Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 38.48 | 38.48 | 38.15 | 38.29 | 2,370,505 | -0.20(-0.52%) |
May 28, 2015 | 38.23 | 38.54 | 38.01 | 38.49 | 949,655 | +0.16(+0.41%) |
May 27, 2015 | 38.17 | 38.40 | 38.01 | 38.33 | 898,030 | +0.17(+0.45%) |
May 26, 2015 | 38.62 | 38.78 | 38.12 | 38.16 | 1,261,094 | -0.62(-1.60%) |
May 22, 2015 | 38.98 | 38.78 | 38.78 | 38.78 | 644,189 | -0.33(-0.85%) |
May 21, 2015 | 39.18 | 39.32 | 39.08 | 39.11 | 930,367 | -0.11(-0.29%) |
May 20, 2015 | 39.33 | 39.33 | 38.99 | 39.23 | 1,084,227 | +0.07(+0.17%) |
May 19, 2015 | 39.14 | 39.14 | 38.97 | 39.16 | 998,117 | +0.05(+0.12%) |
May 18, 2015 | 38.73 | 39.20 | 38.70 | 39.11 | 961,716 | +0.39(+1.01%) |
May 15, 2015 | 38.94 | 39.06 | 38.71 | 38.72 | 1,089,065 | -0.25(-0.64%) |
May 14, 2015 | 38.86 | 38.99 | 38.62 | 38.97 | 1,137,998 | +0.31(+0.81%) |
May 13, 2015 | 39.01 | 39.10 | 38.61 | 38.66 | 1,385,962 | -0.36(-0.93%) |
May 12, 2015 | 39.06 | 39.27 | 38.89 | 39.02 | 713,765 | -0.19(-0.49%) |
May 11, 2015 | 39.42 | 39.47 | 39.08 | 39.21 | 1,400,466 | -0.26(-0.65%) |
May 08, 2015 | 39.52 | 39.61 | 39.17 | 39.47 | 1,095,872 | +0.19(+0.49%) |
May 07, 2015 | 39.17 | 39.50 | 38.88 | 39.28 | 787,541 | +0.12(+0.32%) |
May 06, 2015 | 39.45 | 39.52 | 38.94 | 39.15 | 675,791 | -0.17(-0.44%) |
May 05, 2015 | 39.61 | 39.83 | 39.23 | 39.32 | 914,931 | -0.38(-0.96%) |
May 04, 2015 | 39.64 | 39.98 | 39.38 | 39.70 | 842,959 | -0.06(-0.14%) |
May 01, 2015 | 39.91 | 40.01 | 39.58 | 39.76 | 699,501 | +0.09(+0.22%) |
Apr 30, 2015 | 39.86 | 40.00 | 39.51 | 39.68 | 761,026 | -0.24(-0.60%) |
Apr 29, 2015 | 39.79 | 40.15 | 39.63 | 39.91 | 601,607 | -0.07(-0.17%) |
Apr 28, 2015 | 39.42 | 39.99 | 39.42 | 39.98 | 586,338 | +0.51(+1.28%) |
Apr 27, 2015 | 39.70 | 39.76 | 39.43 | 39.48 | 812,258 | -0.18(-0.46%) |
Apr 24, 2015 | 39.60 | 39.81 | 39.49 | 39.66 | 516,490 | -0.03(-0.07%) |
Apr 23, 2015 | 39.34 | 39.85 | 39.31 | 39.69 | 624,729 | +0.28(+0.70%) |
Apr 22, 2015 | 39.30 | 39.49 | 38.90 | 39.41 | 857,635 | +0.14(+0.36%) |
Apr 21, 2015 | 40.02 | 40.19 | 39.22 | 39.27 | 814,173 | -0.66(-1.65%) |
Apr 20, 2015 | 39.95 | 40.25 | 39.88 | 39.92 | 905,329 | +0.06(+0.14%) |
Apr 17, 2015 | 39.97 | 40.10 | 39.68 | 39.87 | 977,585 | -0.38(-0.95%) |
Apr 16, 2015 | 40.29 | 40.41 | 39.97 | 40.25 | 1,091,256 | -0.15(-0.38%) |
Apr 15, 2015 | 39.74 | 40.58 | 39.70 | 40.40 | 1,232,878 | +0.71(+1.80%) |
Apr 14, 2015 | 39.49 | 39.80 | 39.44 | 39.69 | 1,190,931 | +0.13(+0.34%) |
Apr 13, 2015 | 39.18 | 39.61 | 39.18 | 39.55 | 666,839 | +0.32(+0.83%) |
Apr 10, 2015 | 39.48 | 39.59 | 39.11 | 39.23 | 584,136 | -0.26(-0.65%) |
Apr 09, 2015 | 39.45 | 39.53 | 39.15 | 39.49 | 831,105 | -0.08(-0.19%) |
Apr 08, 2015 | 39.49 | 39.86 | 39.39 | 39.56 | 838,666 | +0.17(+0.44%) |
Apr 07, 2015 | 39.55 | 39.60 | 39.36 | 39.39 | 844,512 | -0.18(-0.46%) |
Apr 06, 2015 | 38.93 | 39.74 | 38.88 | 39.57 | 1,047,726 | +0.36(+0.92%) |
Apr 02, 2015 | 38.44 | 39.21 | 39.21 | 39.21 | 1,142,392 | +0.69(+1.78%) |
Apr 01, 2015 | 38.90 | 38.90 | 38.37 | 38.52 | 1,404,063 | -0.38(-0.98%) |
Mar 31, 2015 | 38.63 | 39.03 | 38.49 | 38.90 | 1,172,558 | +0.07(+0.17%) |
Mar 30, 2015 | 38.46 | 38.96 | 38.43 | 38.84 | 562,401 | +0.54(+1.42%) |
Mar 27, 2015 | 38.39 | 38.52 | 38.11 | 38.29 | 892,579 | -0.20(-0.52%) |
Mar 26, 2015 | 38.30 | 38.60 | 38.23 | 38.49 | 1,270,678 | +0.13(+0.35%) |
Mar 25, 2015 | 38.71 | 38.83 | 38.36 | 38.36 | 865,234 | -0.33(-0.86%) |
Mar 24, 2015 | 39.00 | 39.11 | 38.69 | 38.69 | 789,035 | -0.37(-0.95%) |
Mar 23, 2015 | 39.13 | 39.54 | 39.05 | 39.07 | 737,447 | -0.05(-0.12%) |
Mar 20, 2015 | 39.10 | 39.32 | 39.02 | 39.11 | 1,329,844 | +0.19(+0.49%) |
Mar 19, 2015 | 39.05 | 39.13 | 38.68 | 38.92 | 1,351,651 | -0.17(-0.44%) |
Mar 18, 2015 | 38.59 | 39.33 | 38.38 | 39.09 | 916,075 | +0.46(+1.18%) |
Mar 17, 2015 | 38.30 | 38.82 | 38.28 | 38.64 | 978,420 | +0.11(+0.30%) |
Mar 16, 2015 | 38.19 | 38.60 | 38.08 | 38.52 | 1,350,247 | +0.48(+1.25%) |
Mar 13, 2015 | 38.45 | 38.47 | 37.78 | 38.05 | 846,498 | -0.52(-1.36%) |
Mar 12, 2015 | 38.07 | 38.62 | 38.04 | 38.57 | 807,944 | +0.75(+1.99%) |
Mar 11, 2015 | 37.61 | 38.03 | 37.49 | 37.82 | 2,281,600 | +0.23(+0.61%) |
Mar 10, 2015 | 38.48 | 38.48 | 37.59 | 37.59 | 1,193,327 | -1.11(-2.88%) |
Mar 09, 2015 | 38.54 | 38.79 | 38.35 | 38.70 | 1,260,931 | +0.13(+0.35%) |
Mar 06, 2015 | 38.64 | 39.20 | 38.51 | 38.57 | 1,026,991 | -0.20(-0.52%) |
Mar 05, 2015 | 38.87 | 38.93 | 38.59 | 38.77 | 593,483 | +0.03(+0.07%) |
Mar 04, 2015 | 38.95 | 39.07 | 38.52 | 38.74 | 1,010,738 | -0.32(-0.83%) |
Mar 03, 2015 | 38.59 | 39.12 | 38.58 | 39.07 | 1,526,366 | +0.39(+1.01%) |
Mar 02, 2015 | 39.04 | 39.08 | 38.60 | 38.68 | 1,617,213 | -0.40(-1.02%) |
Feb 27, 2015 | 39.26 | 39.33 | 39.01 | 39.08 | 1,082,591 | -0.19(-0.49%) |
Feb 26, 2015 | 39.59 | 39.70 | 39.03 | 39.27 | 1,361,174 | -0.45(-1.14%) |
Feb 25, 2015 | 40.26 | 40.31 | 39.63 | 39.72 | 1,042,778 | -0.64(-1.58%) |
Feb 24, 2015 | 40.01 | 40.70 | 40.01 | 40.36 | 721,409 | +0.31(+0.78%) |
Feb 23, 2015 | 40.24 | 40.27 | 39.83 | 40.04 | 772,366 | -0.25(-0.61%) |
Feb 20, 2015 | 40.25 | 40.37 | 39.66 | 40.29 | 1,054,206 | -0.03(-0.07%) |
Feb 19, 2015 | 39.88 | 40.41 | 39.75 | 40.32 | 760,992 | +0.22(+0.55%) |
Feb 18, 2015 | 40.43 | 40.50 | 40.05 | 40.10 | 697,459 | -0.36(-0.89%) |
Feb 17, 2015 | 40.17 | 40.48 | 40.01 | 40.46 | 1,177,129 | +0.18(+0.45%) |
Feb 13, 2015 | 39.87 | 40.28 | 40.28 | 40.28 | 887,336 | +0.40(+1.00%) |
Feb 12, 2015 | 39.55 | 39.93 | 39.49 | 39.88 | 855,979 | +0.43(+1.09%) |
Feb 11, 2015 | 39.41 | 39.58 | 39.27 | 39.45 | 1,014,215 | -0.04(-0.10%) |
Feb 10, 2015 | 39.48 | 39.54 | 39.12 | 39.49 | 935,634 | +0.27(+0.68%) |
Feb 09, 2015 | 38.64 | 39.41 | 38.39 | 39.23 | 1,210,486 | +0.47(+1.20%) |
Feb 06, 2015 | 38.88 | 39.11 | 38.65 | 38.76 | 995,133 | +0.01(+0.02%) |
Feb 05, 2015 | 38.43 | 38.85 | 38.42 | 38.75 | 960,659 | +0.31(+0.82%) |
Feb 04, 2015 | 38.24 | 38.74 | 38.15 | 38.44 | 1,645,526 | +0.09(+0.22%) |
Feb 03, 2015 | 37.55 | 38.37 | 37.51 | 38.35 | 2,348,682 | +1.09(+2.94%) |
Feb 02, 2015 | 36.53 | 37.36 | 36.36 | 37.26 | 1,753,159 | +0.86(+2.35%) |
Jan 30, 2015 | 36.45 | 36.93 | 36.30 | 36.40 | 1,366,124 | -0.40(-1.09%) |
Jan 29, 2015 | 36.60 | 36.87 | 36.16 | 36.80 | 1,274,149 | +0.21(+0.57%) |
Jan 28, 2015 | 37.64 | 37.73 | 36.57 | 36.59 | 1,526,136 | -0.92(-2.46%) |
Jan 27, 2015 | 37.34 | 37.73 | 37.29 | 37.51 | 1,187,986 | -0.10(-0.28%) |
Jan 26, 2015 | 37.46 | 37.72 | 37.35 | 37.62 | 1,302,534 | +0.10(+0.25%) |
Jan 23, 2015 | 37.88 | 37.95 | 37.46 | 37.52 | 1,003,744 | -0.39(-1.03%) |
Jan 22, 2015 | 37.45 | 37.91 | 37.17 | 37.91 | 2,611,341 | +0.60(+1.61%) |
Jan 21, 2015 | 37.32 | 37.52 | 37.11 | 37.31 | 1,500,515 | -0.12(-0.33%) |
Jan 20, 2015 | 37.59 | 37.62 | 36.96 | 37.44 | 1,560,823 | +0.04(+0.10%) |
Jan 16, 2015 | 36.87 | 37.41 | 36.81 | 37.40 | 1,113,803 | +0.48(+1.29%) |
Jan 15, 2015 | 37.39 | 37.59 | 36.91 | 36.92 | 1,605,573 | -0.43(-1.15%) |
Jan 14, 2015 | 37.28 | 37.68 | 36.75 | 37.35 | 1,186,372 | -0.37(-0.98%) |
Jan 13, 2015 | 38.09 | 38.26 | 37.31 | 37.72 | 1,809,967 | -0.02(-0.05%) |
Jan 12, 2015 | 38.11 | 38.26 | 37.54 | 37.74 | 720,221 | -0.36(-0.95%) |
Jan 09, 2015 | 38.65 | 38.65 | 37.89 | 38.10 | 984,172 | -0.58(-1.50%) |
Jan 08, 2015 | 38.34 | 38.72 | 38.26 | 38.68 | 1,063,303 | +0.61(+1.60%) |
Jan 07, 2015 | 38.35 | 38.44 | 37.80 | 38.07 | 984,278 | +0.00(+0.00%) |
Jan 06, 2015 | 38.69 | 38.82 | 37.87 | 38.07 | 1,118,760 | -0.69(-1.77%) |
Jan 05, 2015 | 39.38 | 39.48 | 38.64 | 38.76 | 861,906 | -0.95(-2.40%) |
Jan 02, 2015 | 40.21 | 40.24 | 39.49 | 39.71 | 912,431 | -0.27(-0.67%) |
Dec 31, 2014 | 40.61 | 39.98 | 39.98 | 39.98 | 891,751 | -0.50(-1.25%) |
Dec 30, 2014 | 40.30 | 40.68 | 40.20 | 40.48 | 498,690 | +0.07(+0.16%) |
Dec 29, 2014 | 40.26 | 40.80 | 40.15 | 40.41 | 705,085 | +0.09(+0.21%) |
Dec 26, 2014 | 40.49 | 40.58 | 40.30 | 40.33 | 536,880 | +0.02(+0.05%) |
Dec 24, 2014 | 40.53 | 40.31 | 40.31 | 40.31 | 446,926 | -0.19(-0.47%) |
Dec 23, 2014 | 40.20 | 40.78 | 40.15 | 40.50 | 969,480 | +0.38(+0.95%) |
Dec 22, 2014 | 39.85 | 40.16 | 39.63 | 40.12 | 1,615,019 | +0.34(+0.86%) |
Dec 19, 2014 | 39.20 | 39.84 | 39.04 | 39.78 | 2,905,471 | +0.74(+1.90%) |
Dec 18, 2014 | 38.20 | 39.04 | 37.98 | 39.04 | 2,491,256 | +1.27(+3.38%) |
Dec 17, 2014 | 37.33 | 37.94 | 37.21 | 37.76 | 2,284,907 | +0.59(+1.59%) |
Dec 16, 2014 | 37.37 | 37.89 | 37.14 | 37.17 | 2,915,172 | -0.36(-0.96%) |
Dec 15, 2014 | 37.58 | 37.87 | 37.44 | 37.53 | 2,978,986 | +0.01(+0.03%) |
Dec 12, 2014 | 38.16 | 38.20 | 37.50 | 37.52 | 2,255,805 | -0.93(-2.42%) |
Dec 11, 2014 | 38.43 | 38.85 | 38.31 | 38.45 | 2,234,879 | +0.10(+0.27%) |
Dec 10, 2014 | 38.92 | 39.04 | 38.17 | 38.35 | 1,918,824 | -0.69(-1.78%) |
Dec 09, 2014 | 38.79 | 39.19 | 38.71 | 39.04 | 1,985,696 | -0.18(-0.46%) |
Dec 08, 2014 | 39.06 | 39.25 | 38.93 | 39.23 | 2,194,439 | +0.17(+0.44%) |
Dec 05, 2014 | 39.00 | 39.27 | 38.79 | 39.05 | 1,361,770 | +0.05(+0.12%) |
Dec 04, 2014 | 39.17 | 39.34 | 38.90 | 39.01 | 1,336,267 | -0.20(-0.51%) |
Dec 03, 2014 | 39.19 | 39.46 | 39.07 | 39.21 | 1,044,939 | -0.04(-0.10%) |
Dec 02, 2014 | 39.18 | 39.48 | 39.14 | 39.24 | 1,157,156 | +0.02(+0.05%) |
Dec 01, 2014 | 39.51 | 39.51 | 38.87 | 39.23 | 1,854,618 | -0.39(-0.98%) |
Nov 28, 2014 | 40.26 | 40.35 | 39.48 | 39.62 | 1,084,889 | -0.74(-1.84%) |
Nov 26, 2014 | 40.57 | 40.36 | 40.36 | 40.36 | 1,132,137 | -0.22(-0.54%) |
Nov 25, 2014 | 40.95 | 40.96 | 40.42 | 40.58 | 1,416,165 | -0.33(-0.81%) |
Nov 24, 2014 | 40.90 | 41.02 | 40.56 | 40.91 | 1,694,221 | +0.11(+0.28%) |
Nov 21, 2014 | 40.90 | 41.09 | 40.67 | 40.79 | 1,164,927 | +0.19(+0.47%) |
Nov 20, 2014 | 40.34 | 40.66 | 40.32 | 40.60 | 853,577 | +0.09(+0.23%) |
Nov 19, 2014 | 40.55 | 40.56 | 40.38 | 40.51 | 1,176,728 | -0.04(-0.09%) |
Nov 18, 2014 | 40.51 | 40.64 | 40.37 | 40.55 | 789,447 | +0.09(+0.21%) |
Nov 17, 2014 | 40.53 | 40.71 | 40.34 | 40.46 | 1,017,044 | -0.18(-0.44%) |
Nov 14, 2014 | 40.76 | 40.93 | 40.51 | 40.64 | 813,969 | -0.17(-0.42%) |
Nov 13, 2014 | 41.09 | 41.17 | 40.48 | 40.81 | 984,436 | -0.28(-0.67%) |
Nov 12, 2014 | 41.11 | 41.13 | 40.94 | 41.09 | 786,825 | -0.22(-0.53%) |
Nov 11, 2014 | 41.22 | 41.39 | 41.18 | 41.31 | 681,222 | +0.02(+0.05%) |
Nov 10, 2014 | 41.32 | 41.43 | 41.09 | 41.29 | 935,386 | -0.05(-0.11%) |
Nov 07, 2014 | 41.13 | 41.46 | 40.99 | 41.33 | 842,138 | +0.08(+0.18%) |
Nov 06, 2014 | 41.53 | 41.53 | 41.13 | 41.26 | 1,072,048 | -0.30(-0.73%) |
Nov 05, 2014 | 41.10 | 41.58 | 41.02 | 41.56 | 1,067,365 | +0.57(+1.39%) |
Nov 04, 2014 | 40.89 | 41.00 | 40.68 | 40.99 | 643,693 | +0.03(+0.07%) |
Nov 03, 2014 | 41.32 | 41.40 | 40.75 | 40.96 | 1,252,394 | -0.46(-1.10%) |
Oct 31, 2014 | 41.40 | 41.55 | 41.02 | 41.42 | 1,362,426 | +0.48(+1.16%) |
Oct 30, 2014 | 40.78 | 41.13 | 40.71 | 40.94 | 752,406 | +0.04(+0.09%) |
Oct 29, 2014 | 40.94 | 41.10 | 40.64 | 40.91 | 897,346 | +0.01(+0.02%) |
Oct 28, 2014 | 40.67 | 40.94 | 40.54 | 40.90 | 702,113 | +0.43(+1.06%) |
Oct 27, 2014 | 40.30 | 40.57 | 40.37 | 40.47 | 739,699 | +0.09(+0.24%) |
Oct 24, 2014 | 40.08 | 40.43 | 39.96 | 40.37 | 781,626 | +0.29(+0.73%) |
Oct 23, 2014 | 40.08 | 40.36 | 40.00 | 40.08 | 1,586,704 | +0.26(+0.64%) |
Oct 22, 2014 | 40.19 | 40.26 | 39.80 | 39.82 | 1,404,038 | -0.35(-0.87%) |
Oct 21, 2014 | 39.58 | 40.25 | 39.58 | 40.18 | 1,318,783 | +0.76(+1.93%) |
Oct 20, 2014 | 39.04 | 39.42 | 38.96 | 39.42 | 972,172 | +0.32(+0.83%) |
Oct 17, 2014 | 38.92 | 39.16 | 38.75 | 39.09 | 1,237,675 | +0.52(+1.35%) |
Oct 16, 2014 | 37.52 | 38.73 | 37.52 | 38.57 | 1,642,664 | +0.36(+0.94%) |
Oct 15, 2014 | 38.30 | 38.49 | 37.41 | 38.21 | 2,426,755 | -0.45(-1.16%) |
Oct 14, 2014 | 38.53 | 39.18 | 38.47 | 38.66 | 1,391,246 | +0.31(+0.82%) |
Oct 13, 2014 | 38.58 | 38.91 | 38.27 | 38.34 | 1,854,986 | -0.18(-0.47%) |
Oct 10, 2014 | 38.89 | 39.07 | 38.48 | 38.52 | 2,174,857 | -0.33(-0.86%) |
Oct 09, 2014 | 39.59 | 39.73 | 38.83 | 38.85 | 2,511,354 | -0.82(-2.06%) |
Oct 08, 2014 | 39.24 | 39.67 | 38.97 | 39.67 | 1,382,898 | +0.49(+1.26%) |
Oct 07, 2014 | 39.51 | 39.78 | 39.18 | 39.18 | 1,194,616 | -0.62(-1.55%) |
Oct 06, 2014 | 39.82 | 39.92 | 39.63 | 39.80 | 1,018,881 | +0.08(+0.19%) |
Oct 03, 2014 | 39.57 | 39.87 | 39.47 | 39.72 | 743,570 | +0.34(+0.87%) |
Oct 02, 2014 | 39.15 | 39.47 | 38.90 | 39.38 | 952,650 | +0.11(+0.29%) |
Oct 01, 2014 | 39.58 | 39.80 | 39.16 | 39.26 | 1,614,140 | -0.31(-0.79%) |
Sep 30, 2014 | 39.89 | 39.96 | 39.55 | 39.58 | 874,246 | -0.30(-0.76%) |
Sep 29, 2014 | 39.76 | 40.08 | 39.67 | 39.88 | 688,513 | -0.26(-0.64%) |
Sep 26, 2014 | 39.72 | 40.16 | 39.55 | 40.14 | 939,641 | +0.44(+1.10%) |
Sep 25, 2014 | 40.12 | 40.18 | 39.70 | 39.70 | 881,971 | -0.56(-1.39%) |
Sep 24, 2014 | 39.91 | 40.31 | 39.91 | 40.26 | 907,863 | +0.31(+0.78%) |
Sep 23, 2014 | 40.30 | 40.42 | 39.95 | 39.95 | 898,342 | -0.45(-1.11%) |
Sep 22, 2014 | 40.60 | 40.70 | 40.36 | 40.39 | 885,246 | -0.35(-0.86%) |
Sep 19, 2014 | 41.10 | 41.12 | 40.66 | 40.75 | 1,878,893 | -0.12(-0.30%) |
Sep 18, 2014 | 40.37 | 40.98 | 40.33 | 40.87 | 1,371,451 | +0.57(+1.41%) |
Sep 17, 2014 | 40.33 | 40.51 | 40.14 | 40.30 | 1,206,554 | -0.01(-0.02%) |
Sep 16, 2014 | 40.26 | 40.38 | 40.15 | 40.31 | 1,275,574 | +0.00(+0.00%) |
Sep 15, 2014 | 40.23 | 40.32 | 40.05 | 40.31 | 3,515,158 | +0.02(+0.05%) |
Sep 12, 2014 | 40.38 | 40.42 | 40.11 | 40.29 | 1,097,645 | -0.18(-0.45%) |
Sep 11, 2014 | 40.47 | 40.68 | 40.44 | 40.47 | 1,222,901 | -0.21(-0.51%) |
Sep 10, 2014 | 40.63 | 40.77 | 40.53 | 40.68 | 941,736 | +0.00(+0.00%) |
Sep 09, 2014 | 40.85 | 40.94 | 40.59 | 40.68 | 1,060,086 | -0.28(-0.70%) |
Sep 08, 2014 | 41.25 | 41.29 | 40.88 | 40.96 | 1,111,140 | -0.31(-0.76%) |
Sep 05, 2014 | 41.13 | 41.29 | 41.03 | 41.28 | 1,348,836 | +0.09(+0.21%) |
Sep 04, 2014 | 41.36 | 41.50 | 41.17 | 41.19 | 1,513,203 | -0.17(-0.41%) |
Sep 03, 2014 | 41.64 | 41.70 | 41.32 | 41.36 | 766,147 | -0.06(-0.14%) |
Sep 02, 2014 | 41.62 | 41.62 | 41.34 | 41.42 | 995,890 | -0.13(-0.32%) |
Aug 29, 2014 | 41.47 | 41.55 | 41.55 | 41.55 | 1,092,847 | +0.18(+0.44%) |
Aug 28, 2014 | 41.20 | 41.51 | 41.16 | 41.37 | 970,578 | -0.04(-0.09%) |
Aug 27, 2014 | 41.43 | 41.53 | 41.37 | 41.41 | 1,223,106 | -0.02(-0.04%) |
Aug 26, 2014 | 41.36 | 41.46 | 41.33 | 41.43 | 1,428,153 | +0.10(+0.25%) |
Aug 25, 2014 | 41.06 | 41.33 | 40.87 | 41.32 | 1,048,624 | +0.47(+1.16%) |
Aug 22, 2014 | 40.93 | 41.03 | 40.82 | 40.85 | 1,395,638 | -0.11(-0.28%) |
Aug 21, 2014 | 40.58 | 41.02 | 40.53 | 40.96 | 896,893 | +0.44(+1.08%) |
Aug 20, 2014 | 40.16 | 40.57 | 40.06 | 40.53 | 946,942 | +0.39(+0.97%) |
Aug 19, 2014 | 40.02 | 40.30 | 39.91 | 40.14 | 1,257,145 | +0.11(+0.28%) |
Aug 18, 2014 | 40.21 | 40.23 | 39.84 | 40.02 | 1,567,953 | -0.03(-0.07%) |
Aug 15, 2014 | 40.32 | 40.32 | 39.78 | 40.05 | 1,219,983 | -0.09(-0.21%) |
Aug 14, 2014 | 39.95 | 40.22 | 39.95 | 40.14 | 984,641 | +0.17(+0.43%) |
Aug 13, 2014 | 39.99 | 40.09 | 39.85 | 39.97 | 995,865 | +0.19(+0.48%) |
Aug 12, 2014 | 39.98 | 40.05 | 39.73 | 39.78 | 1,663,878 | -0.21(-0.52%) |
Aug 11, 2014 | 39.97 | 40.21 | 39.88 | 39.98 | 811,764 | +0.05(+0.12%) |
Aug 08, 2014 | 39.58 | 39.84 | 39.43 | 39.94 | 924,837 | +0.35(+0.89%) |
Aug 07, 2014 | 40.09 | 40.26 | 39.50 | 39.59 | 1,083,953 | -0.39(-0.97%) |
Aug 06, 2014 | 39.88 | 40.33 | 39.86 | 39.98 | 1,117,413 | +0.03(+0.07%) |
Aug 05, 2014 | 40.08 | 40.44 | 39.81 | 39.95 | 1,586,123 | -0.17(-0.43%) |
Aug 04, 2014 | 39.94 | 40.30 | 39.74 | 40.12 | 1,522,460 | +0.04(+0.09%) |
Aug 01, 2014 | 39.83 | 40.26 | 39.70 | 40.08 | 1,340,135 | +0.11(+0.28%) |
Jul 31, 2014 | 40.51 | 40.63 | 39.95 | 39.97 | 1,406,914 | -0.83(-2.05%) |
Jul 30, 2014 | 41.08 | 41.26 | 40.64 | 40.80 | 1,174,094 | -0.25(-0.60%) |
Jul 29, 2014 | 41.26 | 41.31 | 40.93 | 41.05 | 1,192,389 | -0.19(-0.46%) |
Jul 28, 2014 | 41.30 | 41.34 | 41.00 | 41.24 | 874,610 | -0.14(-0.34%) |
Jul 25, 2014 | 41.41 | 41.54 | 41.28 | 41.38 | 1,051,307 | -0.22(-0.52%) |
Jul 24, 2014 | 41.86 | 41.86 | 41.54 | 41.60 | 961,183 | -0.14(-0.34%) |
Jul 23, 2014 | 41.74 | 41.95 | 41.66 | 41.74 | 915,150 | +0.09(+0.23%) |
Jul 22, 2014 | 42.13 | 42.21 | 41.64 | 41.64 | 1,117,439 | -0.38(-0.90%) |
Jul 21, 2014 | 42.02 | 42.17 | 41.76 | 42.02 | 763,690 | -0.10(-0.25%) |
Jul 18, 2014 | 41.58 | 42.20 | 41.45 | 42.13 | 1,799,423 | +0.62(+1.49%) |
Jul 17, 2014 | 41.93 | 42.05 | 41.44 | 41.51 | 1,097,645 | -0.46(-1.11%) |
Jul 16, 2014 | 42.01 | 42.08 | 41.76 | 41.98 | 1,062,668 | +0.09(+0.20%) |
Jul 15, 2014 | 41.71 | 41.93 | 41.62 | 41.89 | 1,165,396 | +0.26(+0.62%) |
Jul 14, 2014 | 41.65 | 41.81 | 41.57 | 41.64 | 1,114,245 | +0.27(+0.64%) |
Jul 11, 2014 | 41.34 | 41.45 | 41.17 | 41.37 | 781,789 | -0.10(-0.25%) |
Jul 10, 2014 | 41.63 | 41.63 | 41.39 | 41.47 | 836,021 | -0.31(-0.75%) |
Jul 09, 2014 | 41.83 | 42.01 | 41.62 | 41.79 | 1,109,743 | +0.00(+0.00%) |
Jul 08, 2014 | 41.74 | 41.90 | 41.74 | 41.79 | 1,262,448 | -0.04(-0.09%) |
Jul 07, 2014 | 41.62 | 41.84 | 41.43 | 41.82 | 1,292,892 | +0.06(+0.14%) |
Jul 03, 2014 | 41.81 | 41.77 | 41.77 | 41.77 | 819,291 | +0.28(+0.69%) |
Jul 02, 2014 | 42.01 | 42.04 | 41.40 | 41.48 | 1,215,729 | -0.64(-1.51%) |
Jul 01, 2014 | 41.93 | 42.30 | 41.80 | 42.12 | 1,440,504 | +0.37(+0.89%) |
Jun 30, 2014 | 41.55 | 41.82 | 41.36 | 41.75 | 1,708,206 | +0.20(+0.48%) |
Jun 27, 2014 | 41.33 | 41.83 | 41.33 | 41.55 | 4,584,992 | +0.14(+0.34%) |
Jun 26, 2014 | 41.49 | 41.58 | 41.27 | 41.41 | 1,062,824 | -0.19(-0.46%) |
Jun 25, 2014 | 41.42 | 41.75 | 41.27 | 41.60 | 1,237,602 | +0.11(+0.27%) |
Jun 24, 2014 | 41.27 | 41.70 | 41.27 | 41.48 | 1,412,669 | +0.09(+0.23%) |
Jun 23, 2014 | 41.53 | 41.68 | 41.33 | 41.39 | 1,045,992 | -0.16(-0.39%) |
Jun 20, 2014 | 41.73 | 41.81 | 41.45 | 41.55 | 1,845,811 | +0.02(+0.05%) |
Jun 19, 2014 | 41.46 | 41.58 | 41.29 | 41.53 | 1,403,254 | +0.15(+0.37%) |
Jun 18, 2014 | 41.05 | 41.42 | 40.90 | 41.38 | 1,307,854 | +0.28(+0.69%) |
Jun 17, 2014 | 40.96 | 41.11 | 40.84 | 41.09 | 994,781 | +0.09(+0.21%) |
Jun 16, 2014 | 41.24 | 41.33 | 40.96 | 41.01 | 1,339,562 | -0.28(-0.67%) |
Jun 13, 2014 | 41.40 | 41.45 | 41.16 | 41.28 | 828,773 | -0.07(-0.16%) |
Jun 12, 2014 | 41.21 | 41.44 | 41.19 | 41.35 | 1,029,491 | +0.05(+0.11%) |
Jun 11, 2014 | 41.53 | 41.60 | 41.21 | 41.30 | 881,987 | -0.30(-0.73%) |
Jun 10, 2014 | 41.62 | 41.79 | 41.57 | 41.61 | 634,037 | -0.11(-0.27%) |
Jun 06, 2014 | 41.82 | 41.87 | 41.66 | 41.72 | 741,047 | -0.01(-0.02%) |
Jun 05, 2014 | 41.65 | 41.79 | 41.39 | 41.73 | 938,332 | +0.11(+0.27%) |
Jun 04, 2014 | 41.19 | 41.72 | 41.03 | 41.62 | 1,049,220 | +0.36(+0.87%) |
Jun 03, 2014 | 41.05 | 41.26 | 40.94 | 41.26 | 1,164,665 | +0.18(+0.44%) |