) |
Aug 04, 2014 | 43.20 | 43.32 | 42.88 | 43.26 | 11,037,664 | +0.15(+0.35%) |
Aug 01, 2014 | 43.04 | 43.36 | 42.80 | 43.11 | 18,888,218 | -0.04(-0.10%) |
Jul 31, 2014 | 43.70 | 44.01 | 43.12 | 43.15 | 20,607,538 | -0.89(-2.02%) |
Jul 30, 2014 | 44.12 | 44.22 | 43.76 | 44.04 | 17,819,242 | +0.04(+0.09%) |
Jul 29, 2014 | 44.53 | 44.60 | 44.00 | 44.00 | 16,163,869 | -0.56(-1.25%) |
Jul 28, 2014 | 44.77 | 44.79 | 44.32 | 44.56 | 15,620,459 | -0.22(-0.50%) |
Jul 25, 2014 | 44.79 | 44.97 | 44.71 | 44.78 | 9,026,694 | -0.12(-0.26%) |
Jul 24, 2014 | 45.16 | 45.16 | 44.84 | 44.90 | 12,029,386 | -0.22(-0.48%) |
Jul 23, 2014 | 45.31 | 45.39 | 45.10 | 45.11 | 9,501,399 | -0.18(-0.40%) |
Jul 22, 2014 | 45.34 | 45.41 | 45.22 | 45.30 | 6,381,002 | +0.17(+0.37%) |
Jul 21, 2014 | 45.10 | 45.18 | 44.82 | 45.13 | 11,231,644 | -0.02(-0.06%) |
Jul 18, 2014 | 44.94 | 45.20 | 44.89 | 45.16 | 7,716,946 | +0.37(+0.84%) |
Jul 17, 2014 | 45.32 | 45.37 | 44.76 | 44.78 | 17,892,772 | -0.71(-1.56%) |
Jul 16, 2014 | 45.43 | 45.55 | 45.30 | 45.49 | 7,162,536 | +0.19(+0.42%) |
Jul 15, 2014 | 45.34 | 45.50 | 45.11 | 45.30 | 8,313,761 | +0.02(+0.06%) |
Jul 14, 2014 | 45.27 | 45.42 | 45.18 | 45.27 | 11,272,374 | +0.26(+0.57%) |
Jul 11, 2014 | 44.81 | 45.03 | 44.66 | 45.01 | 12,236,323 | +0.26(+0.58%) |
Jul 10, 2014 | 44.51 | 44.93 | 44.46 | 44.76 | 12,655,912 | -0.27(-0.59%) |
Jul 09, 2014 | 45.15 | 45.17 | 44.90 | 45.02 | 10,281,574 | +0.07(+0.17%) |
Jul 08, 2014 | 45.19 | 45.20 | 44.82 | 44.95 | 9,773,306 | -0.31(-0.68%) |
Jul 07, 2014 | 45.57 | 45.57 | 45.20 | 45.26 | 11,202,559 | -0.32(-0.71%) |
Jul 03, 2014 | 45.40 | 45.58 | 45.58 | 45.58 | 10,270,539 | +0.37(+0.83%) |
Jul 02, 2014 | 45.16 | 45.34 | 45.12 | 45.21 | 12,093,585 | -0.07(-0.17%) |
Jul 01, 2014 | 45.06 | 45.45 | 45.06 | 45.28 | 9,617,011 | +0.27(+0.61%) |
Jun 30, 2014 | 45.18 | 45.21 | 44.96 | 45.01 | 9,561,451 | -0.19(-0.42%) |
Jun 27, 2014 | 44.94 | 45.35 | 44.77 | 45.20 | 9,867,282 | +0.11(+0.24%) |
Jun 26, 2014 | 45.17 | 45.21 | 44.78 | 45.09 | 7,969,455 | -0.03(-0.07%) |
Jun 25, 2014 | 44.95 | 45.21 | 44.93 | 45.12 | 7,779,833 | +0.04(+0.09%) |
Jun 24, 2014 | 45.46 | 45.64 | 45.03 | 45.08 | 8,879,706 | -0.46(-1.01%) |
Jun 23, 2014 | 45.92 | 45.92 | 45.45 | 45.54 | 6,210,660 | -0.27(-0.58%) |
Jun 20, 2014 | 45.70 | 45.83 | 45.65 | 45.80 | 5,170,808 | +0.19(+0.42%) |
Jun 19, 2014 | 45.54 | 45.63 | 45.37 | 45.61 | 8,604,128 | +0.12(+0.26%) |
Jun 18, 2014 | 45.39 | 45.55 | 45.06 | 45.50 | 14,696,288 | +0.26(+0.57%) |
Jun 17, 2014 | 45.09 | 45.32 | 44.96 | 45.24 | 11,584,546 | +0.12(+0.28%) |
Jun 16, 2014 | 45.16 | 45.22 | 44.96 | 45.12 | 8,256,756 | -0.05(-0.11%) |
Jun 13, 2014 | 45.04 | 45.28 | 44.98 | 45.17 | 8,308,598 | +0.16(+0.35%) |
Jun 12, 2014 | 45.56 | 45.56 | 44.93 | 45.01 | 12,277,164 | -0.61(-1.34%) |
Jun 11, 2014 | 45.81 | 45.81 | 45.54 | 45.62 | 6,668,597 | -0.34(-0.74%) |
Jun 10, 2014 | 45.96 | 46.05 | 45.77 | 45.96 | 4,626,690 | +0.12(+0.27%) |
Jun 06, 2014 | 45.46 | 45.84 | 45.44 | 45.84 | 10,117,081 | +0.46(+1.00%) |
Jun 05, 2014 | 45.02 | 45.45 | 44.95 | 45.38 | 6,982,776 | +0.46(+1.01%) |
Jun 04, 2014 | 44.83 | 44.97 | 44.80 | 44.93 | 4,560,505 | -0.01(-0.02%) |
Jun 03, 2014 | 44.87 | 45.02 | 44.76 | 44.93 | 4,835,078 | -0.05(-0.11%) |
Jun 02, 2014 | 44.82 | 45.05 | 44.64 | 44.98 | 8,531,849 | +0.19(+0.43%) |
May 30, 2014 | 44.79 | 44.85 | 44.66 | 44.79 | 7,436,835 | -0.03(-0.07%) |
May 29, 2014 | 44.75 | 44.83 | 44.55 | 44.83 | 5,090,234 | +0.18(+0.41%) |
May 28, 2014 | 44.70 | 44.83 | 44.63 | 44.64 | 12,433,183 | +0.03(+0.07%) |
May 27, 2014 | 44.51 | 44.68 | 44.49 | 44.61 | 8,087,856 | +0.23(+0.52%) |
May 23, 2014 | 44.16 | 44.38 | 44.38 | 44.38 | 4,503,752 | +0.22(+0.50%) |
May 22, 2014 | 44.10 | 44.23 | 43.91 | 44.16 | 4,069,564 | +0.15(+0.33%) |
May 21, 2014 | 43.71 | 44.03 | 43.71 | 44.01 | 9,234,434 | +0.43(+0.99%) |
May 20, 2014 | 44.17 | 44.17 | 43.43 | 43.58 | 11,784,553 | -0.59(-1.33%) |
May 19, 2014 | 43.90 | 44.20 | 43.80 | 44.17 | 5,605,945 | +0.17(+0.40%) |
May 16, 2014 | 43.93 | 44.00 | 43.74 | 44.00 | 9,038,285 | +0.06(+0.13%) |
May 15, 2014 | 44.14 | 44.22 | 43.65 | 43.94 | 15,698,653 | -0.39(-0.88%) |
May 14, 2014 | 44.69 | 44.70 | 44.25 | 44.33 | 8,368,084 | -0.33(-0.74%) |
May 13, 2014 | 44.65 | 44.81 | 44.59 | 44.66 | 10,428,236 | +0.07(+0.17%) |
May 12, 2014 | 44.08 | 44.60 | 44.06 | 44.59 | 13,589,616 | +0.65(+1.49%) |
May 09, 2014 | 43.82 | 43.96 | 43.63 | 43.93 | 6,194,345 | +0.03(+0.08%) |
May 08, 2014 | 43.85 | 44.18 | 43.76 | 43.90 | 9,655,502 | -0.01(-0.02%) |
May 07, 2014 | 43.59 | 43.92 | 43.41 | 43.91 | 9,563,319 | +0.37(+0.86%) |
May 06, 2014 | 43.80 | 43.81 | 43.49 | 43.53 | 7,249,996 | -0.33(-0.76%) |
May 05, 2014 | 43.65 | 43.92 | 43.43 | 43.86 | 6,466,079 | +0.09(+0.21%) |
May 02, 2014 | 43.84 | 44.06 | 43.77 | 43.77 | 10,499,325 | -0.07(-0.15%) |
May 01, 2014 | 43.91 | 44.06 | 43.68 | 43.84 | 12,768,278 | -0.11(-0.25%) |
Apr 30, 2014 | 43.67 | 44.01 | 43.57 | 43.95 | 16,047,953 | +0.29(+0.66%) |
Apr 29, 2014 | 43.67 | 43.71 | 43.35 | 43.66 | 11,321,911 | +0.12(+0.27%) |
Apr 28, 2014 | 43.69 | 43.83 | 43.10 | 43.54 | 14,588,613 | +0.02(+0.06%) |
Apr 25, 2014 | 43.75 | 43.88 | 43.41 | 43.52 | 8,443,643 | -0.43(-0.98%) |
Apr 24, 2014 | 44.25 | 44.25 | 43.75 | 43.95 | 14,290,085 | -0.08(-0.19%) |
Apr 23, 2014 | 43.88 | 44.12 | 43.85 | 44.03 | 10,764,962 | +0.17(+0.38%) |
Apr 22, 2014 | 43.97 | 44.12 | 43.85 | 43.86 | 13,423,137 | +0.02(+0.06%) |
Apr 21, 2014 | 43.79 | 43.87 | 43.57 | 43.84 | 11,672,373 | +0.12(+0.28%) |
Apr 17, 2014 | 43.47 | 43.72 | 43.72 | 43.72 | 15,570,549 | +0.34(+0.78%) |
Apr 16, 2014 | 42.85 | 43.38 | 42.85 | 43.38 | 10,963,209 | +0.65(+1.53%) |
Apr 15, 2014 | 42.50 | 42.78 | 42.05 | 42.72 | 17,538,978 | +0.30(+0.70%) |
Apr 14, 2014 | 42.46 | 42.65 | 42.08 | 42.42 | 8,254,165 | +0.24(+0.57%) |
Apr 11, 2014 | 42.48 | 42.65 | 42.18 | 42.18 | 13,566,576 | -0.42(-0.99%) |
Apr 10, 2014 | 43.40 | 43.57 | 42.61 | 42.61 | 14,005,771 | -0.86(-1.98%) |
Apr 09, 2014 | 43.15 | 43.50 | 42.97 | 43.47 | 13,649,167 | +0.55(+1.27%) |
Apr 08, 2014 | 42.85 | 43.06 | 42.65 | 42.92 | 11,225,783 | +0.00(+0.00%) |
Apr 07, 2014 | 43.43 | 43.57 | 42.83 | 42.92 | 14,950,549 | -0.62(-1.43%) |
Apr 04, 2014 | 44.25 | 44.33 | 43.43 | 43.54 | 18,016,258 | -0.51(-1.15%) |
Apr 03, 2014 | 44.05 | 44.07 | 43.84 | 44.05 | 11,164,066 | +0.07(+0.15%) |
Apr 02, 2014 | 43.71 | 44.01 | 43.69 | 43.98 | 15,460,613 | +0.31(+0.70%) |