Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 34.72 | 34.95 | 34.57 | 34.85 | 2,134,348 | -0.08(-0.22%) |
Aug 28, 2015 | 34.75 | 35.11 | 34.70 | 34.92 | 2,048,706 | +0.01(+0.03%) |
Aug 27, 2015 | 34.57 | 34.93 | 34.13 | 34.91 | 2,929,996 | +0.76(+2.22%) |
Aug 26, 2015 | 34.55 | 34.55 | 33.74 | 34.16 | 2,473,785 | +0.41(+1.22%) |
Aug 25, 2015 | 35.48 | 35.48 | 33.70 | 33.74 | 3,143,211 | -0.72(-2.08%) |
Aug 24, 2015 | 33.78 | 35.27 | 33.60 | 34.46 | 4,771,663 | -0.93(-2.62%) |
Aug 21, 2015 | 35.78 | 36.00 | 35.38 | 35.39 | 3,885,080 | -0.68(-1.88%) |
Aug 20, 2015 | 36.39 | 36.54 | 36.05 | 36.06 | 1,365,159 | -0.63(-1.72%) |
Aug 19, 2015 | 36.67 | 36.92 | 36.53 | 36.69 | 1,002,522 | -0.31(-0.83%) |
Aug 18, 2015 | 36.96 | 37.23 | 36.90 | 37.00 | 1,096,410 | -0.05(-0.13%) |
Aug 17, 2015 | 36.99 | 37.07 | 36.53 | 37.05 | 1,323,010 | -0.16(-0.44%) |
Aug 14, 2015 | 37.01 | 37.25 | 37.01 | 37.21 | 1,342,840 | +0.17(+0.46%) |
Aug 13, 2015 | 36.94 | 37.14 | 36.80 | 37.04 | 1,357,203 | +0.01(+0.03%) |
Aug 12, 2015 | 37.00 | 37.17 | 36.66 | 37.03 | 1,483,018 | -0.22(-0.59%) |
Aug 11, 2015 | 36.85 | 37.31 | 36.81 | 37.25 | 2,146,221 | -0.02(-0.05%) |
Aug 10, 2015 | 36.41 | 37.27 | 36.37 | 37.27 | 2,118,430 | +1.06(+2.93%) |
Aug 07, 2015 | 36.13 | 36.40 | 36.11 | 36.21 | 1,516,336 | -0.03(-0.08%) |
Aug 06, 2015 | 35.97 | 36.30 | 35.83 | 36.24 | 1,540,797 | +0.26(+0.72%) |
Aug 05, 2015 | 35.99 | 36.29 | 35.89 | 35.98 | 1,737,025 | +0.18(+0.51%) |
Aug 04, 2015 | 35.51 | 35.83 | 35.33 | 35.80 | 1,944,083 | +0.40(+1.13%) |
Aug 03, 2015 | 35.93 | 36.04 | 35.03 | 35.40 | 2,838,530 | -0.97(-2.68%) |
Jul 31, 2015 | 36.56 | 36.69 | 36.33 | 36.37 | 1,357,207 | -0.19(-0.52%) |
Jul 30, 2015 | 36.49 | 36.76 | 36.40 | 36.56 | 1,620,912 | +0.01(+0.03%) |
Jul 29, 2015 | 36.43 | 36.87 | 36.40 | 36.55 | 3,662,063 | +0.14(+0.39%) |
Jul 28, 2015 | 36.14 | 36.58 | 36.14 | 36.41 | 2,465,922 | +0.37(+1.03%) |
Jul 27, 2015 | 35.81 | 36.08 | 35.67 | 36.04 | 2,395,199 | -0.06(-0.16%) |
Jul 24, 2015 | 36.01 | 36.15 | 35.83 | 36.09 | 2,559,297 | +0.03(+0.08%) |
Jul 23, 2015 | 36.43 | 36.59 | 36.03 | 36.06 | 1,120,855 | -0.31(-0.84%) |
Jul 22, 2015 | 36.56 | 37.12 | 36.25 | 36.37 | 1,326,039 | -0.23(-0.63%) |
Jul 21, 2015 | 36.68 | 37.00 | 36.54 | 36.60 | 1,481,528 | -0.07(-0.18%) |
Jul 20, 2015 | 36.82 | 36.90 | 36.50 | 36.66 | 1,256,084 | -0.14(-0.39%) |
Jul 17, 2015 | 37.05 | 37.10 | 36.79 | 36.81 | 1,026,845 | -0.38(-1.03%) |
Jul 16, 2015 | 37.33 | 37.41 | 37.02 | 37.19 | 897,570 | +0.09(+0.23%) |
Jul 15, 2015 | 37.26 | 37.34 | 37.00 | 37.10 | 1,159,757 | -0.07(-0.18%) |
Jul 14, 2015 | 37.30 | 37.36 | 37.05 | 37.17 | 1,190,681 | -0.21(-0.56%) |
Jul 13, 2015 | 37.27 | 37.42 | 37.13 | 37.38 | 847,857 | +0.32(+0.88%) |
Jul 10, 2015 | 37.25 | 37.25 | 36.76 | 37.06 | 1,063,962 | +0.41(+1.12%) |
Jul 09, 2015 | 36.99 | 37.02 | 36.62 | 36.65 | 1,400,628 | +0.18(+0.50%) |
Jul 08, 2015 | 36.69 | 36.87 | 36.38 | 36.46 | 1,117,952 | -0.62(-1.67%) |
Jul 07, 2015 | 36.85 | 37.20 | 36.48 | 37.08 | 1,404,694 | +0.25(+0.67%) |
Jul 06, 2015 | 36.47 | 37.00 | 36.43 | 36.84 | 1,351,941 | -0.09(-0.23%) |
Jul 02, 2015 | 37.08 | 36.92 | 36.92 | 36.92 | 930,818 | -0.15(-0.41%) |
Jul 01, 2015 | 37.16 | 37.38 | 36.86 | 37.08 | 1,420,256 | +0.32(+0.88%) |
Jun 30, 2015 | 36.86 | 36.89 | 36.52 | 36.75 | 1,991,970 | +0.31(+0.86%) |
Jun 29, 2015 | 36.74 | 37.00 | 36.40 | 36.44 | 1,362,376 | -0.75(-2.03%) |
Jun 26, 2015 | 37.13 | 37.23 | 36.85 | 37.19 | 1,979,525 | +0.20(+0.54%) |
Jun 25, 2015 | 37.74 | 37.74 | 36.96 | 36.99 | 1,166,833 | -0.36(-0.97%) |
Jun 24, 2015 | 37.70 | 37.74 | 37.34 | 37.35 | 1,250,176 | -0.41(-1.09%) |
Jun 23, 2015 | 37.89 | 37.92 | 37.69 | 37.76 | 1,150,239 | -0.04(-0.10%) |
Jun 22, 2015 | 37.77 | 37.93 | 37.62 | 37.80 | 1,406,378 | +0.32(+0.87%) |
Jun 19, 2015 | 37.57 | 37.78 | 37.44 | 37.48 | 1,696,551 | -0.36(-0.96%) |
Jun 18, 2015 | 37.89 | 38.01 | 37.67 | 37.84 | 1,733,471 | +0.17(+0.46%) |
Jun 17, 2015 | 37.94 | 37.99 | 37.65 | 37.67 | 1,380,696 | -0.07(-0.18%) |
Jun 16, 2015 | 37.62 | 37.87 | 37.56 | 37.73 | 1,496,152 | +0.03(+0.08%) |
Jun 15, 2015 | 37.83 | 38.01 | 37.51 | 37.71 | 1,238,871 | -0.48(-1.25%) |
Jun 12, 2015 | 38.49 | 38.49 | 38.05 | 38.18 | 931,125 | -0.44(-1.14%) |
Jun 11, 2015 | 38.77 | 38.85 | 38.51 | 38.62 | 852,459 | -0.11(-0.30%) |
Jun 10, 2015 | 38.08 | 38.83 | 37.97 | 38.74 | 1,381,985 | +0.89(+2.34%) |
Jun 09, 2015 | 37.89 | 38.16 | 37.78 | 37.85 | 965,998 | -0.06(-0.15%) |
Jun 08, 2015 | 38.24 | 38.40 | 37.91 | 37.91 | 1,050,867 | -0.39(-1.02%) |
Jun 05, 2015 | 38.45 | 38.63 | 38.24 | 38.30 | 1,055,090 | -0.01(-0.03%) |
Jun 04, 2015 | 38.70 | 38.82 | 38.24 | 38.31 | 1,053,149 | -0.56(-1.45%) |
Jun 03, 2015 | 38.59 | 39.04 | 38.35 | 38.87 | 1,189,171 | +0.29(+0.74%) |
Jun 02, 2015 | 38.13 | 38.78 | 38.08 | 38.58 | 1,204,745 | +0.40(+1.05%) |
Jun 01, 2015 | 38.37 | 38.51 | 38.03 | 38.18 | 1,101,054 | -0.10(-0.27%) |
May 29, 2015 | 38.48 | 38.48 | 38.15 | 38.29 | 2,370,499 | -0.20(-0.52%) |
May 28, 2015 | 38.23 | 38.54 | 38.01 | 38.49 | 949,652 | +0.16(+0.41%) |
May 27, 2015 | 38.17 | 38.40 | 38.01 | 38.33 | 898,028 | +0.17(+0.45%) |
May 26, 2015 | 38.62 | 38.78 | 38.12 | 38.16 | 1,261,091 | -0.62(-1.60%) |
May 22, 2015 | 38.98 | 38.78 | 38.78 | 38.78 | 644,188 | -0.33(-0.85%) |
May 21, 2015 | 39.18 | 39.32 | 39.08 | 39.11 | 930,365 | -0.11(-0.29%) |
May 20, 2015 | 39.33 | 39.33 | 38.99 | 39.23 | 1,084,225 | +0.07(+0.17%) |
May 19, 2015 | 39.14 | 39.14 | 38.97 | 39.16 | 998,115 | +0.05(+0.12%) |
May 18, 2015 | 38.73 | 39.20 | 38.70 | 39.11 | 961,714 | +0.39(+1.01%) |
May 15, 2015 | 38.94 | 39.06 | 38.71 | 38.72 | 1,089,062 | -0.25(-0.64%) |
May 14, 2015 | 38.86 | 38.99 | 38.62 | 38.97 | 1,137,995 | +0.31(+0.81%) |
May 13, 2015 | 39.01 | 39.10 | 38.61 | 38.66 | 1,385,959 | -0.36(-0.93%) |
May 12, 2015 | 39.06 | 39.27 | 38.89 | 39.02 | 713,763 | -0.19(-0.49%) |
May 11, 2015 | 39.42 | 39.47 | 39.09 | 39.21 | 1,400,463 | -0.26(-0.65%) |
May 08, 2015 | 39.52 | 39.61 | 39.17 | 39.47 | 1,095,869 | +0.19(+0.49%) |
May 07, 2015 | 39.17 | 39.50 | 38.88 | 39.28 | 787,539 | +0.12(+0.32%) |
May 06, 2015 | 39.45 | 39.52 | 38.94 | 39.15 | 675,790 | -0.17(-0.44%) |
May 05, 2015 | 39.61 | 39.83 | 39.23 | 39.32 | 914,929 | -0.38(-0.96%) |
May 04, 2015 | 39.64 | 39.98 | 39.38 | 39.70 | 842,957 | -0.06(-0.14%) |
May 01, 2015 | 39.91 | 40.01 | 39.58 | 39.76 | 699,499 | +0.09(+0.22%) |
Apr 30, 2015 | 39.86 | 40.00 | 39.51 | 39.68 | 761,024 | -0.24(-0.60%) |
Apr 29, 2015 | 39.79 | 40.15 | 39.63 | 39.91 | 601,605 | -0.07(-0.17%) |
Apr 28, 2015 | 39.42 | 39.99 | 39.42 | 39.98 | 586,337 | +0.51(+1.28%) |
Apr 27, 2015 | 39.70 | 39.76 | 39.43 | 39.48 | 812,256 | -0.18(-0.46%) |
Apr 24, 2015 | 39.60 | 39.81 | 39.49 | 39.66 | 516,489 | -0.03(-0.07%) |
Apr 23, 2015 | 39.34 | 39.85 | 39.31 | 39.69 | 624,728 | +0.28(+0.70%) |
Apr 22, 2015 | 39.30 | 39.49 | 38.90 | 39.41 | 857,633 | +0.14(+0.36%) |
Apr 21, 2015 | 40.02 | 40.19 | 39.22 | 39.27 | 814,172 | -0.66(-1.65%) |
Apr 20, 2015 | 39.95 | 40.25 | 39.88 | 39.92 | 905,327 | +0.06(+0.14%) |
Apr 17, 2015 | 39.97 | 40.10 | 39.68 | 39.87 | 977,583 | -0.38(-0.95%) |
Apr 16, 2015 | 40.29 | 40.41 | 39.97 | 40.25 | 1,091,253 | -0.15(-0.38%) |
Apr 15, 2015 | 39.74 | 40.58 | 39.70 | 40.40 | 1,232,875 | +0.71(+1.80%) |
Apr 14, 2015 | 39.49 | 39.80 | 39.44 | 39.69 | 1,190,928 | +0.13(+0.34%) |
Apr 13, 2015 | 39.18 | 39.61 | 39.18 | 39.55 | 666,837 | +0.32(+0.83%) |
Apr 10, 2015 | 39.48 | 39.59 | 39.11 | 39.23 | 584,135 | -0.26(-0.65%) |
Apr 09, 2015 | 39.45 | 39.53 | 39.15 | 39.49 | 831,103 | -0.08(-0.19%) |
Apr 08, 2015 | 39.49 | 39.86 | 39.39 | 39.56 | 838,664 | +0.17(+0.44%) |
Apr 07, 2015 | 39.55 | 39.60 | 39.36 | 39.39 | 844,510 | -0.18(-0.46%) |
Apr 06, 2015 | 38.93 | 39.74 | 38.88 | 39.57 | 1,047,724 | +0.36(+0.92%) |
Apr 02, 2015 | 38.44 | 39.21 | 39.21 | 39.21 | 1,142,390 | +0.69(+1.78%) |
Apr 01, 2015 | 38.90 | 38.90 | 38.37 | 38.52 | 1,404,059 | -0.38(-0.98%) |
Mar 31, 2015 | 38.63 | 39.03 | 38.49 | 38.90 | 1,172,556 | +0.07(+0.17%) |
Mar 30, 2015 | 38.46 | 38.96 | 38.43 | 38.84 | 562,400 | +0.54(+1.42%) |
Mar 27, 2015 | 38.39 | 38.52 | 38.11 | 38.29 | 892,577 | -0.20(-0.52%) |
Mar 26, 2015 | 38.30 | 38.60 | 38.23 | 38.49 | 1,270,675 | +0.13(+0.35%) |
Mar 25, 2015 | 38.71 | 38.83 | 38.36 | 38.36 | 865,232 | -0.33(-0.86%) |
Mar 24, 2015 | 39.00 | 39.11 | 38.69 | 38.69 | 789,033 | -0.37(-0.95%) |
Mar 23, 2015 | 39.13 | 39.54 | 39.05 | 39.07 | 737,445 | -0.05(-0.12%) |
Mar 20, 2015 | 39.10 | 39.32 | 39.02 | 39.11 | 1,329,841 | +0.19(+0.49%) |
Mar 19, 2015 | 39.05 | 39.13 | 38.68 | 38.92 | 1,351,648 | -0.17(-0.44%) |
Mar 18, 2015 | 38.59 | 39.33 | 38.38 | 39.09 | 916,073 | +0.46(+1.18%) |
Mar 17, 2015 | 38.30 | 38.82 | 38.28 | 38.64 | 978,418 | +0.11(+0.30%) |
Mar 16, 2015 | 38.19 | 38.60 | 38.08 | 38.52 | 1,350,244 | +0.48(+1.25%) |
Mar 13, 2015 | 38.45 | 38.47 | 37.78 | 38.05 | 846,496 | -0.52(-1.36%) |
Mar 12, 2015 | 38.07 | 38.62 | 38.04 | 38.57 | 807,942 | +0.75(+1.99%) |
Mar 11, 2015 | 37.61 | 38.03 | 37.49 | 37.82 | 2,281,594 | +0.23(+0.61%) |
Mar 10, 2015 | 38.48 | 38.48 | 37.59 | 37.59 | 1,193,324 | -1.11(-2.88%) |
Mar 09, 2015 | 38.54 | 38.79 | 38.35 | 38.70 | 1,260,928 | +0.13(+0.35%) |
Mar 06, 2015 | 38.64 | 39.20 | 38.51 | 38.57 | 1,026,989 | -0.20(-0.52%) |
Mar 05, 2015 | 38.87 | 38.93 | 38.59 | 38.77 | 593,482 | +0.03(+0.07%) |
Mar 04, 2015 | 38.95 | 39.07 | 38.52 | 38.74 | 1,010,736 | -0.32(-0.83%) |
Mar 03, 2015 | 38.59 | 39.12 | 38.58 | 39.07 | 1,526,363 | +0.39(+1.01%) |
Mar 02, 2015 | 39.04 | 39.08 | 38.60 | 38.68 | 1,617,209 | -0.40(-1.02%) |
Feb 27, 2015 | 39.26 | 39.33 | 39.01 | 39.08 | 1,082,589 | -0.19(-0.49%) |
Feb 26, 2015 | 39.59 | 39.70 | 39.03 | 39.27 | 1,361,171 | -0.45(-1.14%) |
Feb 25, 2015 | 40.26 | 40.31 | 39.63 | 39.72 | 1,042,775 | -0.64(-1.58%) |
Feb 24, 2015 | 40.01 | 40.70 | 40.01 | 40.36 | 721,407 | +0.31(+0.78%) |
Feb 23, 2015 | 40.24 | 40.27 | 39.83 | 40.04 | 772,364 | -0.25(-0.61%) |
Feb 20, 2015 | 40.25 | 40.37 | 39.66 | 40.29 | 1,054,204 | -0.03(-0.07%) |
Feb 19, 2015 | 39.88 | 40.41 | 39.75 | 40.32 | 760,990 | +0.22(+0.55%) |
Feb 18, 2015 | 40.43 | 40.50 | 40.05 | 40.10 | 697,458 | -0.36(-0.89%) |
Feb 17, 2015 | 40.17 | 40.48 | 40.01 | 40.46 | 1,177,126 | +0.18(+0.45%) |
Feb 13, 2015 | 39.87 | 40.28 | 40.28 | 40.28 | 887,334 | +0.40(+1.00%) |
Feb 12, 2015 | 39.55 | 39.93 | 39.49 | 39.88 | 855,977 | +0.43(+1.09%) |
Feb 11, 2015 | 39.41 | 39.58 | 39.27 | 39.45 | 1,014,213 | -0.04(-0.10%) |
Feb 10, 2015 | 39.48 | 39.54 | 39.12 | 39.49 | 935,632 | +0.27(+0.68%) |
Feb 09, 2015 | 38.64 | 39.41 | 38.39 | 39.23 | 1,210,483 | +0.47(+1.20%) |
Feb 06, 2015 | 38.88 | 39.11 | 38.65 | 38.76 | 995,131 | +0.01(+0.02%) |
Feb 05, 2015 | 38.43 | 38.85 | 38.42 | 38.75 | 960,656 | +0.31(+0.82%) |
Feb 04, 2015 | 38.24 | 38.74 | 38.15 | 38.44 | 1,645,522 | +0.09(+0.22%) |
Feb 03, 2015 | 37.55 | 38.37 | 37.51 | 38.35 | 2,348,677 | +1.09(+2.94%) |
Feb 02, 2015 | 36.53 | 37.36 | 36.36 | 37.26 | 1,753,155 | +0.86(+2.35%) |
Jan 30, 2015 | 36.45 | 36.93 | 36.30 | 36.40 | 1,366,120 | -0.40(-1.09%) |
Jan 29, 2015 | 36.60 | 36.87 | 36.16 | 36.80 | 1,274,146 | +0.21(+0.57%) |
Jan 28, 2015 | 37.64 | 37.73 | 36.57 | 36.59 | 1,526,133 | -0.92(-2.46%) |
Jan 27, 2015 | 37.34 | 37.73 | 37.29 | 37.51 | 1,187,983 | -0.10(-0.28%) |
Jan 26, 2015 | 37.46 | 37.72 | 37.35 | 37.62 | 1,302,531 | +0.10(+0.25%) |
Jan 23, 2015 | 37.88 | 37.95 | 37.46 | 37.52 | 1,003,742 | -0.39(-1.03%) |
Jan 22, 2015 | 37.45 | 37.91 | 37.17 | 37.91 | 2,611,335 | +0.60(+1.61%) |
Jan 21, 2015 | 37.32 | 37.52 | 37.11 | 37.31 | 1,500,511 | -0.12(-0.33%) |
Jan 20, 2015 | 37.59 | 37.62 | 36.96 | 37.44 | 1,560,819 | +0.04(+0.10%) |
Jan 16, 2015 | 36.87 | 37.41 | 36.81 | 37.40 | 1,113,801 | +0.48(+1.29%) |
Jan 15, 2015 | 37.39 | 37.59 | 36.91 | 36.92 | 1,605,569 | -0.43(-1.15%) |
Jan 14, 2015 | 37.28 | 37.68 | 36.75 | 37.35 | 1,186,369 | -0.37(-0.98%) |
Jan 13, 2015 | 38.09 | 38.26 | 37.31 | 37.72 | 1,809,963 | -0.02(-0.05%) |
Jan 12, 2015 | 38.11 | 38.26 | 37.54 | 37.74 | 720,219 | -0.36(-0.95%) |
Jan 09, 2015 | 38.65 | 38.65 | 37.89 | 38.10 | 984,169 | -0.58(-1.50%) |
Jan 08, 2015 | 38.34 | 38.72 | 38.26 | 38.68 | 1,063,301 | +0.61(+1.60%) |
Jan 07, 2015 | 38.35 | 38.44 | 37.80 | 38.07 | 984,275 | +0.00(+0.00%) |
Jan 06, 2015 | 38.69 | 38.82 | 37.87 | 38.07 | 1,118,758 | -0.69(-1.77%) |
Jan 05, 2015 | 39.38 | 39.48 | 38.64 | 38.76 | 861,904 | -0.95(-2.40%) |
Jan 02, 2015 | 40.21 | 40.24 | 39.49 | 39.71 | 912,429 | -0.27(-0.67%) |
Dec 31, 2014 | 40.61 | 39.98 | 39.98 | 39.98 | 891,749 | -0.50(-1.25%) |
Dec 30, 2014 | 40.30 | 40.68 | 40.20 | 40.48 | 498,688 | +0.07(+0.16%) |
Dec 29, 2014 | 40.26 | 40.81 | 40.15 | 40.41 | 705,084 | +0.09(+0.21%) |
Dec 26, 2014 | 40.49 | 40.58 | 40.30 | 40.33 | 536,879 | +0.02(+0.05%) |
Dec 24, 2014 | 40.53 | 40.31 | 40.31 | 40.31 | 446,925 | -0.19(-0.47%) |
Dec 23, 2014 | 40.20 | 40.78 | 40.15 | 40.50 | 969,478 | +0.38(+0.95%) |
Dec 22, 2014 | 39.85 | 40.16 | 39.63 | 40.12 | 1,615,015 | +0.34(+0.86%) |
Dec 19, 2014 | 39.20 | 39.84 | 39.05 | 39.78 | 2,905,464 | +0.74(+1.90%) |
Dec 18, 2014 | 38.20 | 39.04 | 37.98 | 39.04 | 2,491,250 | +1.27(+3.38%) |
Dec 17, 2014 | 37.33 | 37.94 | 37.21 | 37.76 | 2,284,902 | +0.59(+1.59%) |
Dec 16, 2014 | 37.37 | 37.89 | 37.14 | 37.17 | 2,915,165 | -0.36(-0.96%) |
Dec 15, 2014 | 37.58 | 37.87 | 37.44 | 37.53 | 2,978,978 | +0.01(+0.03%) |
Dec 12, 2014 | 38.16 | 38.20 | 37.50 | 37.52 | 2,255,800 | -0.93(-2.42%) |
Dec 11, 2014 | 38.43 | 38.85 | 38.31 | 38.46 | 2,234,874 | +0.10(+0.27%) |
Dec 10, 2014 | 38.92 | 39.04 | 38.17 | 38.35 | 1,918,820 | -0.69(-1.78%) |
Dec 09, 2014 | 38.79 | 39.19 | 38.71 | 39.05 | 1,985,691 | -0.18(-0.46%) |
Dec 08, 2014 | 39.06 | 39.25 | 38.93 | 39.23 | 2,194,434 | +0.17(+0.44%) |
Dec 05, 2014 | 39.00 | 39.27 | 38.79 | 39.05 | 1,361,767 | +0.05(+0.12%) |
Dec 04, 2014 | 39.17 | 39.34 | 38.90 | 39.01 | 1,336,264 | -0.20(-0.51%) |
Dec 03, 2014 | 39.19 | 39.46 | 39.07 | 39.21 | 1,044,936 | -0.04(-0.10%) |
Dec 02, 2014 | 39.18 | 39.48 | 39.14 | 39.24 | 1,157,153 | +0.02(+0.05%) |
Dec 01, 2014 | 39.51 | 39.51 | 38.87 | 39.23 | 1,854,614 | -0.39(-0.98%) |
Nov 28, 2014 | 40.26 | 40.35 | 39.48 | 39.62 | 1,084,886 | -0.74(-1.84%) |
Nov 26, 2014 | 40.57 | 40.36 | 40.36 | 40.36 | 1,132,134 | -0.22(-0.54%) |
Nov 25, 2014 | 40.95 | 40.96 | 40.42 | 40.58 | 1,416,162 | -0.33(-0.81%) |
Nov 24, 2014 | 40.90 | 41.02 | 40.56 | 40.91 | 1,694,217 | +0.11(+0.28%) |
Nov 21, 2014 | 40.90 | 41.09 | 40.67 | 40.79 | 1,164,924 | +0.19(+0.47%) |
Nov 20, 2014 | 40.34 | 40.66 | 40.32 | 40.60 | 853,575 | +0.09(+0.23%) |
Nov 19, 2014 | 40.55 | 40.56 | 40.38 | 40.51 | 1,176,725 | -0.04(-0.09%) |
Nov 18, 2014 | 40.51 | 40.64 | 40.37 | 40.55 | 789,445 | +0.09(+0.21%) |
Nov 17, 2014 | 40.53 | 40.71 | 40.34 | 40.46 | 1,017,041 | -0.18(-0.44%) |
Nov 14, 2014 | 40.76 | 40.93 | 40.51 | 40.64 | 813,967 | -0.17(-0.42%) |
Nov 13, 2014 | 41.09 | 41.17 | 40.48 | 40.81 | 984,434 | -0.28(-0.67%) |
Nov 12, 2014 | 41.11 | 41.13 | 40.94 | 41.09 | 786,823 | -0.22(-0.53%) |
Nov 11, 2014 | 41.22 | 41.39 | 41.18 | 41.31 | 681,220 | +0.02(+0.05%) |
Nov 10, 2014 | 41.32 | 41.43 | 41.09 | 41.29 | 935,383 | -0.05(-0.11%) |
Nov 07, 2014 | 41.13 | 41.46 | 40.99 | 41.33 | 842,136 | +0.08(+0.18%) |
Nov 06, 2014 | 41.53 | 41.53 | 41.13 | 41.26 | 1,072,046 | -0.30(-0.73%) |
Nov 05, 2014 | 41.10 | 41.58 | 41.02 | 41.56 | 1,067,363 | +0.57(+1.39%) |
Nov 04, 2014 | 40.89 | 41.00 | 40.68 | 40.99 | 643,692 | +0.03(+0.07%) |
Nov 03, 2014 | 41.32 | 41.40 | 40.75 | 40.96 | 1,252,391 | -0.46(-1.10%) |
Oct 31, 2014 | 41.40 | 41.55 | 41.02 | 41.42 | 1,362,422 | +0.48(+1.16%) |
Oct 30, 2014 | 40.78 | 41.13 | 40.71 | 40.94 | 752,404 | +0.04(+0.09%) |
Oct 29, 2014 | 40.94 | 41.10 | 40.64 | 40.91 | 897,344 | +0.01(+0.02%) |
Oct 28, 2014 | 40.67 | 40.94 | 40.54 | 40.90 | 702,111 | +0.43(+1.06%) |
Oct 27, 2014 | 40.30 | 40.57 | 40.37 | 40.47 | 739,697 | +0.10(+0.24%) |
Oct 24, 2014 | 40.08 | 40.43 | 39.96 | 40.37 | 781,624 | +0.29(+0.73%) |
Oct 23, 2014 | 40.08 | 40.36 | 40.00 | 40.08 | 1,586,700 | +0.26(+0.64%) |
Oct 22, 2014 | 40.19 | 40.26 | 39.80 | 39.82 | 1,404,034 | -0.35(-0.87%) |
Oct 21, 2014 | 39.58 | 40.25 | 39.58 | 40.18 | 1,318,780 | +0.76(+1.93%) |
Oct 20, 2014 | 39.04 | 39.42 | 38.96 | 39.42 | 972,170 | +0.32(+0.83%) |
Oct 17, 2014 | 38.92 | 39.16 | 38.75 | 39.09 | 1,237,672 | +0.52(+1.35%) |
Oct 16, 2014 | 37.52 | 38.73 | 37.52 | 38.57 | 1,642,660 | +0.36(+0.94%) |
Oct 15, 2014 | 38.30 | 38.49 | 37.41 | 38.21 | 2,426,749 | -0.45(-1.16%) |
Oct 14, 2014 | 38.53 | 39.18 | 38.47 | 38.66 | 1,391,243 | +0.31(+0.82%) |
Oct 13, 2014 | 38.58 | 38.91 | 38.27 | 38.34 | 1,854,982 | -0.18(-0.47%) |
Oct 10, 2014 | 38.89 | 39.07 | 38.48 | 38.52 | 2,174,852 | -0.33(-0.86%) |
Oct 09, 2014 | 39.59 | 39.73 | 38.83 | 38.85 | 2,511,348 | -0.82(-2.06%) |
Oct 08, 2014 | 39.24 | 39.67 | 38.97 | 39.67 | 1,382,895 | +0.49(+1.26%) |
Oct 07, 2014 | 39.51 | 39.78 | 39.18 | 39.18 | 1,194,614 | -0.62(-1.55%) |
Oct 06, 2014 | 39.82 | 39.92 | 39.63 | 39.80 | 1,018,878 | +0.08(+0.19%) |
Oct 03, 2014 | 39.57 | 39.87 | 39.47 | 39.72 | 743,568 | +0.34(+0.87%) |
Oct 02, 2014 | 39.15 | 39.47 | 38.90 | 39.38 | 952,648 | +0.11(+0.29%) |
Oct 01, 2014 | 39.58 | 39.80 | 39.16 | 39.26 | 1,614,136 | -0.31(-0.79%) |
Sep 30, 2014 | 39.89 | 39.96 | 39.55 | 39.58 | 874,244 | -0.30(-0.76%) |
Sep 29, 2014 | 39.76 | 40.08 | 39.67 | 39.88 | 688,511 | -0.26(-0.64%) |
Sep 26, 2014 | 39.72 | 40.16 | 39.55 | 40.14 | 939,639 | +0.44(+1.10%) |
Sep 25, 2014 | 40.12 | 40.18 | 39.70 | 39.70 | 881,968 | -0.56(-1.39%) |
Sep 24, 2014 | 39.91 | 40.31 | 39.91 | 40.26 | 907,861 | +0.31(+0.78%) |
Sep 23, 2014 | 40.30 | 40.42 | 39.95 | 39.95 | 898,340 | -0.45(-1.11%) |
Sep 22, 2014 | 40.60 | 40.70 | 40.36 | 40.39 | 885,244 | -0.35(-0.86%) |
Sep 19, 2014 | 41.10 | 41.12 | 40.66 | 40.75 | 1,878,888 | -0.12(-0.30%) |
Sep 18, 2014 | 40.37 | 40.98 | 40.33 | 40.87 | 1,371,448 | +0.57(+1.41%) |
Sep 17, 2014 | 40.33 | 40.51 | 40.14 | 40.30 | 1,206,551 | -0.01(-0.02%) |
Sep 16, 2014 | 40.26 | 40.38 | 40.15 | 40.31 | 1,275,571 | +0.00(+0.00%) |
Sep 15, 2014 | 40.23 | 40.32 | 40.05 | 40.31 | 3,515,150 | +0.02(+0.05%) |
Sep 12, 2014 | 40.38 | 40.42 | 40.11 | 40.29 | 1,097,643 | -0.18(-0.45%) |
Sep 11, 2014 | 40.47 | 40.68 | 40.44 | 40.47 | 1,222,898 | -0.21(-0.51%) |
Sep 10, 2014 | 40.63 | 40.77 | 40.53 | 40.68 | 941,734 | +0.00(+0.00%) |
Sep 09, 2014 | 40.85 | 40.94 | 40.59 | 40.68 | 1,060,084 | -0.29(-0.70%) |
Sep 08, 2014 | 41.25 | 41.29 | 40.88 | 40.96 | 1,111,138 | -0.31(-0.76%) |
Sep 05, 2014 | 41.13 | 41.29 | 41.03 | 41.28 | 1,348,833 | +0.09(+0.21%) |
Sep 04, 2014 | 41.36 | 41.50 | 41.17 | 41.19 | 1,513,200 | -0.17(-0.41%) |
Sep 03, 2014 | 41.64 | 41.70 | 41.32 | 41.36 | 766,145 | -0.06(-0.14%) |