Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 40.99 | 41.25 | 40.80 | 41.02 | 3,474,343 | +0.12(+0.30%) |
Feb 26, 2015 | 41.48 | 41.62 | 40.83 | 40.90 | 4,492,263 | -0.48(-1.15%) |
Feb 25, 2015 | 42.16 | 42.24 | 41.35 | 41.38 | 4,292,794 | -0.86(-2.02%) |
Feb 24, 2015 | 42.03 | 42.49 | 41.86 | 42.24 | 3,024,246 | +0.14(+0.32%) |
Feb 23, 2015 | 41.87 | 42.14 | 41.82 | 42.10 | 2,997,810 | +0.26(+0.63%) |
Feb 20, 2015 | 41.56 | 41.87 | 41.07 | 41.84 | 5,473,518 | +0.22(+0.53%) |
Feb 19, 2015 | 41.98 | 42.09 | 41.35 | 41.62 | 4,149,601 | -0.51(-1.20%) |
Feb 18, 2015 | 41.23 | 42.26 | 41.10 | 42.12 | 5,210,899 | +0.89(+2.16%) |
Feb 17, 2015 | 41.00 | 41.66 | 40.81 | 41.23 | 5,639,419 | +0.03(+0.07%) |
Feb 13, 2015 | 41.19 | 41.20 | 41.20 | 41.20 | 5,412,943 | -0.11(-0.26%) |
Feb 12, 2015 | 41.52 | 41.69 | 41.15 | 41.31 | 5,198,563 | -0.21(-0.51%) |
Feb 11, 2015 | 42.09 | 42.09 | 41.39 | 41.52 | 3,958,191 | -0.73(-1.74%) |
Feb 10, 2015 | 41.51 | 42.34 | 41.51 | 42.26 | 4,777,308 | +0.76(+1.84%) |
Feb 09, 2015 | 42.10 | 42.34 | 41.34 | 41.49 | 5,261,486 | -0.65(-1.54%) |
Feb 06, 2015 | 44.03 | 44.20 | 41.94 | 42.14 | 5,810,163 | -1.97(-4.47%) |
Feb 05, 2015 | 44.19 | 44.29 | 43.72 | 44.12 | 3,116,940 | +0.16(+0.37%) |
Feb 04, 2015 | 44.33 | 44.51 | 43.81 | 43.95 | 4,750,106 | -0.38(-0.86%) |
Feb 03, 2015 | 44.45 | 44.60 | 44.15 | 44.34 | 5,154,499 | -0.21(-0.48%) |
Feb 02, 2015 | 44.37 | 44.87 | 44.00 | 44.55 | 5,154,530 | +0.18(+0.40%) |
Jan 30, 2015 | 44.92 | 45.40 | 44.34 | 44.37 | 5,458,329 | -0.64(-1.43%) |
Jan 29, 2015 | 44.76 | 45.20 | 44.33 | 45.01 | 4,257,606 | +0.24(+0.54%) |
Jan 28, 2015 | 45.41 | 46.19 | 44.68 | 44.77 | 5,156,949 | -0.61(-1.35%) |
Jan 27, 2015 | 45.50 | 45.79 | 45.35 | 45.39 | 3,873,136 | -0.23(-0.50%) |
Jan 26, 2015 | 45.51 | 45.64 | 45.23 | 45.61 | 2,552,371 | +0.04(+0.08%) |
Jan 23, 2015 | 45.48 | 45.85 | 45.30 | 45.58 | 2,913,028 | +0.31(+0.69%) |
Jan 22, 2015 | 45.61 | 45.66 | 44.98 | 45.27 | 2,752,806 | -0.04(-0.09%) |
Jan 21, 2015 | 44.77 | 45.39 | 44.47 | 45.31 | 3,512,461 | +0.43(+0.96%) |
Jan 20, 2015 | 45.21 | 45.25 | 44.52 | 44.88 | 3,195,806 | -0.03(-0.06%) |
Jan 16, 2015 | 44.64 | 44.93 | 44.34 | 44.91 | 3,304,616 | +0.29(+0.65%) |
Jan 15, 2015 | 44.34 | 44.78 | 44.18 | 44.62 | 3,693,177 | +0.28(+0.64%) |
Jan 14, 2015 | 43.59 | 44.38 | 43.38 | 44.34 | 3,680,144 | +0.63(+1.44%) |
Jan 13, 2015 | 43.83 | 44.42 | 43.46 | 43.71 | 3,739,927 | +0.22(+0.50%) |
Jan 12, 2015 | 43.71 | 43.77 | 43.16 | 43.49 | 3,413,926 | -0.06(-0.13%) |
Jan 09, 2015 | 43.82 | 43.92 | 43.20 | 43.54 | 3,417,134 | -0.23(-0.53%) |
Jan 08, 2015 | 43.54 | 43.93 | 43.54 | 43.78 | 3,502,086 | +0.37(+0.86%) |
Jan 07, 2015 | 42.89 | 43.71 | 42.64 | 43.40 | 3,961,834 | +0.61(+1.42%) |
Jan 06, 2015 | 42.68 | 43.69 | 42.65 | 42.80 | 5,903,301 | +0.23(+0.55%) |
Jan 05, 2015 | 43.16 | 43.29 | 42.36 | 42.56 | 3,740,768 | -0.64(-1.47%) |
Jan 02, 2015 | 43.01 | 43.26 | 42.66 | 43.20 | 2,847,274 | +0.30(+0.71%) |
Dec 31, 2014 | 43.67 | 42.89 | 42.89 | 42.89 | 2,749,597 | -0.71(-1.62%) |
Dec 30, 2014 | 44.36 | 44.36 | 43.49 | 43.60 | 2,833,422 | -0.84(-1.89%) |
Dec 29, 2014 | 43.80 | 44.66 | 43.80 | 44.44 | 3,643,185 | +0.65(+1.48%) |
Dec 26, 2014 | 43.42 | 44.07 | 43.35 | 43.79 | 3,990,454 | +0.48(+1.11%) |
Dec 24, 2014 | 42.56 | 43.31 | 43.31 | 43.31 | 2,541,084 | +0.85(+2.00%) |
Dec 23, 2014 | 42.57 | 42.72 | 42.43 | 42.46 | 2,396,914 | -0.03(-0.07%) |
Dec 22, 2014 | 42.29 | 42.49 | 42.04 | 42.49 | 2,430,320 | +0.18(+0.43%) |
Dec 19, 2014 | 42.39 | 42.72 | 42.04 | 42.31 | 5,615,184 | -0.06(-0.15%) |
Dec 18, 2014 | 41.70 | 42.38 | 41.55 | 42.37 | 3,708,376 | +0.82(+1.97%) |
Dec 17, 2014 | 40.92 | 41.67 | 40.92 | 41.55 | 3,414,498 | +0.70(+1.71%) |
Dec 16, 2014 | 41.03 | 41.52 | 40.41 | 40.85 | 3,013,739 | -0.18(-0.43%) |
Dec 15, 2014 | 41.43 | 41.62 | 40.63 | 41.03 | 4,179,338 | -0.43(-1.04%) |
Dec 12, 2014 | 41.36 | 41.93 | 41.29 | 41.46 | 4,554,173 | -0.12(-0.29%) |
Dec 11, 2014 | 41.32 | 41.87 | 41.30 | 41.58 | 3,051,454 | +0.45(+1.08%) |
Dec 10, 2014 | 41.69 | 42.09 | 41.12 | 41.14 | 3,353,349 | -0.45(-1.09%) |
Dec 09, 2014 | 41.18 | 41.93 | 41.18 | 41.59 | 4,451,336 | +0.08(+0.19%) |
Dec 08, 2014 | 40.93 | 41.54 | 40.93 | 41.51 | 4,249,306 | +0.71(+1.73%) |
Dec 05, 2014 | 40.80 | 41.18 | 40.59 | 40.80 | 2,782,044 | -0.48(-1.16%) |
Dec 04, 2014 | 41.34 | 41.52 | 41.02 | 41.28 | 2,960,997 | -0.05(-0.12%) |
Dec 03, 2014 | 41.28 | 41.41 | 41.02 | 41.33 | 3,869,439 | +0.11(+0.26%) |
Dec 02, 2014 | 40.97 | 41.36 | 40.66 | 41.23 | 3,167,598 | +0.25(+0.60%) |
Dec 01, 2014 | 40.49 | 41.22 | 40.25 | 40.98 | 3,617,919 | +0.32(+0.80%) |
Nov 28, 2014 | 40.14 | 40.80 | 40.14 | 40.66 | 1,862,826 | +0.63(+1.57%) |
Nov 26, 2014 | 40.08 | 40.03 | 40.03 | 40.03 | 2,900,496 | +0.06(+0.14%) |
Nov 25, 2014 | 40.23 | 40.27 | 39.79 | 39.97 | 3,944,212 | -0.16(-0.39%) |
Nov 24, 2014 | 40.56 | 40.62 | 40.10 | 40.13 | 2,965,400 | -0.44(-1.08%) |
Nov 21, 2014 | 40.73 | 40.82 | 40.11 | 40.56 | 3,297,326 | +0.13(+0.33%) |
Nov 20, 2014 | 40.33 | 40.66 | 40.10 | 40.43 | 3,108,283 | -0.01(-0.02%) |
Nov 19, 2014 | 40.41 | 40.52 | 40.15 | 40.44 | 3,258,704 | -0.01(-0.02%) |
Nov 18, 2014 | 40.49 | 40.69 | 40.23 | 40.44 | 3,351,214 | +0.04(+0.10%) |
Nov 17, 2014 | 39.60 | 40.45 | 39.49 | 40.40 | 4,115,038 | +0.80(+2.02%) |
Nov 14, 2014 | 39.69 | 39.83 | 39.52 | 39.60 | 2,995,339 | -0.18(-0.44%) |
Nov 13, 2014 | 40.17 | 40.44 | 39.68 | 39.78 | 4,049,372 | -0.40(-0.98%) |
Nov 12, 2014 | 40.58 | 40.73 | 39.95 | 40.17 | 4,679,000 | -0.76(-1.85%) |
Nov 11, 2014 | 41.18 | 41.28 | 40.71 | 40.93 | 3,242,212 | -0.31(-0.75%) |
Nov 10, 2014 | 40.98 | 41.37 | 40.95 | 41.24 | 3,356,253 | +0.04(+0.10%) |
Nov 07, 2014 | 40.91 | 41.22 | 40.74 | 41.20 | 2,483,488 | +0.32(+0.78%) |
Nov 06, 2014 | 41.36 | 41.51 | 40.32 | 40.88 | 6,753,110 | -0.95(-2.26%) |
Nov 05, 2014 | 41.02 | 41.89 | 40.90 | 41.83 | 6,669,919 | +1.13(+2.77%) |
Nov 04, 2014 | 41.08 | 41.27 | 40.63 | 40.70 | 3,079,085 | -0.36(-0.89%) |
Nov 03, 2014 | 40.90 | 41.17 | 40.76 | 41.06 | 2,886,929 | +0.22(+0.53%) |
Oct 31, 2014 | 41.02 | 41.04 | 40.61 | 40.85 | 4,333,644 | +0.05(+0.12%) |
Oct 30, 2014 | 39.92 | 40.82 | 39.82 | 40.80 | 4,608,563 | +1.06(+2.66%) |
Oct 29, 2014 | 39.71 | 40.18 | 39.33 | 39.74 | 3,810,563 | +0.12(+0.30%) |
Oct 28, 2014 | 39.84 | 39.88 | 39.38 | 39.62 | 4,745,127 | -0.12(-0.30%) |
Oct 27, 2014 | 39.64 | 39.54 | 39.54 | 39.74 | 4,299,352 | +0.20(+0.51%) |
Oct 24, 2014 | 38.88 | 39.68 | 38.82 | 39.54 | 4,022,815 | +0.83(+2.15%) |
Oct 23, 2014 | 39.24 | 39.42 | 38.80 | 38.70 | 6,477,609 | -0.45(-1.14%) |
Oct 22, 2014 | 38.90 | 39.59 | 38.86 | 39.15 | 5,309,169 | +0.25(+0.65%) |
Oct 21, 2014 | 38.80 | 38.99 | 38.52 | 38.90 | 3,951,289 | +0.14(+0.36%) |
Oct 20, 2014 | 38.22 | 38.82 | 38.16 | 38.76 | 3,091,158 | +0.53(+1.37%) |
Oct 17, 2014 | 38.28 | 38.36 | 37.45 | 38.24 | 5,483,689 | +0.47(+1.24%) |
Oct 16, 2014 | 37.51 | 37.85 | 37.05 | 37.77 | 5,159,454 | -0.30(-0.79%) |
Oct 15, 2014 | 38.05 | 38.46 | 37.05 | 38.07 | 6,749,923 | -0.24(-0.64%) |
Oct 14, 2014 | 38.19 | 38.94 | 37.94 | 38.31 | 5,330,026 | +0.34(+0.90%) |
Oct 13, 2014 | 37.70 | 38.46 | 37.63 | 37.97 | 3,946,024 | +0.24(+0.63%) |
Oct 10, 2014 | 37.72 | 38.16 | 37.66 | 37.73 | 3,847,199 | +0.23(+0.62%) |
Oct 09, 2014 | 37.89 | 38.10 | 37.44 | 37.50 | 5,249,075 | -0.39(-1.03%) |
Oct 08, 2014 | 37.03 | 37.91 | 37.03 | 37.89 | 3,308,732 | +0.81(+2.19%) |
Oct 07, 2014 | 36.89 | 37.47 | 36.84 | 37.08 | 4,064,354 | +0.11(+0.30%) |
Oct 06, 2014 | 37.14 | 37.29 | 36.83 | 36.97 | 2,069,070 | -0.05(-0.13%) |
Oct 03, 2014 | 36.67 | 37.12 | 36.38 | 37.02 | 2,935,673 | +0.41(+1.13%) |
Oct 02, 2014 | 36.67 | 36.95 | 36.53 | 36.60 | 3,375,068 | -0.07(-0.19%) |
Oct 01, 2014 | 36.65 | 37.06 | 36.56 | 36.67 | 3,162,244 | +0.12(+0.33%) |
Sep 30, 2014 | 36.62 | 36.94 | 36.38 | 36.56 | 2,949,180 | +0.02(+0.06%) |
Sep 29, 2014 | 36.44 | 36.63 | 36.21 | 36.53 | 3,145,187 | -0.05(-0.13%) |
Sep 26, 2014 | 36.48 | 36.76 | 36.11 | 36.58 | 1,980,449 | +0.11(+0.31%) |
Sep 25, 2014 | 36.75 | 36.87 | 36.46 | 36.47 | 2,713,842 | -0.27(-0.72%) |
Sep 24, 2014 | 36.88 | 36.91 | 36.56 | 36.74 | 3,072,140 | -0.06(-0.17%) |
Sep 23, 2014 | 37.04 | 37.09 | 36.78 | 36.80 | 2,888,875 | -0.29(-0.77%) |
Sep 22, 2014 | 37.20 | 37.30 | 36.93 | 37.09 | 1,733,018 | -0.22(-0.58%) |
Sep 19, 2014 | 37.01 | 37.36 | 36.91 | 37.30 | 3,408,220 | +0.38(+1.02%) |
Sep 18, 2014 | 37.33 | 37.42 | 36.78 | 36.93 | 2,434,920 | -0.41(-1.09%) |
Sep 17, 2014 | 37.68 | 37.72 | 37.14 | 37.33 | 2,942,536 | -0.22(-0.58%) |
Sep 16, 2014 | 36.92 | 37.66 | 36.86 | 37.55 | 3,107,686 | +0.66(+1.78%) |
Sep 15, 2014 | 36.77 | 37.02 | 36.70 | 36.89 | 2,511,445 | +0.15(+0.40%) |
Sep 12, 2014 | 37.33 | 37.37 | 36.62 | 36.74 | 2,940,305 | -0.74(-1.98%) |
Sep 11, 2014 | 37.12 | 37.55 | 37.08 | 37.49 | 2,915,158 | +0.38(+1.04%) |
Sep 10, 2014 | 37.12 | 37.23 | 36.88 | 37.10 | 3,123,598 | +0.00(+0.00%) |
Sep 09, 2014 | 37.28 | 37.39 | 36.95 | 37.10 | 3,567,053 | -0.38(-1.01%) |
Sep 08, 2014 | 37.69 | 37.71 | 37.34 | 37.48 | 2,702,246 | -0.23(-0.61%) |
Sep 05, 2014 | 37.28 | 37.72 | 37.14 | 37.71 | 3,193,863 | +0.60(+1.62%) |
Sep 04, 2014 | 37.32 | 37.32 | 36.93 | 37.11 | 3,229,797 | -0.25(-0.67%) |
Sep 03, 2014 | 37.17 | 37.48 | 37.11 | 37.36 | 2,448,908 | +0.34(+0.91%) |
Sep 02, 2014 | 37.57 | 37.62 | 36.93 | 37.02 | 3,384,385 | -0.57(-1.53%) |
Aug 29, 2014 | 37.38 | 37.60 | 37.60 | 37.60 | 2,179,205 | +0.27(+0.71%) |
Aug 28, 2014 | 37.07 | 37.39 | 37.04 | 37.33 | 2,491,455 | +0.12(+0.32%) |
Aug 27, 2014 | 36.62 | 37.23 | 36.62 | 37.21 | 3,315,447 | +0.62(+1.70%) |
Aug 26, 2014 | 37.12 | 37.31 | 36.56 | 36.59 | 2,212,826 | -0.48(-1.30%) |
Aug 25, 2014 | 37.00 | 37.12 | 36.83 | 37.07 | 1,734,619 | +0.29(+0.78%) |
Aug 22, 2014 | 36.90 | 37.00 | 36.45 | 36.79 | 3,317,484 | -0.18(-0.49%) |
Aug 21, 2014 | 36.73 | 37.09 | 36.70 | 36.97 | 3,473,445 | +0.29(+0.80%) |
Aug 20, 2014 | 36.50 | 36.72 | 36.35 | 36.67 | 2,953,319 | +0.13(+0.35%) |
Aug 19, 2014 | 36.15 | 36.56 | 36.15 | 36.55 | 3,228,336 | +0.51(+1.42%) |
Aug 18, 2014 | 36.02 | 36.30 | 35.97 | 36.04 | 3,685,819 | +0.03(+0.10%) |
Aug 15, 2014 | 35.82 | 36.12 | 35.82 | 36.00 | 3,503,329 | +0.20(+0.55%) |
Aug 14, 2014 | 35.55 | 35.89 | 35.55 | 35.81 | 3,116,637 | +0.26(+0.73%) |
Aug 13, 2014 | 35.38 | 35.67 | 35.36 | 35.55 | 3,902,303 | +0.25(+0.71%) |
Aug 12, 2014 | 35.09 | 35.48 | 35.09 | 35.30 | 3,491,705 | +0.05(+0.14%) |
Aug 11, 2014 | 35.37 | 35.60 | 35.20 | 35.25 | 2,774,779 | -0.13(-0.36%) |
Aug 08, 2014 | 34.90 | 35.34 | 34.90 | 35.37 | 4,015,831 | +0.48(+1.36%) |
Aug 07, 2014 | 34.65 | 35.11 | 34.65 | 34.90 | 4,161,918 | +0.39(+1.14%) |
Aug 06, 2014 | 35.22 | 35.24 | 34.35 | 34.50 | 8,522,778 | -0.74(-2.11%) |
Aug 05, 2014 | 35.55 | 35.75 | 35.15 | 35.25 | 4,155,300 | -0.39(-1.09%) |
Aug 04, 2014 | 36.19 | 36.19 | 35.00 | 35.63 | 8,287,585 | -0.63(-1.74%) |
Aug 01, 2014 | 36.05 | 36.61 | 36.02 | 36.27 | 3,758,298 | +0.22(+0.62%) |
Jul 31, 2014 | 36.58 | 36.70 | 36.02 | 36.04 | 3,612,170 | -0.70(-1.91%) |
Jul 30, 2014 | 37.51 | 37.60 | 36.45 | 36.74 | 4,168,646 | -0.76(-2.02%) |
Jul 29, 2014 | 37.99 | 38.05 | 37.51 | 37.50 | 2,990,951 | -0.39(-1.02%) |
Jul 28, 2014 | 36.84 | 37.89 | 36.76 | 37.89 | 4,194,396 | +0.99(+2.69%) |
Jul 25, 2014 | 37.61 | 37.94 | 36.69 | 36.90 | 4,416,151 | -0.55(-1.46%) |
Jul 24, 2014 | 37.41 | 37.47 | 37.25 | 37.44 | 3,163,553 | +0.03(+0.07%) |
Jul 23, 2014 | 37.48 | 37.60 | 37.37 | 37.42 | 2,539,470 | -0.06(-0.15%) |
Jul 22, 2014 | 37.60 | 37.66 | 37.40 | 37.47 | 1,750,877 | +0.01(+0.02%) |
Jul 21, 2014 | 37.66 | 37.69 | 37.17 | 37.46 | 2,929,719 | -0.24(-0.64%) |
Jul 18, 2014 | 37.25 | 37.75 | 37.12 | 37.71 | 2,792,870 | +0.63(+1.70%) |
Jul 17, 2014 | 37.55 | 37.62 | 37.08 | 37.08 | 2,946,620 | -0.51(-1.35%) |
Jul 16, 2014 | 37.46 | 37.62 | 37.26 | 37.58 | 2,948,283 | +0.19(+0.52%) |
Jul 15, 2014 | 37.15 | 37.57 | 37.15 | 37.39 | 3,896,331 | +0.23(+0.62%) |
Jul 14, 2014 | 37.71 | 37.83 | 37.11 | 37.16 | 4,520,814 | -0.49(-1.31%) |
Jul 11, 2014 | 37.96 | 38.10 | 37.53 | 37.65 | 2,865,775 | -0.34(-0.89%) |
Jul 10, 2014 | 37.78 | 38.05 | 37.78 | 37.99 | 3,105,866 | +0.06(+0.16%) |
Jul 09, 2014 | 37.98 | 38.09 | 37.65 | 37.93 | 3,825,101 | +0.11(+0.29%) |
Jul 08, 2014 | 37.33 | 37.85 | 37.33 | 37.82 | 4,494,716 | +0.54(+1.45%) |
Jul 07, 2014 | 37.12 | 37.51 | 37.12 | 37.28 | 3,696,830 | +0.01(+0.02%) |
Jul 03, 2014 | 37.31 | 37.27 | 37.27 | 37.27 | 2,914,562 | -0.28(-0.76%) |
Jul 02, 2014 | 38.21 | 38.26 | 37.26 | 37.55 | 3,939,784 | -0.72(-1.88%) |
Jul 01, 2014 | 38.71 | 38.76 | 38.26 | 38.28 | 2,606,433 | -0.39(-1.00%) |
Jun 30, 2014 | 38.43 | 38.78 | 38.24 | 38.66 | 3,379,886 | +0.31(+0.80%) |
Jun 27, 2014 | 38.12 | 38.41 | 37.96 | 38.36 | 3,814,381 | +0.23(+0.60%) |
Jun 26, 2014 | 38.22 | 38.22 | 38.01 | 38.13 | 3,656,206 | -0.08(-0.22%) |
Jun 25, 2014 | 37.81 | 38.30 | 37.75 | 38.21 | 3,149,815 | +0.33(+0.86%) |
Jun 24, 2014 | 37.61 | 38.01 | 37.61 | 37.89 | 2,826,900 | +0.14(+0.37%) |
Jun 23, 2014 | 37.80 | 37.83 | 37.48 | 37.75 | 2,587,522 | -0.02(-0.05%) |
Jun 20, 2014 | 38.06 | 38.10 | 37.74 | 37.77 | 3,615,580 | -0.29(-0.77%) |
Jun 19, 2014 | 37.62 | 38.12 | 37.54 | 38.06 | 4,438,692 | +0.54(+1.44%) |
Jun 18, 2014 | 36.69 | 37.53 | 36.64 | 37.52 | 5,154,932 | +0.91(+2.48%) |
Jun 17, 2014 | 36.62 | 36.74 | 36.25 | 36.61 | 2,627,026 | -0.19(-0.53%) |
Jun 16, 2014 | 36.56 | 37.23 | 36.55 | 36.81 | 3,455,276 | +0.21(+0.59%) |
Jun 13, 2014 | 36.41 | 36.70 | 36.17 | 36.59 | 2,322,517 | +0.13(+0.36%) |
Jun 12, 2014 | 36.37 | 36.58 | 35.77 | 36.46 | 3,416,986 | +0.04(+0.11%) |
Jun 11, 2014 | 37.02 | 37.08 | 36.40 | 36.42 | 3,947,120 | -0.64(-1.74%) |
Jun 10, 2014 | 37.08 | 37.29 | 36.98 | 37.06 | 3,617,582 | -0.42(-1.13%) |
Jun 06, 2014 | 37.78 | 37.78 | 37.46 | 37.49 | 2,311,316 | -0.07(-0.18%) |
Jun 05, 2014 | 37.12 | 37.73 | 37.12 | 37.55 | 4,007,481 | +0.12(+0.33%) |
Jun 04, 2014 | 37.26 | 37.46 | 37.20 | 37.43 | 3,971,830 | +0.03(+0.09%) |
Jun 03, 2014 | 37.12 | 37.58 | 36.99 | 37.40 | 6,466,562 | +0.32(+0.86%) |
Jun 02, 2014 | 36.88 | 37.16 | 36.77 | 37.08 | 3,369,269 | +0.09(+0.24%) |
May 30, 2014 | 36.58 | 37.02 | 36.58 | 36.99 | 3,976,861 | +0.39(+1.06%) |
May 29, 2014 | 36.79 | 36.82 | 36.33 | 36.60 | 4,650,615 | -0.10(-0.28%) |
May 28, 2014 | 36.51 | 36.74 | 36.29 | 36.70 | 5,270,915 | +0.17(+0.46%) |
May 27, 2014 | 36.14 | 36.69 | 36.08 | 36.54 | 7,447,779 | +0.89(+2.51%) |
May 23, 2014 | 35.66 | 35.64 | 35.64 | 35.64 | 2,304,128 | -0.06(-0.17%) |
May 22, 2014 | 35.48 | 35.86 | 35.43 | 35.70 | 1,757,843 | +0.27(+0.76%) |
May 21, 2014 | 35.40 | 35.52 | 35.27 | 35.43 | 2,401,663 | +0.10(+0.29%) |
May 20, 2014 | 35.43 | 35.72 | 35.23 | 35.33 | 4,871,965 | -0.04(-0.12%) |
May 19, 2014 | 36.46 | 36.47 | 35.36 | 35.37 | 5,912,688 | -1.16(-3.19%) |
May 16, 2014 | 36.14 | 36.55 | 35.95 | 36.54 | 4,494,715 | +0.47(+1.31%) |
May 15, 2014 | 36.31 | 36.45 | 36.02 | 36.06 | 3,320,978 | -0.24(-0.65%) |
May 14, 2014 | 36.21 | 36.66 | 36.18 | 36.30 | 3,925,229 | +0.09(+0.25%) |
May 13, 2014 | 36.04 | 36.24 | 35.92 | 36.21 | 4,240,585 | +0.33(+0.91%) |
May 12, 2014 | 36.39 | 36.40 | 35.77 | 35.88 | 5,188,831 | -0.39(-1.07%) |
May 09, 2014 | 36.79 | 36.92 | 36.24 | 36.27 | 5,023,137 | -0.51(-1.39%) |
May 08, 2014 | 37.08 | 37.14 | 36.65 | 36.79 | 4,486,588 | -0.30(-0.82%) |
May 07, 2014 | 36.38 | 37.10 | 36.30 | 37.09 | 4,856,352 | +0.80(+2.20%) |
May 06, 2014 | 36.55 | 36.64 | 36.29 | 36.29 | 4,260,324 | -0.35(-0.96%) |
May 05, 2014 | 36.26 | 36.66 | 36.19 | 36.64 | 4,351,290 | +0.36(+1.00%) |
May 02, 2014 | 36.84 | 36.84 | 36.00 | 36.28 | 5,566,881 | -0.71(-1.93%) |
May 01, 2014 | 37.08 | 37.12 | 36.51 | 36.99 | 4,812,173 | +0.04(+0.11%) |
Apr 30, 2014 | 37.08 | 37.38 | 36.91 | 36.95 | 5,427,121 | -0.05(-0.13%) |
Apr 29, 2014 | 37.39 | 37.52 | 36.95 | 37.00 | 6,495,555 | -0.38(-1.03%) |
Apr 28, 2014 | 36.81 | 37.44 | 36.81 | 37.38 | 6,920,247 | +0.73(+1.99%) |
Apr 25, 2014 | 36.46 | 36.79 | 36.15 | 36.66 | 6,621,337 | +0.72(+2.01%) |
Apr 24, 2014 | 35.75 | 36.23 | 35.46 | 35.94 | 6,667,929 | +0.30(+0.83%) |
Apr 23, 2014 | 35.54 | 35.96 | 35.50 | 35.64 | 4,449,110 | +0.16(+0.45%) |
Apr 22, 2014 | 35.47 | 35.59 | 35.17 | 35.48 | 4,036,905 | +0.01(+0.04%) |
Apr 21, 2014 | 35.42 | 35.82 | 35.32 | 35.47 | 3,413,596 | -0.05(-0.15%) |
Apr 17, 2014 | 35.95 | 35.52 | 35.52 | 35.52 | 3,153,110 | -0.53(-1.47%) |
Apr 16, 2014 | 35.89 | 36.05 | 35.72 | 36.05 | 3,678,391 | +0.12(+0.34%) |
Apr 15, 2014 | 35.24 | 35.95 | 35.21 | 35.93 | 5,702,291 | +0.71(+2.03%) |
Apr 14, 2014 | 35.20 | 35.32 | 34.89 | 35.21 | 4,169,683 | +0.26(+0.75%) |
Apr 11, 2014 | 35.10 | 35.35 | 34.93 | 34.95 | 4,444,934 | -0.06(-0.18%) |
Apr 10, 2014 | 35.43 | 35.64 | 35.00 | 35.02 | 5,721,969 | -0.38(-1.07%) |
Apr 09, 2014 | 35.32 | 35.45 | 34.99 | 35.39 | 4,550,543 | +0.09(+0.25%) |
Apr 08, 2014 | 34.87 | 35.37 | 34.58 | 35.30 | 4,236,157 | +0.49(+1.42%) |
Apr 07, 2014 | 34.95 | 35.24 | 34.80 | 34.81 | 4,056,946 | -0.06(-0.18%) |
Apr 04, 2014 | 34.87 | 35.30 | 34.75 | 34.87 | 4,045,643 | +0.14(+0.42%) |
Apr 03, 2014 | 34.68 | 34.85 | 34.55 | 34.73 | 2,857,263 | +0.11(+0.32%) |
Apr 02, 2014 | 34.59 | 34.72 | 34.33 | 34.62 | 4,018,392 | +0.01(+0.02%) |
Apr 01, 2014 | 34.86 | 34.89 | 34.45 | 34.61 | 4,377,571 | -0.18(-0.51%) |
Mar 31, 2014 | 34.46 | 34.99 | 34.34 | 34.79 | 4,771,469 | +0.45(+1.32%) |
Mar 28, 2014 | 34.21 | 34.45 | 34.10 | 34.34 | 3,885,346 | +0.14(+0.40%) |
Mar 27, 2014 | 33.84 | 34.30 | 33.64 | 34.20 | 6,193,159 | +0.33(+0.97%) |
Mar 26, 2014 | 33.94 | 34.09 | 33.78 | 33.87 | 4,264,103 | -0.03(-0.10%) |
Mar 25, 2014 | 33.55 | 33.97 | 33.33 | 33.90 | 6,848,407 | +0.42(+1.25%) |
Mar 24, 2014 | 33.55 | 33.85 | 33.46 | 33.48 | 6,246,299 | -0.09(-0.27%) |
Mar 21, 2014 | 33.61 | 34.06 | 33.44 | 33.57 | 7,914,248 | +0.10(+0.29%) |
Mar 20, 2014 | 33.53 | 33.61 | 33.18 | 33.48 | 5,465,283 | -0.13(-0.39%) |
Mar 19, 2014 | 34.45 | 34.52 | 33.56 | 33.61 | 6,097,150 | -0.84(-2.43%) |
Mar 18, 2014 | 34.62 | 34.67 | 34.38 | 34.45 | 3,093,751 | -0.09(-0.26%) |
Mar 17, 2014 | 34.48 | 34.61 | 34.22 | 34.54 | 3,384,244 | +0.12(+0.36%) |
Mar 14, 2014 | 34.27 | 34.60 | 34.17 | 34.41 | 2,902,526 | +0.14(+0.40%) |
Mar 13, 2014 | 34.03 | 34.40 | 33.93 | 34.27 | 3,487,595 | +0.28(+0.83%) |
Mar 12, 2014 | 33.40 | 34.00 | 33.35 | 33.99 | 2,967,005 | +0.55(+1.64%) |
Mar 11, 2014 | 33.86 | 33.90 | 33.35 | 33.44 | 5,129,415 | -0.35(-1.04%) |
Mar 10, 2014 | 33.87 | 34.04 | 33.63 | 33.79 | 3,637,358 | -0.08(-0.24%) |
Mar 07, 2014 | 33.70 | 33.91 | 33.40 | 33.88 | 3,617,245 | +0.05(+0.16%) |
Mar 06, 2014 | 34.18 | 34.26 | 33.78 | 33.82 | 3,063,940 | -0.30(-0.87%) |
Mar 05, 2014 | 34.41 | 34.54 | 34.08 | 34.12 | 2,959,801 | -0.25(-0.74%) |
Mar 04, 2014 | 34.40 | 34.56 | 34.25 | 34.37 | 3,651,482 | +0.23(+0.66%) |