Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 42.81 | 42.90 | 42.28 | 42.53 | 5,524,107 | -0.47(-1.08%) |
May 28, 2015 | 42.82 | 43.03 | 42.61 | 42.99 | 3,702,031 | -0.03(-0.07%) |
May 27, 2015 | 42.57 | 43.05 | 42.48 | 43.02 | 5,075,257 | +0.57(+1.34%) |
May 26, 2015 | 42.87 | 42.90 | 42.36 | 42.45 | 5,658,032 | -0.92(-2.11%) |
May 22, 2015 | 43.58 | 43.37 | 43.37 | 43.37 | 4,058,685 | -0.45(-1.03%) |
May 21, 2015 | 43.67 | 43.89 | 43.62 | 43.82 | 3,312,289 | +0.25(+0.57%) |
May 20, 2015 | 43.47 | 43.71 | 43.39 | 43.57 | 5,726,073 | +0.15(+0.35%) |
May 19, 2015 | 43.41 | 43.52 | 43.33 | 43.42 | 5,474,229 | -0.15(-0.34%) |
May 18, 2015 | 43.56 | 43.66 | 43.44 | 43.57 | 4,460,957 | -0.26(-0.60%) |
May 15, 2015 | 43.66 | 43.87 | 43.47 | 43.83 | 4,474,289 | -0.05(-0.12%) |
May 14, 2015 | 43.68 | 43.90 | 43.61 | 43.89 | 4,385,612 | +0.72(+1.67%) |
May 13, 2015 | 43.29 | 43.43 | 43.10 | 43.17 | 3,711,182 | +0.30(+0.70%) |
May 12, 2015 | 42.90 | 43.02 | 42.75 | 42.87 | 4,551,312 | -0.16(-0.37%) |
May 11, 2015 | 43.01 | 43.18 | 42.94 | 43.02 | 6,893,826 | -0.17(-0.38%) |
May 08, 2015 | 42.96 | 43.32 | 42.92 | 43.19 | 6,776,013 | +1.01(+2.40%) |
May 07, 2015 | 42.15 | 42.28 | 41.97 | 42.18 | 5,863,068 | -0.16(-0.37%) |
May 06, 2015 | 42.42 | 42.57 | 42.16 | 42.33 | 6,570,111 | +0.29(+0.68%) |
May 05, 2015 | 42.56 | 42.60 | 41.99 | 42.05 | 6,383,853 | -0.70(-1.63%) |
May 04, 2015 | 42.80 | 42.86 | 42.64 | 42.75 | 13,969,506 | +0.00(+0.00%) |
May 01, 2015 | 42.64 | 42.75 | 42.36 | 42.75 | 7,172,096 | +0.34(+0.80%) |
Apr 30, 2015 | 42.42 | 42.66 | 42.33 | 42.41 | 7,602,400 | -0.10(-0.25%) |
Apr 29, 2015 | 42.62 | 42.87 | 42.37 | 42.51 | 9,547,007 | -0.35(-0.82%) |
Apr 28, 2015 | 42.68 | 42.88 | 42.52 | 42.87 | 5,908,027 | -0.06(-0.14%) |
Apr 27, 2015 | 42.85 | 43.13 | 42.72 | 42.93 | 9,141,596 | +0.37(+0.86%) |
Apr 24, 2015 | 42.49 | 42.69 | 42.25 | 42.56 | 4,173,309 | +0.17(+0.39%) |
Apr 23, 2015 | 41.94 | 42.46 | 41.88 | 42.39 | 4,338,009 | +0.23(+0.55%) |
Apr 22, 2015 | 42.09 | 42.17 | 41.84 | 42.16 | 4,997,070 | -0.01(-0.02%) |
Apr 21, 2015 | 41.83 | 42.25 | 42.01 | 42.17 | 5,315,178 | +0.34(+0.81%) |
Apr 20, 2015 | 41.73 | 41.99 | 41.73 | 41.83 | 4,244,301 | +0.08(+0.20%) |
Apr 17, 2015 | 41.73 | 41.87 | 41.58 | 41.75 | 7,706,510 | -0.61(-1.43%) |
Apr 16, 2015 | 42.33 | 42.48 | 42.07 | 42.36 | 3,973,395 | +0.06(+0.14%) |
Apr 15, 2015 | 42.23 | 42.36 | 41.99 | 42.30 | 4,764,365 | +0.22(+0.52%) |
Apr 14, 2015 | 41.97 | 42.13 | 41.95 | 42.08 | 3,771,450 | +0.35(+0.85%) |
Apr 13, 2015 | 41.88 | 41.92 | 41.64 | 41.73 | 6,173,444 | -0.21(-0.50%) |
Apr 10, 2015 | 41.82 | 41.96 | 41.74 | 41.94 | 7,136,660 | +0.12(+0.29%) |
Apr 09, 2015 | 41.88 | 41.90 | 41.67 | 41.82 | 7,665,410 | -0.01(-0.02%) |
Apr 08, 2015 | 42.04 | 42.14 | 41.66 | 41.82 | 8,576,353 | +0.11(+0.27%) |
Apr 07, 2015 | 41.82 | 42.12 | 41.71 | 41.71 | 4,815,558 | -0.11(-0.27%) |
Apr 06, 2015 | 41.76 | 42.08 | 41.76 | 41.82 | 5,887,687 | +0.37(+0.89%) |
Apr 02, 2015 | 41.27 | 41.46 | 41.46 | 41.46 | 7,027,467 | +0.38(+0.91%) |
Apr 01, 2015 | 41.07 | 41.17 | 40.80 | 41.08 | 11,420,280 | +0.40(+0.98%) |
Mar 31, 2015 | 40.70 | 41.02 | 40.65 | 40.68 | 4,934,642 | -0.68(-1.63%) |
Mar 30, 2015 | 41.30 | 41.46 | 41.27 | 41.36 | 5,305,023 | +0.09(+0.22%) |
Mar 27, 2015 | 41.14 | 41.34 | 41.04 | 41.27 | 5,456,232 | +0.12(+0.29%) |
Mar 26, 2015 | 41.27 | 41.27 | 40.84 | 41.15 | 6,061,830 | -0.41(-0.99%) |
Mar 25, 2015 | 42.03 | 42.03 | 41.56 | 41.56 | 6,273,316 | -0.26(-0.62%) |
Mar 24, 2015 | 42.01 | 42.08 | 41.82 | 41.82 | 6,930,920 | -0.05(-0.12%) |
Mar 23, 2015 | 41.72 | 42.02 | 41.70 | 41.87 | 7,996,030 | +0.19(+0.45%) |
Mar 20, 2015 | 41.48 | 41.90 | 41.30 | 41.69 | 8,697,146 | +1.05(+2.59%) |
Mar 19, 2015 | 40.69 | 40.78 | 40.53 | 40.63 | 7,708,406 | -0.57(-1.38%) |
Mar 18, 2015 | 40.25 | 41.30 | 40.22 | 41.20 | 11,004,352 | +0.93(+2.32%) |
Mar 17, 2015 | 40.19 | 40.32 | 40.04 | 40.27 | 4,007,099 | -0.11(-0.28%) |
Mar 16, 2015 | 40.16 | 40.46 | 40.16 | 40.38 | 4,608,168 | +0.53(+1.33%) |
Mar 13, 2015 | 39.78 | 39.91 | 39.57 | 39.85 | 5,162,313 | -0.28(-0.71%) |
Mar 12, 2015 | 40.13 | 40.19 | 39.87 | 40.13 | 8,601,646 | +0.34(+0.84%) |
Mar 11, 2015 | 39.92 | 39.95 | 39.63 | 39.80 | 7,236,258 | +0.02(+0.06%) |
Mar 10, 2015 | 40.13 | 40.15 | 39.75 | 39.78 | 10,581,609 | -0.99(-2.43%) |
Mar 09, 2015 | 40.69 | 40.83 | 40.60 | 40.77 | 4,235,903 | +0.16(+0.40%) |
Mar 06, 2015 | 40.98 | 41.01 | 40.57 | 40.60 | 7,558,039 | -0.78(-1.89%) |
Mar 05, 2015 | 41.38 | 41.53 | 41.30 | 41.39 | 5,444,982 | +0.13(+0.31%) |
Mar 04, 2015 | 41.15 | 41.29 | 40.92 | 41.26 | 5,749,830 | -0.15(-0.36%) |
Mar 03, 2015 | 41.60 | 41.64 | 41.44 | 41.41 | 8,446,913 | -0.35(-0.84%) |
Mar 02, 2015 | 41.74 | 41.77 | 41.59 | 41.76 | 6,567,233 | +0.06(+0.14%) |
Feb 27, 2015 | 41.68 | 41.92 | 41.63 | 41.70 | 6,385,365 | +0.06(+0.14%) |
Feb 26, 2015 | 41.67 | 41.75 | 41.59 | 41.64 | 5,556,263 | -0.22(-0.52%) |
Feb 25, 2015 | 41.83 | 41.89 | 41.66 | 41.86 | 7,551,738 | +0.04(+0.09%) |
Feb 24, 2015 | 41.57 | 41.88 | 41.44 | 41.82 | 8,367,687 | +0.28(+0.68%) |
Feb 23, 2015 | 41.51 | 41.63 | 41.42 | 41.54 | 6,360,566 | -0.20(-0.48%) |
Feb 20, 2015 | 41.09 | 41.87 | 40.95 | 41.74 | 10,662,076 | +0.53(+1.29%) |
Feb 19, 2015 | 41.23 | 41.39 | 41.15 | 41.21 | 3,998,335 | -0.06(-0.14%) |
Feb 18, 2015 | 41.11 | 41.36 | 41.00 | 41.27 | 9,023,639 | +0.14(+0.34%) |
Feb 17, 2015 | 40.92 | 41.18 | 40.72 | 41.13 | 6,417,770 | +0.12(+0.29%) |
Feb 13, 2015 | 40.98 | 41.01 | 41.01 | 41.01 | 5,160,892 | +0.13(+0.33%) |
Feb 12, 2015 | 40.45 | 40.89 | 40.45 | 40.87 | 7,496,187 | +0.86(+2.14%) |
Feb 11, 2015 | 40.04 | 40.13 | 39.82 | 40.01 | 5,246,225 | -0.28(-0.70%) |
Feb 10, 2015 | 40.18 | 40.35 | 39.98 | 40.30 | 3,738,382 | +0.40(+0.99%) |
Feb 09, 2015 | 39.72 | 40.01 | 39.66 | 39.90 | 4,301,129 | -0.16(-0.39%) |
Feb 06, 2015 | 40.32 | 40.39 | 39.94 | 40.06 | 7,376,838 | -0.61(-1.50%) |
Feb 05, 2015 | 40.39 | 40.71 | 40.33 | 40.67 | 5,950,737 | +0.56(+1.40%) |
Feb 04, 2015 | 40.29 | 40.52 | 40.06 | 40.11 | 6,652,644 | -0.54(-1.34%) |
Feb 03, 2015 | 40.19 | 40.71 | 40.17 | 40.66 | 9,464,417 | +0.90(+2.25%) |
Feb 02, 2015 | 39.50 | 39.81 | 39.36 | 39.76 | 8,002,953 | +0.46(+1.16%) |
Jan 30, 2015 | 39.62 | 39.68 | 39.31 | 39.31 | 12,873,258 | -0.68(-1.70%) |
Jan 29, 2015 | 39.70 | 39.99 | 39.60 | 39.98 | 7,970,248 | +0.71(+1.80%) |
Jan 28, 2015 | 40.01 | 40.01 | 39.27 | 39.28 | 14,375,761 | -0.78(-1.94%) |
Jan 27, 2015 | 39.92 | 40.14 | 39.78 | 40.05 | 8,494,908 | +0.02(+0.04%) |
Jan 26, 2015 | 39.72 | 40.15 | 39.63 | 40.04 | 8,338,192 | +0.63(+1.61%) |
Jan 23, 2015 | 39.56 | 39.75 | 39.40 | 39.40 | 10,868,029 | -0.22(-0.57%) |
Jan 22, 2015 | 39.44 | 39.76 | 39.31 | 39.63 | 10,667,709 | +0.11(+0.28%) |
Jan 21, 2015 | 39.34 | 39.52 | 39.08 | 39.51 | 9,086,377 | +0.32(+0.82%) |
Jan 20, 2015 | 39.29 | 39.34 | 39.00 | 39.19 | 5,422,376 | +0.27(+0.69%) |
Jan 16, 2015 | 38.48 | 39.00 | 38.35 | 38.92 | 10,919,415 | +0.54(+1.40%) |
Jan 15, 2015 | 38.45 | 38.59 | 38.22 | 38.39 | 10,744,731 | +0.22(+0.57%) |
Jan 14, 2015 | 38.05 | 38.23 | 37.86 | 38.17 | 9,691,241 | -0.04(-0.12%) |
Jan 13, 2015 | 38.48 | 38.59 | 37.90 | 38.22 | 10,087,345 | +0.17(+0.45%) |
Jan 12, 2015 | 38.18 | 38.22 | 37.82 | 38.04 | 7,392,108 | -0.01(-0.02%) |
Jan 09, 2015 | 38.24 | 38.28 | 37.79 | 38.05 | 6,672,289 | -0.22(-0.58%) |
Jan 08, 2015 | 37.97 | 38.43 | 37.93 | 38.28 | 4,946,676 | +0.54(+1.44%) |
Jan 07, 2015 | 37.58 | 37.78 | 37.28 | 37.73 | 14,122,360 | +0.39(+1.04%) |
Jan 06, 2015 | 37.72 | 37.96 | 37.27 | 37.34 | 11,329,226 | -0.43(-1.13%) |
Jan 05, 2015 | 38.24 | 38.25 | 37.66 | 37.77 | 8,273,968 | -1.13(-2.92%) |
Jan 02, 2015 | 39.16 | 39.26 | 38.84 | 38.90 | 4,960,159 | -0.20(-0.52%) |
Dec 31, 2014 | 39.43 | 39.10 | 39.10 | 39.10 | 5,387,400 | -0.29(-0.74%) |
Dec 30, 2014 | 39.53 | 39.60 | 39.39 | 39.39 | 7,223,504 | -0.34(-0.86%) |
Dec 29, 2014 | 39.70 | 39.92 | 39.66 | 39.74 | 6,407,204 | -0.34(-0.86%) |
Dec 26, 2014 | 40.02 | 40.19 | 40.02 | 40.08 | 2,141,440 | +0.03(+0.07%) |
Dec 24, 2014 | 39.83 | 40.05 | 40.05 | 40.05 | 3,439,567 | +0.28(+0.71%) |
Dec 23, 2014 | 39.80 | 39.89 | 39.69 | 39.77 | 9,326,610 | -0.15(-0.37%) |
Dec 22, 2014 | 39.92 | 39.94 | 39.72 | 39.92 | 6,301,928 | +0.26(+0.66%) |
Dec 19, 2014 | 39.45 | 39.80 | 39.39 | 39.66 | 8,354,510 | -0.15(-0.37%) |
Dec 18, 2014 | 39.37 | 39.81 | 39.35 | 39.80 | 8,073,069 | +0.82(+2.11%) |
Dec 17, 2014 | 38.57 | 39.26 | 38.57 | 38.98 | 9,542,624 | +0.43(+1.12%) |
Dec 16, 2014 | 38.19 | 39.07 | 38.07 | 38.55 | 11,039,245 | +0.42(+1.11%) |
Dec 15, 2014 | 38.95 | 39.06 | 38.02 | 38.13 | 14,880,554 | -0.65(-1.68%) |
Dec 12, 2014 | 39.56 | 39.66 | 38.75 | 38.78 | 8,564,520 | -0.88(-2.23%) |
Dec 11, 2014 | 39.76 | 40.01 | 39.62 | 39.66 | 6,492,984 | -0.18(-0.45%) |
Dec 10, 2014 | 40.26 | 40.26 | 39.80 | 39.84 | 5,922,838 | -0.45(-1.12%) |
Dec 09, 2014 | 40.21 | 40.42 | 40.06 | 40.29 | 7,631,824 | -0.38(-0.93%) |
Dec 08, 2014 | 40.78 | 40.82 | 40.60 | 40.67 | 4,041,622 | -0.32(-0.78%) |
Dec 05, 2014 | 40.96 | 41.05 | 40.84 | 40.99 | 5,827,648 | +0.20(+0.49%) |
Dec 04, 2014 | 40.83 | 41.01 | 40.61 | 40.79 | 6,018,854 | -0.15(-0.36%) |
Dec 03, 2014 | 40.93 | 41.01 | 40.85 | 40.94 | 4,303,964 | -0.08(-0.20%) |
Dec 02, 2014 | 41.01 | 41.03 | 40.89 | 41.02 | 4,537,853 | +0.02(+0.05%) |
Dec 01, 2014 | 41.09 | 41.13 | 40.92 | 41.00 | 8,619,744 | -0.03(-0.06%) |
Nov 28, 2014 | 41.14 | 41.16 | 40.98 | 41.03 | 2,187,708 | -0.32(-0.77%) |
Nov 26, 2014 | 41.24 | 41.35 | 41.35 | 41.35 | 2,435,285 | +0.16(+0.40%) |
Nov 25, 2014 | 41.07 | 41.25 | 41.03 | 41.18 | 3,532,611 | +0.16(+0.38%) |
Nov 24, 2014 | 40.98 | 41.04 | 40.84 | 41.03 | 4,706,401 | +0.35(+0.86%) |
Nov 21, 2014 | 40.81 | 40.84 | 40.53 | 40.68 | 5,091,701 | +0.31(+0.77%) |
Nov 20, 2014 | 40.19 | 40.44 | 40.19 | 40.37 | 2,654,214 | -0.17(-0.42%) |
Nov 19, 2014 | 40.61 | 40.70 | 40.32 | 40.54 | 5,607,602 | -0.01(-0.04%) |
Nov 18, 2014 | 40.36 | 40.59 | 40.35 | 40.55 | 7,030,156 | +0.56(+1.41%) |
Nov 17, 2014 | 39.80 | 40.03 | 39.74 | 39.99 | 3,698,779 | +0.11(+0.28%) |
Nov 14, 2014 | 39.57 | 39.96 | 39.57 | 39.88 | 6,280,958 | +0.01(+0.02%) |
Nov 13, 2014 | 39.63 | 39.95 | 39.63 | 39.87 | 4,086,044 | +0.17(+0.43%) |
Nov 12, 2014 | 39.68 | 39.83 | 39.61 | 39.70 | 3,888,983 | -0.47(-1.18%) |
Nov 11, 2014 | 39.99 | 40.23 | 39.88 | 40.17 | 3,105,569 | +0.27(+0.67%) |
Nov 10, 2014 | 39.86 | 39.94 | 39.72 | 39.91 | 3,313,763 | +0.18(+0.45%) |
Nov 07, 2014 | 39.57 | 39.74 | 39.40 | 39.73 | 4,829,611 | +0.03(+0.07%) |
Nov 06, 2014 | 39.92 | 40.03 | 39.62 | 39.70 | 4,988,151 | -0.16(-0.41%) |
Nov 05, 2014 | 39.83 | 39.94 | 39.70 | 39.86 | 4,214,323 | +0.27(+0.69%) |
Nov 04, 2014 | 39.66 | 39.69 | 39.37 | 39.59 | 6,151,952 | -0.07(-0.17%) |
Nov 03, 2014 | 39.85 | 39.86 | 39.57 | 39.66 | 5,722,076 | -0.54(-1.35%) |
Oct 31, 2014 | 39.99 | 40.21 | 39.89 | 40.20 | 5,830,476 | +0.45(+1.12%) |
Oct 30, 2014 | 39.28 | 39.83 | 39.23 | 39.75 | 6,799,693 | +0.26(+0.66%) |
Oct 29, 2014 | 39.94 | 40.06 | 39.35 | 39.49 | 7,366,013 | -0.42(-1.06%) |
Oct 28, 2014 | 39.68 | 39.91 | 39.66 | 39.91 | 4,787,650 | +0.62(+1.57%) |
Oct 27, 2014 | 39.02 | 39.51 | 39.51 | 39.30 | 5,140,340 | -0.21(-0.53%) |
Oct 24, 2014 | 39.36 | 39.51 | 39.28 | 39.51 | 5,619,961 | +0.16(+0.42%) |
Oct 23, 2014 | 39.22 | 39.49 | 39.18 | 39.34 | 9,384,280 | +0.53(+1.36%) |
Oct 22, 2014 | 39.16 | 39.23 | 38.81 | 38.82 | 6,644,679 | -0.43(-1.10%) |
Oct 21, 2014 | 38.91 | 39.29 | 38.89 | 39.25 | 9,947,842 | +0.62(+1.59%) |
Oct 20, 2014 | 38.25 | 38.65 | 38.25 | 38.63 | 6,854,978 | +0.16(+0.42%) |
Oct 17, 2014 | 38.42 | 38.65 | 38.25 | 38.47 | 12,531,460 | +0.85(+2.27%) |
Oct 16, 2014 | 36.96 | 37.94 | 36.96 | 37.61 | 19,996,510 | -0.40(-1.05%) |
Oct 15, 2014 | 38.07 | 38.13 | 37.26 | 38.02 | 23,221,714 | -0.42(-1.08%) |
Oct 14, 2014 | 38.58 | 38.76 | 38.34 | 38.43 | 15,622,383 | +0.06(+0.15%) |
Oct 13, 2014 | 38.82 | 38.95 | 38.36 | 38.37 | 15,013,121 | -0.01(-0.02%) |
Oct 10, 2014 | 38.73 | 38.88 | 38.36 | 38.38 | 16,325,996 | -0.53(-1.35%) |
Oct 09, 2014 | 39.69 | 39.77 | 38.86 | 38.91 | 23,766,010 | -1.21(-3.02%) |
Oct 08, 2014 | 39.49 | 40.17 | 39.35 | 40.12 | 26,399,676 | +0.72(+1.83%) |
Oct 07, 2014 | 39.83 | 39.83 | 39.38 | 39.40 | 8,599,656 | -0.84(-2.08%) |
Oct 06, 2014 | 40.14 | 40.32 | 39.93 | 40.23 | 4,836,936 | +0.34(+0.86%) |
Oct 03, 2014 | 39.85 | 39.98 | 39.76 | 39.89 | 6,261,632 | -0.16(-0.41%) |
Oct 02, 2014 | 40.40 | 40.41 | 39.74 | 40.06 | 9,478,205 | -0.47(-1.17%) |
Oct 01, 2014 | 40.80 | 40.83 | 40.43 | 40.53 | 8,099,352 | -0.45(-1.09%) |
Sep 30, 2014 | 40.91 | 41.20 | 40.85 | 40.98 | 5,350,666 | -0.07(-0.16%) |
Sep 29, 2014 | 40.90 | 41.12 | 40.87 | 41.04 | 6,160,978 | -0.31(-0.75%) |
Sep 26, 2014 | 41.28 | 41.44 | 41.15 | 41.35 | 7,322,983 | +0.16(+0.40%) |
Sep 25, 2014 | 41.63 | 41.63 | 41.14 | 41.19 | 7,619,814 | -0.70(-1.67%) |
Sep 24, 2014 | 41.67 | 41.90 | 41.52 | 41.89 | 4,012,497 | +0.18(+0.42%) |
Sep 23, 2014 | 41.80 | 41.95 | 41.66 | 41.71 | 7,554,951 | -0.55(-1.31%) |
Sep 22, 2014 | 42.41 | 42.43 | 42.13 | 42.27 | 4,885,683 | -0.16(-0.37%) |
Sep 19, 2014 | 42.66 | 42.66 | 42.38 | 42.42 | 4,303,388 | -0.17(-0.40%) |
Sep 18, 2014 | 42.50 | 42.64 | 42.50 | 42.59 | 4,149,611 | +0.38(+0.91%) |
Sep 17, 2014 | 42.44 | 42.52 | 42.13 | 42.21 | 6,202,919 | -0.18(-0.44%) |
Sep 16, 2014 | 42.01 | 42.45 | 41.99 | 42.39 | 5,043,195 | +0.16(+0.37%) |
Sep 15, 2014 | 42.21 | 42.30 | 42.15 | 42.24 | 3,833,853 | -0.02(-0.05%) |
Sep 12, 2014 | 42.27 | 42.35 | 42.12 | 42.26 | 4,297,312 | +0.01(+0.03%) |
Sep 11, 2014 | 42.18 | 42.28 | 42.07 | 42.24 | 5,498,750 | -0.18(-0.44%) |
Sep 10, 2014 | 42.24 | 42.44 | 42.12 | 42.43 | 6,152,897 | +0.18(+0.42%) |
Sep 09, 2014 | 42.24 | 42.31 | 42.11 | 42.25 | 5,869,860 | -0.01(-0.03%) |
Sep 08, 2014 | 42.43 | 42.52 | 42.17 | 42.27 | 5,581,027 | -0.60(-1.40%) |
Sep 05, 2014 | 42.75 | 42.88 | 42.62 | 42.86 | 3,876,018 | +0.10(+0.24%) |
Sep 04, 2014 | 42.95 | 43.04 | 42.64 | 42.76 | 5,322,639 | -0.24(-0.57%) |
Sep 03, 2014 | 43.10 | 43.12 | 42.91 | 43.00 | 4,079,148 | +0.38(+0.90%) |
Sep 02, 2014 | 42.66 | 42.69 | 42.49 | 42.62 | 18,502,968 | -0.05(-0.12%) |
Aug 29, 2014 | 42.64 | 42.67 | 42.67 | 42.67 | 3,419,236 | +0.02(+0.05%) |
Aug 28, 2014 | 42.60 | 42.69 | 42.54 | 42.65 | 3,960,287 | -0.29(-0.67%) |
Aug 27, 2014 | 42.98 | 43.02 | 42.84 | 42.94 | 6,989,992 | +0.16(+0.36%) |
Aug 26, 2014 | 42.83 | 42.97 | 42.76 | 42.78 | 7,634,694 | +0.06(+0.14%) |
Aug 25, 2014 | 42.55 | 42.83 | 42.52 | 42.72 | 10,998,051 | +0.45(+1.07%) |
Aug 22, 2014 | 42.40 | 42.42 | 42.12 | 42.27 | 5,107,967 | -0.24(-0.56%) |
Aug 21, 2014 | 42.41 | 42.56 | 42.38 | 42.51 | 4,140,465 | +0.26(+0.61%) |
Aug 20, 2014 | 42.18 | 42.32 | 42.13 | 42.25 | 5,169,162 | -0.17(-0.40%) |
Aug 19, 2014 | 42.33 | 42.42 | 42.30 | 42.42 | 2,993,045 | +0.07(+0.16%) |
Aug 18, 2014 | 42.27 | 42.35 | 42.22 | 42.35 | 8,866,992 | +0.32(+0.77%) |
Aug 15, 2014 | 42.35 | 42.41 | 41.65 | 42.03 | 10,716,803 | -0.03(-0.07%) |
Aug 14, 2014 | 42.05 | 42.06 | 41.96 | 42.06 | 4,749,998 | +0.25(+0.60%) |
Aug 13, 2014 | 41.87 | 41.90 | 41.71 | 41.81 | 4,617,994 | +0.16(+0.39%) |
Aug 12, 2014 | 41.56 | 41.68 | 41.48 | 41.65 | 4,200,880 | -0.01(-0.02%) |
Aug 11, 2014 | 41.70 | 41.82 | 41.63 | 41.65 | 10,248,745 | +0.08(+0.20%) |
Aug 08, 2014 | 41.25 | 41.55 | 41.17 | 41.57 | 6,305,653 | +0.37(+0.90%) |
Aug 07, 2014 | 41.71 | 41.75 | 41.11 | 41.20 | 10,278,504 | -0.45(-1.08%) |
Aug 06, 2014 | 41.39 | 41.76 | 41.36 | 41.65 | 11,910,844 | -0.07(-0.16%) |
Aug 05, 2014 | 42.08 | 42.12 | 41.66 | 41.72 | 9,533,530 | -0.54(-1.28%) |
Aug 04, 2014 | 42.28 | 42.33 | 41.96 | 42.26 | 5,954,710 | +0.27(+0.63%) |
Aug 01, 2014 | 42.17 | 42.34 | 41.90 | 41.99 | 10,072,401 | -0.37(-0.87%) |
Jul 31, 2014 | 42.72 | 42.75 | 42.35 | 42.36 | 9,364,191 | -0.85(-1.97%) |
Jul 30, 2014 | 43.28 | 43.36 | 43.01 | 43.21 | 5,386,511 | -0.11(-0.26%) |
Jul 29, 2014 | 43.57 | 43.60 | 43.31 | 43.32 | 4,579,055 | -0.12(-0.27%) |
Jul 28, 2014 | 43.47 | 43.53 | 43.18 | 43.44 | 4,913,064 | -0.08(-0.19%) |
Jul 25, 2014 | 43.68 | 43.71 | 43.34 | 43.52 | 2,884,555 | -0.30(-0.67%) |
Jul 24, 2014 | 43.81 | 43.91 | 43.74 | 43.82 | 2,957,990 | +0.18(+0.42%) |
Jul 23, 2014 | 43.75 | 43.76 | 43.60 | 43.63 | 2,945,243 | +0.07(+0.15%) |
Jul 22, 2014 | 43.57 | 43.66 | 43.51 | 43.57 | 3,719,546 | +0.23(+0.53%) |
Jul 21, 2014 | 43.23 | 43.38 | 43.15 | 43.34 | 7,174,521 | -0.21(-0.49%) |
Jul 18, 2014 | 43.31 | 43.62 | 43.26 | 43.55 | 7,090,521 | +0.33(+0.77%) |
Jul 17, 2014 | 43.61 | 43.79 | 43.21 | 43.22 | 5,819,143 | -0.67(-1.53%) |
Jul 16, 2014 | 43.93 | 43.96 | 43.82 | 43.89 | 2,742,247 | +0.37(+0.85%) |
Jul 15, 2014 | 43.76 | 43.77 | 43.33 | 43.52 | 5,645,485 | -0.18(-0.42%) |
Jul 14, 2014 | 43.83 | 43.86 | 43.70 | 43.71 | 5,324,315 | +0.30(+0.70%) |
Jul 11, 2014 | 43.30 | 43.43 | 43.19 | 43.40 | 4,844,433 | -0.01(-0.02%) |
Jul 10, 2014 | 43.12 | 43.44 | 43.12 | 43.41 | 5,674,841 | -0.53(-1.21%) |
Jul 09, 2014 | 43.74 | 44.00 | 43.71 | 43.94 | 3,772,099 | +0.16(+0.35%) |
Jul 08, 2014 | 44.06 | 44.06 | 43.67 | 43.79 | 7,797,058 | -0.65(-1.46%) |
Jul 07, 2014 | 44.48 | 44.52 | 44.35 | 44.44 | 4,556,727 | -0.47(-1.05%) |
Jul 03, 2014 | 44.78 | 44.91 | 44.91 | 44.91 | 2,694,009 | +0.23(+0.50%) |
Jul 02, 2014 | 44.60 | 44.69 | 44.55 | 44.68 | 2,960,919 | +0.05(+0.11%) |
Jul 01, 2014 | 44.50 | 44.74 | 44.50 | 44.64 | 4,267,003 | +0.36(+0.82%) |
Jun 30, 2014 | 44.16 | 44.36 | 44.16 | 44.27 | 3,815,786 | +0.00(+0.00%) |
Jun 27, 2014 | 44.09 | 44.27 | 44.01 | 44.27 | 2,547,397 | +0.11(+0.25%) |
Jun 26, 2014 | 44.08 | 44.17 | 43.71 | 44.16 | 3,911,439 | -0.02(-0.05%) |
Jun 25, 2014 | 44.04 | 44.21 | 44.02 | 44.19 | 5,976,900 | -0.11(-0.25%) |
Jun 24, 2014 | 44.53 | 44.53 | 44.25 | 44.30 | 5,107,069 | -0.34(-0.77%) |
Jun 23, 2014 | 44.63 | 44.67 | 44.44 | 44.64 | 5,445,080 | -0.08(-0.18%) |
Jun 20, 2014 | 44.77 | 44.81 | 44.64 | 44.72 | 3,913,226 | -0.08(-0.18%) |
Jun 19, 2014 | 44.92 | 44.98 | 44.76 | 44.80 | 4,955,595 | +0.06(+0.13%) |
Jun 18, 2014 | 44.44 | 44.74 | 44.34 | 44.74 | 4,044,852 | +0.38(+0.85%) |
Jun 17, 2014 | 44.18 | 44.39 | 44.17 | 44.36 | 3,288,943 | +0.00(+0.00%) |
Jun 16, 2014 | 44.28 | 44.44 | 44.27 | 44.36 | 4,185,439 | +0.03(+0.07%) |
Jun 13, 2014 | 44.39 | 44.47 | 44.22 | 44.34 | 3,279,886 | -0.07(-0.15%) |
Jun 12, 2014 | 44.51 | 44.56 | 44.32 | 44.40 | 3,831,565 | -0.03(-0.07%) |
Jun 11, 2014 | 44.50 | 44.52 | 44.37 | 44.43 | 4,046,377 | -0.29(-0.65%) |
Jun 10, 2014 | 44.63 | 44.74 | 44.57 | 44.72 | 3,640,724 | -0.13(-0.29%) |
Jun 06, 2014 | 44.68 | 44.85 | 44.60 | 44.85 | 3,850,896 | +0.33(+0.75%) |
Jun 05, 2014 | 44.38 | 44.55 | 44.20 | 44.52 | 5,083,034 | +0.41(+0.92%) |
Jun 04, 2014 | 44.10 | 44.15 | 44.03 | 44.11 | 3,105,294 | -0.04(-0.10%) |
Jun 03, 2014 | 44.15 | 44.20 | 44.10 | 44.15 | 2,481,121 | -0.13(-0.30%) |