Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 46.14 | 47.05 | 45.68 | 45.94 | 9,880,250 | -0.57(-1.22%) |
Apr 29, 2015 | 48.12 | 48.33 | 45.34 | 46.50 | 18,968,956 | -2.20(-4.51%) |
Apr 28, 2015 | 49.19 | 49.30 | 47.58 | 48.70 | 9,705,787 | -0.65(-1.31%) |
Apr 27, 2015 | 50.12 | 50.12 | 49.18 | 49.35 | 10,345,935 | -0.79(-1.58%) |
Apr 24, 2015 | 49.45 | 50.87 | 48.99 | 50.14 | 21,283,084 | +1.19(+2.44%) |
Apr 23, 2015 | 48.59 | 49.20 | 48.24 | 48.95 | 10,307,857 | +0.05(+0.10%) |
Apr 22, 2015 | 48.90 | 49.02 | 47.95 | 48.90 | 7,690,154 | +0.04(+0.08%) |
Apr 21, 2015 | 47.57 | 48.92 | 47.05 | 48.86 | 11,402,660 | +1.52(+3.22%) |
Apr 20, 2015 | 46.25 | 47.36 | 45.58 | 47.34 | 10,010,014 | +1.49(+3.26%) |
Apr 17, 2015 | 45.63 | 46.27 | 45.61 | 45.85 | 9,102,422 | -0.05(-0.10%) |
Apr 16, 2015 | 45.48 | 46.53 | 45.43 | 45.89 | 7,521,245 | +0.47(+1.03%) |
Apr 15, 2015 | 45.67 | 46.35 | 45.35 | 45.43 | 10,349,454 | +0.31(+0.70%) |
Apr 14, 2015 | 45.18 | 45.46 | 44.60 | 45.11 | 10,382,665 | -0.35(-0.77%) |
Apr 13, 2015 | 45.16 | 46.23 | 45.16 | 45.47 | 9,828,148 | +0.06(+0.13%) |
Apr 10, 2015 | 45.82 | 46.42 | 45.40 | 45.41 | 12,312,125 | -0.10(-0.23%) |
Apr 09, 2015 | 46.48 | 47.07 | 45.40 | 45.51 | 12,166,352 | -0.86(-1.85%) |
Apr 08, 2015 | 45.48 | 46.70 | 45.41 | 46.37 | 11,750,991 | +1.18(+2.62%) |
Apr 07, 2015 | 45.95 | 46.43 | 45.18 | 45.19 | 9,868,134 | -0.56(-1.22%) |
Apr 06, 2015 | 46.00 | 46.32 | 45.35 | 45.74 | 14,002,644 | -1.04(-2.23%) |
Apr 02, 2015 | 48.03 | 46.78 | 46.78 | 46.78 | 14,831,043 | -1.20(-2.51%) |
Apr 01, 2015 | 48.62 | 48.88 | 47.67 | 47.99 | 15,965,055 | -2.23(-4.43%) |
Mar 31, 2015 | 51.05 | 51.12 | 50.12 | 50.21 | 8,814,993 | -0.82(-1.60%) |
Mar 30, 2015 | 50.65 | 51.22 | 50.47 | 51.03 | 8,583,924 | +0.93(+1.86%) |
Mar 27, 2015 | 48.88 | 50.28 | 48.88 | 50.10 | 9,464,222 | +1.33(+2.72%) |
Mar 26, 2015 | 48.37 | 49.17 | 47.81 | 48.77 | 14,968,772 | -0.71(-1.43%) |
Mar 25, 2015 | 51.01 | 51.16 | 49.40 | 49.48 | 14,965,358 | -1.83(-3.56%) |
Mar 24, 2015 | 51.41 | 51.76 | 51.05 | 51.31 | 12,546,741 | -0.44(-0.85%) |
Mar 23, 2015 | 52.77 | 53.21 | 51.73 | 51.75 | 20,010,574 | -1.30(-2.45%) |
Mar 20, 2015 | 52.51 | 53.32 | 52.19 | 53.05 | 144,809,344 | +0.54(+1.03%) |
Mar 19, 2015 | 51.92 | 52.55 | 51.80 | 52.51 | 19,859,930 | +1.01(+1.96%) |
Mar 18, 2015 | 51.08 | 51.94 | 50.75 | 51.50 | 22,411,108 | +0.42(+0.82%) |
Mar 17, 2015 | 50.07 | 51.55 | 49.95 | 51.08 | 43,966,076 | +3.30(+6.91%) |
Mar 16, 2015 | 47.35 | 48.00 | 47.05 | 47.78 | 11,422,930 | +0.95(+2.03%) |
Mar 13, 2015 | 46.38 | 47.08 | 45.93 | 46.83 | 9,657,649 | +0.51(+1.11%) |
Mar 12, 2015 | 45.26 | 46.35 | 45.25 | 46.31 | 7,496,611 | +1.23(+2.72%) |
Mar 11, 2015 | 44.62 | 45.56 | 44.31 | 45.09 | 6,968,484 | +0.62(+1.40%) |
Mar 10, 2015 | 45.19 | 45.27 | 44.21 | 44.46 | 9,812,526 | -1.13(-2.47%) |
Mar 09, 2015 | 45.71 | 46.22 | 45.28 | 45.59 | 7,834,508 | -0.07(-0.16%) |
Mar 06, 2015 | 45.98 | 46.56 | 45.57 | 45.66 | 7,360,236 | -0.38(-0.83%) |
Mar 05, 2015 | 46.80 | 46.81 | 45.46 | 46.04 | 7,399,546 | -0.53(-1.13%) |
Mar 04, 2015 | 46.47 | 46.58 | 45.65 | 46.57 | 7,053,366 | +0.17(+0.37%) |
Mar 03, 2015 | 45.57 | 46.65 | 45.43 | 46.40 | 9,513,442 | +0.44(+0.95%) |
Mar 02, 2015 | 45.86 | 46.21 | 45.52 | 45.96 | 12,069,583 | +0.39(+0.86%) |
Feb 27, 2015 | 46.62 | 47.00 | 45.52 | 45.57 | 9,876,709 | -1.38(-2.94%) |
Feb 26, 2015 | 47.93 | 47.93 | 46.64 | 46.95 | 7,959,196 | -0.36(-0.76%) |
Feb 25, 2015 | 48.81 | 48.99 | 47.05 | 47.31 | 10,063,684 | -1.70(-3.47%) |
Feb 24, 2015 | 47.84 | 49.05 | 46.96 | 49.01 | 14,609,645 | +0.20(+0.41%) |
Feb 23, 2015 | 49.23 | 49.66 | 48.47 | 48.81 | 9,989,536 | +0.28(+0.57%) |
Feb 20, 2015 | 47.39 | 48.63 | 46.74 | 48.54 | 11,076,535 | +1.18(+2.49%) |
Feb 19, 2015 | 48.31 | 48.33 | 47.18 | 47.36 | 12,048,761 | +0.45(+0.95%) |
Feb 18, 2015 | 46.24 | 47.05 | 45.84 | 46.91 | 9,192,705 | +1.24(+2.71%) |
Feb 17, 2015 | 46.40 | 47.04 | 45.53 | 45.68 | 7,630,412 | -0.36(-0.79%) |
Feb 13, 2015 | 45.22 | 46.04 | 46.04 | 46.04 | 10,401,533 | +0.49(+1.07%) |
Feb 12, 2015 | 44.48 | 46.14 | 44.14 | 45.55 | 10,028,898 | +0.28(+0.61%) |
Feb 11, 2015 | 46.42 | 46.57 | 45.05 | 45.28 | 10,553,488 | -0.44(-0.96%) |
Feb 10, 2015 | 45.09 | 46.02 | 44.62 | 45.71 | 9,539,793 | +1.45(+3.27%) |
Feb 09, 2015 | 44.15 | 44.94 | 43.72 | 44.27 | 13,622,263 | -1.54(-3.35%) |
Feb 06, 2015 | 46.46 | 47.06 | 45.56 | 45.80 | 9,092,254 | -0.63(-1.36%) |
Feb 05, 2015 | 47.05 | 47.05 | 45.29 | 46.44 | 9,683,637 | -0.62(-1.31%) |
Feb 04, 2015 | 46.26 | 47.37 | 45.88 | 47.05 | 12,439,189 | +1.86(+4.13%) |
Feb 03, 2015 | 45.00 | 45.82 | 44.29 | 45.19 | 17,522,490 | -1.16(-2.50%) |
Feb 02, 2015 | 46.22 | 46.55 | 43.96 | 46.35 | 23,558,014 | -0.34(-0.73%) |
Jan 30, 2015 | 49.49 | 49.59 | 46.27 | 46.69 | 19,417,384 | -3.01(-6.05%) |
Jan 29, 2015 | 48.56 | 49.87 | 48.11 | 49.70 | 17,464,646 | +1.54(+3.20%) |
Jan 28, 2015 | 50.22 | 51.09 | 47.85 | 48.16 | 17,933,268 | -1.97(-3.94%) |
Jan 27, 2015 | 51.36 | 51.87 | 49.98 | 50.13 | 20,803,612 | -2.62(-4.97%) |
Jan 26, 2015 | 53.17 | 53.47 | 52.07 | 52.75 | 14,020,444 | -0.23(-0.43%) |
Jan 23, 2015 | 52.71 | 53.26 | 52.13 | 52.98 | 9,973,857 | +0.10(+0.18%) |
Jan 22, 2015 | 51.87 | 53.11 | 51.29 | 52.89 | 17,022,016 | +1.83(+3.58%) |
Jan 21, 2015 | 50.09 | 51.37 | 49.42 | 51.06 | 13,521,199 | +0.88(+1.74%) |
Jan 20, 2015 | 48.52 | 50.26 | 47.51 | 50.18 | 15,923,022 | +2.80(+5.90%) |
Jan 16, 2015 | 46.98 | 47.54 | 45.92 | 47.39 | 13,641,401 | +0.38(+0.81%) |
Jan 15, 2015 | 46.75 | 47.95 | 46.22 | 47.01 | 10,928,369 | +0.00(+0.00%) |
Jan 14, 2015 | 47.01 | 47.79 | 45.76 | 47.01 | 16,483,952 | -0.94(-1.96%) |
Jan 13, 2015 | 47.68 | 48.93 | 47.05 | 47.95 | 12,881,574 | +0.78(+1.65%) |
Jan 12, 2015 | 48.58 | 48.95 | 47.33 | 47.17 | 19,188,162 | -2.32(-4.69%) |
Jan 09, 2015 | 51.06 | 51.29 | 49.30 | 49.49 | 12,983,010 | -1.56(-3.06%) |
Jan 08, 2015 | 50.88 | 51.64 | 50.66 | 51.05 | 10,165,605 | +0.62(+1.23%) |
Jan 07, 2015 | 50.78 | 51.04 | 49.59 | 50.43 | 10,583,663 | -0.03(-0.06%) |
Jan 06, 2015 | 51.63 | 51.78 | 49.59 | 50.46 | 14,474,867 | -0.79(-1.55%) |
Jan 05, 2015 | 51.73 | 51.89 | 50.75 | 51.26 | 12,154,089 | -0.03(-0.06%) |
Jan 02, 2015 | 51.64 | 51.94 | 50.49 | 51.29 | 11,306,550 | +0.27(+0.52%) |
Dec 31, 2014 | 51.28 | 51.02 | 51.02 | 51.02 | 11,628,502 | +0.20(+0.39%) |
Dec 30, 2014 | 50.42 | 51.09 | 50.26 | 50.82 | 8,475,168 | +0.54(+1.08%) |
Dec 29, 2014 | 49.14 | 50.65 | 48.81 | 50.28 | 9,239,522 | +0.85(+1.72%) |
Dec 26, 2014 | 48.96 | 49.71 | 48.58 | 49.43 | 7,191,490 | +0.50(+1.02%) |
Dec 24, 2014 | 48.20 | 48.93 | 48.93 | 48.93 | 6,259,819 | +1.16(+2.43%) |
Dec 23, 2014 | 48.47 | 48.65 | 47.42 | 47.77 | 7,533,768 | -0.60(-1.24%) |
Dec 22, 2014 | 48.62 | 49.36 | 48.25 | 48.37 | 9,321,889 | +0.12(+0.26%) |
Dec 19, 2014 | 47.25 | 48.46 | 46.71 | 48.24 | 28,157,010 | +0.54(+1.14%) |
Dec 18, 2014 | 46.20 | 48.45 | 45.19 | 47.70 | 17,784,938 | +1.27(+2.75%) |
Dec 17, 2014 | 45.91 | 47.08 | 43.81 | 46.43 | 26,042,750 | +0.80(+1.75%) |
Dec 16, 2014 | 48.53 | 48.66 | 45.36 | 45.63 | 23,169,908 | -2.74(-5.66%) |
Dec 15, 2014 | 47.77 | 48.82 | 46.92 | 48.37 | 16,148,628 | +0.83(+1.74%) |
Dec 12, 2014 | 49.16 | 49.19 | 47.47 | 47.54 | 16,149,389 | -0.53(-1.11%) |
Dec 11, 2014 | 47.38 | 49.00 | 47.24 | 48.07 | 15,835,836 | +1.51(+3.25%) |
Dec 10, 2014 | 47.38 | 47.95 | 45.90 | 46.56 | 19,429,474 | +0.60(+1.30%) |
Dec 09, 2014 | 46.71 | 46.81 | 45.09 | 45.96 | 21,620,958 | -2.39(-4.94%) |
Dec 08, 2014 | 47.99 | 48.82 | 47.71 | 48.35 | 16,989,416 | -0.18(-0.37%) |
Dec 05, 2014 | 47.65 | 49.11 | 47.58 | 48.53 | 16,384,992 | +1.29(+2.74%) |
Dec 04, 2014 | 47.19 | 47.83 | 46.92 | 47.24 | 16,004,325 | +1.34(+2.92%) |
Dec 03, 2014 | 45.42 | 46.11 | 44.64 | 45.89 | 9,371,436 | +0.36(+0.79%) |
Dec 02, 2014 | 45.78 | 46.33 | 44.86 | 45.53 | 12,459,067 | -0.02(-0.04%) |
Dec 01, 2014 | 46.62 | 47.06 | 45.06 | 45.55 | 15,925,077 | -0.62(-1.34%) |
Nov 28, 2014 | 44.71 | 47.05 | 44.71 | 46.17 | 22,744,802 | +3.39(+7.92%) |
Nov 26, 2014 | 42.16 | 42.78 | 42.78 | 42.78 | 13,452,819 | +0.78(+1.86%) |
Nov 25, 2014 | 41.08 | 42.28 | 41.00 | 42.00 | 12,151,409 | +0.89(+2.18%) |
Nov 24, 2014 | 41.59 | 41.82 | 40.70 | 41.11 | 10,063,547 | -0.10(-0.23%) |
Nov 21, 2014 | 42.22 | 42.33 | 41.15 | 41.20 | 11,421,928 | -0.81(-1.92%) |
Nov 20, 2014 | 41.53 | 42.55 | 41.10 | 42.01 | 9,911,620 | +0.06(+0.14%) |
Nov 19, 2014 | 42.65 | 43.19 | 41.90 | 41.96 | 11,866,321 | -0.90(-2.11%) |
Nov 18, 2014 | 41.63 | 43.25 | 41.63 | 42.86 | 14,944,974 | +1.29(+3.11%) |
Nov 17, 2014 | 41.83 | 42.41 | 41.51 | 41.57 | 9,133,234 | -0.30(-0.73%) |
Nov 14, 2014 | 41.86 | 42.37 | 41.54 | 41.87 | 9,193,320 | -0.10(-0.25%) |
Nov 13, 2014 | 41.42 | 42.30 | 41.37 | 41.97 | 11,697,685 | +0.66(+1.59%) |
Nov 12, 2014 | 41.15 | 41.51 | 40.76 | 41.32 | 8,098,918 | -0.01(-0.02%) |
Nov 11, 2014 | 41.86 | 42.31 | 41.21 | 41.33 | 11,614,481 | -0.37(-0.89%) |
Nov 10, 2014 | 40.43 | 41.80 | 39.65 | 41.70 | 13,841,648 | +0.60(+1.46%) |
Nov 07, 2014 | 41.04 | 41.38 | 40.56 | 41.10 | 9,483,848 | +0.06(+0.14%) |
Nov 06, 2014 | 40.52 | 41.98 | 40.52 | 41.04 | 15,214,962 | +0.85(+2.11%) |
Nov 05, 2014 | 41.21 | 41.24 | 40.04 | 40.20 | 12,116,252 | -0.43(-1.05%) |
Nov 04, 2014 | 40.75 | 41.57 | 40.43 | 40.62 | 18,304,910 | +0.67(+1.67%) |
Nov 03, 2014 | 39.42 | 40.05 | 39.42 | 39.96 | 8,872,146 | +0.62(+1.57%) |
Oct 31, 2014 | 39.10 | 39.72 | 38.82 | 39.34 | 13,677,794 | +1.00(+2.61%) |
Oct 30, 2014 | 37.97 | 38.71 | 37.69 | 38.34 | 11,106,330 | +0.34(+0.90%) |
Oct 29, 2014 | 38.12 | 38.44 | 37.34 | 38.00 | 16,590,606 | -0.29(-0.75%) |
Oct 28, 2014 | 38.16 | 38.77 | 37.82 | 38.28 | 12,815,400 | +0.31(+0.83%) |
Oct 27, 2014 | 37.67 | 37.88 | 37.88 | 37.97 | 14,037,321 | +0.09(+0.23%) |
Oct 24, 2014 | 36.72 | 38.01 | 36.70 | 37.88 | 18,745,736 | +1.27(+3.48%) |
Oct 23, 2014 | 35.61 | 38.23 | 35.01 | 36.61 | 34,984,232 | +1.37(+3.89%) |
Oct 22, 2014 | 36.20 | 36.36 | 35.14 | 35.24 | 19,921,226 | -0.77(-2.14%) |
Oct 21, 2014 | 34.38 | 36.04 | 34.27 | 36.01 | 27,684,256 | +2.50(+7.47%) |
Oct 20, 2014 | 32.53 | 33.67 | 32.35 | 33.51 | 14,217,748 | +1.75(+5.51%) |
Oct 17, 2014 | 32.23 | 32.67 | 31.21 | 31.76 | 16,828,100 | +0.39(+1.24%) |
Oct 16, 2014 | 29.14 | 31.78 | 28.54 | 31.37 | 26,261,360 | +1.22(+4.04%) |
Oct 15, 2014 | 28.75 | 31.03 | 28.06 | 30.15 | 41,974,352 | +0.17(+0.57%) |
Oct 14, 2014 | 27.87 | 30.62 | 27.86 | 29.98 | 29,580,626 | +2.79(+10.25%) |
Oct 13, 2014 | 29.56 | 29.86 | 26.73 | 27.19 | 36,270,896 | -2.09(-7.15%) |
Oct 10, 2014 | 30.02 | 30.68 | 28.50 | 29.28 | 32,604,232 | -1.14(-3.75%) |
Oct 09, 2014 | 31.87 | 32.06 | 30.39 | 30.42 | 23,795,174 | -0.97(-3.09%) |
Oct 08, 2014 | 32.85 | 32.87 | 31.01 | 31.40 | 23,910,466 | -1.04(-3.20%) |
Oct 07, 2014 | 33.06 | 33.32 | 32.40 | 32.43 | 10,543,548 | -0.80(-2.40%) |
Oct 06, 2014 | 34.54 | 34.73 | 33.16 | 33.23 | 13,446,054 | -1.24(-3.59%) |
Oct 03, 2014 | 32.97 | 34.55 | 32.93 | 34.47 | 15,851,967 | +2.19(+6.78%) |
Oct 02, 2014 | 32.79 | 33.66 | 31.88 | 32.28 | 22,575,620 | -0.44(-1.34%) |
Oct 01, 2014 | 33.03 | 33.24 | 32.20 | 32.72 | 20,446,162 | -1.04(-3.07%) |
Sep 30, 2014 | 33.35 | 34.11 | 32.67 | 33.75 | 11,184,335 | +0.43(+1.28%) |
Sep 29, 2014 | 33.63 | 34.01 | 33.24 | 33.33 | 7,871,642 | -0.86(-2.50%) |
Sep 26, 2014 | 33.54 | 34.36 | 33.32 | 34.18 | 8,950,769 | +0.68(+2.04%) |
Sep 25, 2014 | 34.14 | 34.23 | 33.17 | 33.50 | 11,492,941 | -0.87(-2.52%) |
Sep 24, 2014 | 33.75 | 34.57 | 33.47 | 34.36 | 8,923,786 | +0.75(+2.24%) |
Sep 23, 2014 | 33.34 | 34.03 | 32.96 | 33.61 | 12,769,766 | -0.24(-0.70%) |
Sep 22, 2014 | 35.20 | 35.20 | 33.72 | 33.85 | 11,528,632 | -1.00(-2.87%) |
Sep 19, 2014 | 36.21 | 36.39 | 34.96 | 34.85 | 18,491,982 | -1.35(-3.73%) |
Sep 18, 2014 | 35.87 | 36.26 | 35.77 | 36.20 | 4,787,041 | +0.56(+1.57%) |
Sep 17, 2014 | 36.08 | 36.38 | 35.24 | 35.64 | 7,025,502 | -0.49(-1.37%) |
Sep 16, 2014 | 35.20 | 36.16 | 35.02 | 36.13 | 7,067,577 | +0.87(+2.45%) |
Sep 15, 2014 | 35.77 | 35.96 | 35.05 | 35.27 | 8,360,900 | -0.55(-1.54%) |
Sep 12, 2014 | 36.24 | 36.64 | 35.80 | 35.82 | 8,654,139 | -0.42(-1.16%) |
Sep 11, 2014 | 36.85 | 37.14 | 36.09 | 36.24 | 10,581,273 | -0.47(-1.27%) |
Sep 10, 2014 | 36.09 | 36.98 | 36.07 | 36.70 | 8,521,951 | +0.59(+1.63%) |
Sep 09, 2014 | 35.80 | 36.80 | 35.56 | 36.11 | 9,566,756 | -0.26(-0.71%) |
Sep 08, 2014 | 36.11 | 36.53 | 36.11 | 36.37 | 7,722,479 | +0.36(+1.00%) |
Sep 05, 2014 | 36.64 | 36.83 | 36.26 | 36.01 | 12,687,383 | -0.59(-1.61%) |
Sep 04, 2014 | 37.46 | 37.79 | 36.49 | 36.60 | 12,618,076 | -0.64(-1.71%) |
Sep 03, 2014 | 37.80 | 37.93 | 36.79 | 37.24 | 10,507,347 | -1.29(-3.36%) |
Sep 02, 2014 | 37.10 | 38.57 | 37.02 | 38.53 | 11,493,223 | +1.54(+4.16%) |
Aug 29, 2014 | 37.20 | 36.99 | 36.99 | 36.99 | 6,984,248 | -0.27(-0.74%) |
Aug 28, 2014 | 36.83 | 37.47 | 36.82 | 37.27 | 4,087,765 | +0.17(+0.46%) |
Aug 27, 2014 | 37.45 | 37.48 | 36.80 | 37.09 | 6,787,408 | -0.10(-0.26%) |
Aug 26, 2014 | 37.63 | 37.82 | 37.17 | 37.19 | 6,026,193 | -0.31(-0.84%) |
Aug 25, 2014 | 38.27 | 38.32 | 37.48 | 37.50 | 7,436,545 | -0.41(-1.08%) |
Aug 22, 2014 | 37.67 | 38.25 | 37.63 | 37.91 | 6,068,655 | +0.32(+0.86%) |
Aug 21, 2014 | 38.77 | 38.86 | 37.53 | 37.59 | 8,571,210 | -1.04(-2.68%) |
Aug 20, 2014 | 38.44 | 38.82 | 38.08 | 38.63 | 6,839,441 | +0.16(+0.42%) |
Aug 19, 2014 | 38.97 | 39.01 | 38.30 | 38.46 | 6,117,087 | -0.22(-0.57%) |
Aug 18, 2014 | 37.67 | 38.91 | 37.67 | 38.68 | 11,459,610 | +1.40(+3.75%) |
Aug 15, 2014 | 38.04 | 38.05 | 37.02 | 37.28 | 10,313,604 | -0.36(-0.96%) |
Aug 14, 2014 | 36.63 | 37.68 | 36.59 | 37.65 | 10,649,310 | +1.38(+3.80%) |
Aug 13, 2014 | 35.81 | 36.59 | 35.62 | 36.27 | 6,492,754 | +0.57(+1.60%) |
Aug 12, 2014 | 36.29 | 36.29 | 35.46 | 35.70 | 6,543,027 | -0.43(-1.19%) |
Aug 11, 2014 | 35.95 | 36.50 | 35.53 | 36.12 | 9,474,560 | +0.75(+2.12%) |
Aug 08, 2014 | 34.78 | 35.56 | 33.52 | 35.37 | 21,818,580 | +0.30(+0.87%) |
Aug 07, 2014 | 35.87 | 36.54 | 34.73 | 35.07 | 10,387,947 | -0.57(-1.60%) |
Aug 06, 2014 | 34.78 | 36.15 | 34.38 | 35.64 | 9,987,067 | +0.27(+0.75%) |
Aug 05, 2014 | 36.05 | 36.58 | 34.96 | 35.37 | 10,933,585 | -0.91(-2.52%) |
Aug 04, 2014 | 37.57 | 37.91 | 35.80 | 36.29 | 11,655,734 | -1.23(-3.27%) |
Aug 01, 2014 | 36.87 | 37.61 | 36.56 | 37.51 | 9,437,255 | +0.55(+1.49%) |
Jul 31, 2014 | 37.01 | 37.48 | 36.20 | 36.96 | 14,218,648 | -0.67(-1.77%) |
Jul 30, 2014 | 37.96 | 38.30 | 37.38 | 37.63 | 11,309,139 | +0.02(+0.05%) |
Jul 29, 2014 | 38.67 | 38.86 | 37.47 | 37.61 | 11,266,187 | -0.72(-1.89%) |
Jul 28, 2014 | 39.83 | 39.91 | 37.87 | 38.33 | 16,650,201 | -1.32(-3.33%) |
Jul 25, 2014 | 40.20 | 40.60 | 39.32 | 39.65 | 11,553,458 | -0.46(-1.14%) |
Jul 24, 2014 | 40.43 | 41.81 | 39.67 | 40.11 | 18,936,952 | -1.11(-2.70%) |
Jul 23, 2014 | 40.64 | 41.54 | 40.58 | 41.22 | 10,631,997 | +0.90(+2.24%) |
Jul 22, 2014 | 40.62 | 40.80 | 40.10 | 40.32 | 6,781,568 | -0.10(-0.24%) |
Jul 21, 2014 | 40.82 | 40.86 | 40.20 | 40.41 | 5,965,646 | -0.42(-1.02%) |
Jul 18, 2014 | 40.18 | 41.12 | 40.10 | 40.83 | 9,323,506 | +1.16(+2.93%) |
Jul 17, 2014 | 40.95 | 41.33 | 39.62 | 39.67 | 14,566,155 | -1.69(-4.09%) |
Jul 16, 2014 | 41.86 | 41.86 | 41.19 | 41.37 | 6,695,972 | -0.21(-0.50%) |
Jul 15, 2014 | 41.22 | 41.60 | 40.70 | 41.57 | 8,783,093 | +0.68(+1.67%) |
Jul 14, 2014 | 41.16 | 41.47 | 40.65 | 40.89 | 7,580,278 | +0.10(+0.23%) |
Jul 11, 2014 | 40.82 | 41.13 | 40.45 | 40.79 | 8,551,356 | +0.06(+0.14%) |
Jul 10, 2014 | 39.01 | 40.89 | 38.79 | 40.74 | 12,428,459 | +0.79(+1.99%) |
Jul 09, 2014 | 40.03 | 40.29 | 38.54 | 39.94 | 21,469,636 | +1.64(+4.28%) |
Jul 08, 2014 | 37.24 | 38.37 | 36.06 | 38.30 | 27,740,272 | +0.15(+0.40%) |
Jul 07, 2014 | 39.69 | 39.69 | 37.98 | 38.15 | 14,936,479 | -1.45(-3.65%) |
Jul 03, 2014 | 40.54 | 39.60 | 39.60 | 39.60 | 8,680,120 | -0.31(-0.79%) |
Jul 02, 2014 | 40.80 | 40.86 | 39.41 | 39.91 | 20,751,160 | -1.82(-4.35%) |
Jul 01, 2014 | 41.33 | 41.77 | 40.96 | 41.73 | 9,629,555 | +0.86(+2.10%) |
Jun 30, 2014 | 41.90 | 41.94 | 40.75 | 40.87 | 10,971,788 | -0.99(-2.36%) |
Jun 27, 2014 | 42.15 | 42.57 | 41.77 | 41.86 | 43,591,464 | -0.52(-1.23%) |
Jun 26, 2014 | 41.82 | 42.43 | 41.38 | 42.38 | 11,743,151 | +0.61(+1.46%) |
Jun 25, 2014 | 40.81 | 41.86 | 40.24 | 41.77 | 11,502,414 | +0.70(+1.69%) |
Jun 24, 2014 | 41.99 | 42.44 | 40.68 | 41.08 | 13,924,106 | -1.12(-2.66%) |
Jun 23, 2014 | 42.15 | 42.70 | 41.67 | 42.20 | 19,375,760 | -0.18(-0.43%) |
Jun 20, 2014 | 40.95 | 42.38 | 40.94 | 42.38 | 42,721,856 | +1.42(+3.46%) |
Jun 19, 2014 | 40.74 | 41.38 | 40.59 | 40.97 | 14,821,642 | +0.38(+0.94%) |
Jun 18, 2014 | 39.89 | 40.74 | 39.55 | 40.59 | 11,801,508 | +0.75(+1.89%) |
Jun 17, 2014 | 39.08 | 40.14 | 38.78 | 39.83 | 13,147,437 | +0.77(+1.97%) |
Jun 16, 2014 | 37.75 | 39.28 | 37.74 | 39.06 | 14,328,779 | +0.65(+1.68%) |
Jun 13, 2014 | 38.29 | 38.93 | 37.63 | 38.42 | 14,289,038 | +0.17(+0.45%) |
Jun 12, 2014 | 39.26 | 39.40 | 36.97 | 38.24 | 39,185,840 | -1.99(-4.94%) |
Jun 11, 2014 | 40.81 | 41.18 | 39.99 | 40.23 | 13,803,272 | -1.30(-3.14%) |
Jun 10, 2014 | 41.38 | 41.73 | 40.84 | 41.54 | 8,811,690 | -0.21(-0.50%) |
Jun 06, 2014 | 40.39 | 41.78 | 40.36 | 41.75 | 14,312,410 | +1.40(+3.47%) |
Jun 05, 2014 | 40.91 | 41.38 | 40.21 | 40.35 | 8,975,575 | -0.39(-0.96%) |
Jun 04, 2014 | 39.35 | 40.81 | 39.20 | 40.74 | 12,537,772 | +1.31(+3.33%) |
Jun 03, 2014 | 39.13 | 40.04 | 39.11 | 39.42 | 9,935,512 | +0.21(+0.53%) |
Jun 02, 2014 | 38.05 | 39.24 | 38.05 | 39.22 | 10,403,805 | +1.01(+2.64%) |
May 30, 2014 | 37.89 | 38.22 | 37.75 | 38.21 | 14,598,666 | +0.32(+0.85%) |
May 29, 2014 | 37.95 | 38.31 | 37.45 | 37.88 | 10,160,300 | +0.02(+0.05%) |
May 28, 2014 | 37.48 | 38.37 | 37.28 | 37.86 | 11,166,279 | +0.43(+1.14%) |
May 27, 2014 | 37.46 | 37.99 | 37.32 | 37.44 | 10,051,218 | +0.23(+0.61%) |
May 23, 2014 | 36.66 | 37.21 | 37.21 | 37.21 | 10,368,633 | +0.39(+1.06%) |
May 22, 2014 | 36.44 | 36.99 | 36.44 | 36.82 | 4,910,646 | +0.36(+0.99%) |
May 21, 2014 | 36.42 | 36.96 | 36.20 | 36.46 | 6,896,031 | +0.08(+0.21%) |
May 20, 2014 | 36.67 | 36.99 | 36.17 | 36.38 | 6,508,195 | -0.31(-0.86%) |
May 19, 2014 | 36.62 | 37.26 | 36.25 | 36.69 | 7,530,616 | +0.04(+0.12%) |
May 16, 2014 | 36.16 | 36.80 | 35.92 | 36.65 | 7,423,981 | +0.32(+0.88%) |
May 15, 2014 | 36.68 | 36.85 | 35.66 | 36.33 | 11,216,229 | -0.62(-1.67%) |
May 14, 2014 | 37.18 | 37.33 | 36.68 | 36.95 | 8,394,849 | -0.45(-1.20%) |
May 13, 2014 | 37.06 | 37.81 | 36.96 | 37.40 | 9,117,491 | -0.08(-0.20%) |
May 12, 2014 | 36.48 | 37.57 | 36.48 | 37.47 | 13,072,321 | +1.08(+2.95%) |
May 09, 2014 | 36.11 | 36.82 | 36.07 | 36.40 | 10,200,460 | +0.01(+0.03%) |
May 08, 2014 | 35.44 | 36.39 | 35.25 | 36.39 | 15,187,096 | +0.98(+2.77%) |
May 07, 2014 | 34.75 | 35.50 | 34.54 | 35.41 | 8,194,837 | +0.52(+1.50%) |
May 06, 2014 | 35.33 | 35.58 | 34.62 | 34.89 | 9,974,771 | +0.07(+0.19%) |
May 05, 2014 | 34.33 | 34.99 | 34.05 | 34.82 | 6,112,905 | +0.10(+0.30%) |
May 02, 2014 | 34.51 | 34.93 | 34.31 | 34.72 | 7,344,356 | +0.10(+0.27%) |