Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 40.42 | 41.57 | 40.00 | 40.72 | 11,383,088 | +0.22(+0.54%) |
May 28, 2015 | 40.59 | 41.10 | 40.28 | 40.50 | 6,806,303 | -0.16(-0.39%) |
May 27, 2015 | 41.13 | 41.24 | 40.49 | 40.66 | 9,892,505 | -0.26(-0.64%) |
May 26, 2015 | 41.59 | 41.66 | 40.64 | 40.92 | 10,262,798 | -1.00(-2.39%) |
May 22, 2015 | 41.38 | 41.92 | 41.92 | 41.92 | 5,182,730 | +0.26(+0.63%) |
May 21, 2015 | 41.38 | 41.75 | 41.14 | 41.66 | 5,399,477 | +0.26(+0.63%) |
May 20, 2015 | 41.19 | 41.63 | 40.99 | 41.40 | 6,291,452 | +0.24(+0.58%) |
May 19, 2015 | 41.38 | 41.74 | 41.08 | 41.16 | 7,145,365 | -0.36(-0.88%) |
May 18, 2015 | 40.94 | 41.62 | 40.73 | 41.52 | 5,536,362 | +0.54(+1.33%) |
May 15, 2015 | 41.02 | 41.34 | 40.57 | 40.98 | 6,937,597 | -0.12(-0.28%) |
May 14, 2015 | 40.26 | 41.19 | 40.20 | 41.10 | 7,426,078 | +1.04(+2.59%) |
May 13, 2015 | 39.97 | 40.33 | 39.68 | 40.06 | 6,539,359 | +0.52(+1.30%) |
May 12, 2015 | 40.05 | 40.05 | 39.38 | 39.54 | 6,426,564 | -0.51(-1.27%) |
May 11, 2015 | 40.33 | 40.40 | 39.46 | 40.05 | 8,277,630 | -0.29(-0.72%) |
May 08, 2015 | 39.71 | 40.43 | 39.24 | 40.34 | 8,118,534 | +0.89(+2.25%) |
May 07, 2015 | 39.21 | 39.65 | 39.00 | 39.45 | 8,440,436 | +0.18(+0.47%) |
May 06, 2015 | 39.87 | 39.99 | 38.94 | 39.27 | 6,923,702 | -0.34(-0.86%) |
May 05, 2015 | 39.80 | 39.80 | 39.22 | 39.61 | 6,120,058 | -0.06(-0.15%) |
May 04, 2015 | 40.29 | 40.36 | 39.33 | 39.67 | 9,827,340 | -0.54(-1.34%) |
May 01, 2015 | 38.95 | 40.38 | 38.89 | 40.21 | 10,114,856 | +1.37(+3.52%) |
Apr 30, 2015 | 39.63 | 39.68 | 38.29 | 38.85 | 11,816,554 | -0.70(-1.76%) |
Apr 29, 2015 | 40.14 | 40.39 | 39.29 | 39.54 | 8,789,516 | -0.53(-1.33%) |
Apr 28, 2015 | 40.84 | 41.41 | 39.68 | 40.08 | 11,578,432 | -0.48(-1.18%) |
Apr 27, 2015 | 41.18 | 41.26 | 40.41 | 40.55 | 11,798,448 | -0.44(-1.08%) |
Apr 24, 2015 | 40.55 | 41.49 | 40.53 | 41.00 | 7,730,264 | +0.56(+1.38%) |
Apr 23, 2015 | 40.62 | 40.87 | 40.23 | 40.44 | 8,118,412 | -0.08(-0.20%) |
Apr 22, 2015 | 39.99 | 40.75 | 39.60 | 40.52 | 9,292,854 | +0.70(+1.75%) |
Apr 21, 2015 | 39.24 | 40.00 | 39.14 | 39.82 | 7,882,861 | +0.59(+1.50%) |
Apr 20, 2015 | 39.42 | 39.86 | 39.07 | 39.24 | 7,788,412 | -0.06(-0.16%) |
Apr 17, 2015 | 39.58 | 39.67 | 38.94 | 39.30 | 7,661,339 | -0.48(-1.20%) |
Apr 16, 2015 | 38.96 | 40.08 | 38.81 | 39.78 | 9,502,077 | +0.79(+2.01%) |
Apr 15, 2015 | 39.30 | 39.73 | 38.92 | 38.99 | 10,071,526 | -0.05(-0.14%) |
Apr 14, 2015 | 39.25 | 39.46 | 38.81 | 39.05 | 10,672,125 | -0.18(-0.47%) |
Apr 13, 2015 | 40.73 | 40.81 | 39.02 | 39.23 | 11,128,673 | -1.55(-3.80%) |
Apr 10, 2015 | 40.44 | 41.08 | 40.30 | 40.78 | 7,569,047 | +0.55(+1.37%) |
Apr 09, 2015 | 40.43 | 40.50 | 39.69 | 40.23 | 8,762,825 | +0.20(+0.51%) |
Apr 08, 2015 | 40.21 | 40.78 | 39.87 | 40.02 | 9,793,137 | +0.02(+0.05%) |
Apr 07, 2015 | 40.94 | 40.98 | 39.78 | 40.00 | 14,418,212 | -0.64(-1.58%) |
Apr 06, 2015 | 41.20 | 41.32 | 40.19 | 40.64 | 13,917,108 | -0.18(-0.45%) |
Apr 02, 2015 | 43.26 | 40.83 | 40.83 | 40.83 | 19,243,300 | -2.49(-5.75%) |
Apr 01, 2015 | 43.67 | 43.89 | 43.26 | 43.32 | 11,206,174 | -0.12(-0.27%) |
Mar 31, 2015 | 43.07 | 43.81 | 42.98 | 43.44 | 7,867,360 | -0.10(-0.22%) |
Mar 30, 2015 | 42.41 | 43.61 | 42.33 | 43.53 | 10,329,143 | +1.29(+3.05%) |
Mar 27, 2015 | 43.90 | 43.97 | 41.92 | 42.24 | 11,346,888 | -1.03(-2.38%) |
Mar 26, 2015 | 43.97 | 44.01 | 43.02 | 43.27 | 11,261,199 | -0.27(-0.63%) |
Mar 25, 2015 | 42.90 | 44.03 | 42.90 | 43.54 | 15,682,050 | +1.17(+2.76%) |
Mar 24, 2015 | 42.47 | 42.81 | 42.25 | 42.38 | 10,656,423 | -0.29(-0.67%) |
Mar 23, 2015 | 42.19 | 42.89 | 42.12 | 42.66 | 10,620,025 | +0.64(+1.53%) |
Mar 20, 2015 | 41.72 | 42.48 | 41.54 | 42.02 | 15,221,004 | +0.51(+1.23%) |
Mar 19, 2015 | 41.89 | 42.00 | 41.24 | 41.51 | 7,552,469 | -0.79(-1.87%) |
Mar 18, 2015 | 40.96 | 42.70 | 40.68 | 42.30 | 12,441,267 | +1.41(+3.44%) |
Mar 17, 2015 | 40.57 | 41.06 | 39.86 | 40.90 | 8,014,171 | +0.16(+0.40%) |
Mar 16, 2015 | 39.84 | 40.76 | 39.62 | 40.73 | 7,786,361 | +0.77(+1.93%) |
Mar 13, 2015 | 39.57 | 40.10 | 39.43 | 39.96 | 7,509,704 | +0.51(+1.30%) |
Mar 12, 2015 | 39.69 | 40.47 | 39.37 | 39.45 | 10,457,991 | +0.03(+0.07%) |
Mar 11, 2015 | 38.44 | 39.48 | 38.44 | 39.42 | 15,981,736 | -0.02(-0.05%) |
Mar 10, 2015 | 39.77 | 39.81 | 39.07 | 39.44 | 9,424,629 | -0.57(-1.42%) |
Mar 09, 2015 | 39.98 | 40.75 | 39.97 | 40.01 | 9,005,380 | -0.10(-0.24%) |
Mar 06, 2015 | 40.39 | 41.16 | 39.93 | 40.10 | 8,408,983 | -0.83(-2.03%) |
Mar 05, 2015 | 40.57 | 41.26 | 40.47 | 40.94 | 9,638,029 | +0.60(+1.49%) |
Mar 04, 2015 | 40.70 | 41.02 | 39.86 | 40.34 | 10,402,491 | -0.68(-1.66%) |
Mar 03, 2015 | 40.35 | 41.09 | 40.34 | 41.02 | 9,341,348 | +0.96(+2.40%) |
Mar 02, 2015 | 41.73 | 41.80 | 39.73 | 40.06 | 19,132,682 | -2.06(-4.90%) |
Feb 27, 2015 | 42.31 | 42.83 | 42.02 | 42.12 | 12,047,156 | -0.19(-0.45%) |
Feb 26, 2015 | 41.90 | 42.88 | 41.89 | 42.31 | 11,178,538 | +0.48(+1.14%) |
Feb 25, 2015 | 41.84 | 42.10 | 41.51 | 41.83 | 7,919,999 | -0.23(-0.54%) |
Feb 24, 2015 | 42.60 | 42.77 | 41.59 | 42.06 | 9,242,845 | -0.61(-1.44%) |
Feb 23, 2015 | 41.39 | 42.95 | 41.33 | 42.67 | 14,392,958 | +1.22(+2.93%) |
Feb 20, 2015 | 41.12 | 41.48 | 40.61 | 41.46 | 10,147,371 | +0.37(+0.90%) |
Feb 19, 2015 | 40.42 | 41.43 | 40.27 | 41.09 | 10,902,946 | +0.62(+1.54%) |
Feb 18, 2015 | 40.46 | 40.57 | 39.93 | 40.47 | 9,748,619 | +0.37(+0.92%) |
Feb 17, 2015 | 40.00 | 40.54 | 39.71 | 40.10 | 12,376,824 | +0.09(+0.22%) |
Feb 13, 2015 | 39.48 | 40.01 | 40.01 | 40.01 | 19,304,524 | +1.40(+3.62%) |
Feb 12, 2015 | 37.99 | 38.96 | 37.74 | 38.61 | 14,864,460 | +0.81(+2.15%) |
Feb 11, 2015 | 37.84 | 38.23 | 37.48 | 37.80 | 9,736,111 | -0.11(-0.29%) |
Feb 10, 2015 | 37.15 | 37.92 | 36.94 | 37.90 | 11,365,620 | +0.73(+1.97%) |
Feb 09, 2015 | 37.27 | 37.43 | 36.87 | 37.17 | 7,369,992 | -0.01(-0.02%) |
Feb 06, 2015 | 37.48 | 37.59 | 36.87 | 37.18 | 11,488,367 | -0.10(-0.27%) |
Feb 05, 2015 | 37.05 | 37.43 | 36.61 | 37.28 | 9,754,916 | +0.49(+1.33%) |
Feb 04, 2015 | 36.60 | 37.07 | 36.21 | 36.79 | 11,464,473 | -0.06(-0.17%) |
Feb 03, 2015 | 37.07 | 37.19 | 36.26 | 36.86 | 15,523,684 | -0.04(-0.11%) |
Feb 02, 2015 | 36.19 | 36.90 | 35.87 | 36.90 | 14,602,055 | +1.06(+2.95%) |
Jan 30, 2015 | 35.07 | 36.53 | 34.97 | 35.84 | 15,050,630 | +0.54(+1.54%) |
Jan 29, 2015 | 35.84 | 36.06 | 34.69 | 35.30 | 16,807,826 | +0.39(+1.11%) |
Jan 28, 2015 | 34.93 | 35.45 | 34.63 | 34.91 | 18,440,342 | +0.19(+0.55%) |
Jan 27, 2015 | 34.43 | 34.97 | 34.23 | 34.72 | 9,725,734 | +0.03(+0.08%) |
Jan 26, 2015 | 33.91 | 35.05 | 33.91 | 34.69 | 14,464,262 | +0.70(+2.05%) |
Jan 23, 2015 | 32.59 | 34.50 | 32.36 | 34.00 | 17,159,104 | +1.46(+4.50%) |
Jan 22, 2015 | 32.53 | 32.65 | 31.76 | 32.53 | 13,313,644 | +0.55(+1.72%) |
Jan 21, 2015 | 31.66 | 32.10 | 31.39 | 31.98 | 10,245,213 | +0.46(+1.46%) |
Jan 20, 2015 | 30.60 | 31.54 | 30.44 | 31.52 | 12,565,096 | +0.75(+2.44%) |
Jan 16, 2015 | 30.30 | 30.99 | 30.23 | 30.77 | 14,213,173 | +0.90(+3.02%) |
Jan 15, 2015 | 30.70 | 30.72 | 29.45 | 29.87 | 15,818,013 | -0.54(-1.76%) |
Jan 14, 2015 | 30.82 | 30.86 | 29.64 | 30.40 | 20,026,280 | -0.74(-2.37%) |
Jan 13, 2015 | 32.70 | 32.89 | 30.86 | 31.14 | 16,128,414 | -0.96(-3.00%) |
Jan 12, 2015 | 32.74 | 32.82 | 31.85 | 32.10 | 10,177,027 | -0.87(-2.63%) |
Jan 09, 2015 | 33.88 | 34.09 | 32.78 | 32.97 | 12,504,734 | -0.93(-2.74%) |
Jan 08, 2015 | 32.59 | 33.97 | 32.37 | 33.90 | 13,165,430 | +1.84(+5.73%) |
Jan 07, 2015 | 32.58 | 33.18 | 31.96 | 32.06 | 13,022,098 | -0.25(-0.78%) |
Jan 06, 2015 | 32.68 | 33.18 | 32.05 | 32.31 | 12,669,437 | -0.40(-1.22%) |
Jan 05, 2015 | 33.78 | 33.78 | 32.59 | 32.71 | 11,353,489 | -1.40(-4.11%) |
Jan 02, 2015 | 33.58 | 34.20 | 33.26 | 34.12 | 8,700,945 | +0.57(+1.70%) |
Dec 31, 2014 | 33.59 | 33.55 | 33.55 | 33.55 | 8,743,515 | -0.14(-0.42%) |
Dec 30, 2014 | 33.65 | 34.11 | 33.60 | 33.69 | 7,621,602 | -0.20(-0.60%) |
Dec 29, 2014 | 34.29 | 34.59 | 33.81 | 33.89 | 7,133,456 | -0.19(-0.56%) |
Dec 26, 2014 | 33.83 | 34.31 | 33.77 | 34.08 | 7,780,225 | +0.34(+1.00%) |
Dec 24, 2014 | 33.24 | 33.75 | 33.75 | 33.75 | 5,380,613 | +0.29(+0.87%) |
Dec 23, 2014 | 33.28 | 33.61 | 33.14 | 33.45 | 7,725,363 | +0.35(+1.06%) |
Dec 22, 2014 | 32.95 | 33.36 | 32.77 | 33.10 | 11,262,765 | -0.03(-0.08%) |
Dec 19, 2014 | 32.00 | 33.16 | 31.98 | 33.13 | 16,765,594 | +1.23(+3.85%) |
Dec 18, 2014 | 32.80 | 32.88 | 31.07 | 31.90 | 19,310,732 | -0.49(-1.51%) |
Dec 17, 2014 | 31.95 | 32.87 | 31.75 | 32.39 | 12,127,463 | +0.52(+1.62%) |
Dec 16, 2014 | 31.01 | 32.52 | 30.74 | 31.87 | 14,210,302 | +0.62(+2.00%) |
Dec 15, 2014 | 31.39 | 31.79 | 31.00 | 31.25 | 10,022,247 | -0.11(-0.35%) |
Dec 12, 2014 | 31.84 | 31.88 | 30.99 | 31.36 | 11,178,010 | -0.37(-1.15%) |
Dec 11, 2014 | 31.71 | 32.40 | 31.50 | 31.73 | 8,347,618 | +0.11(+0.34%) |
Dec 10, 2014 | 32.53 | 32.69 | 31.46 | 31.62 | 14,828,917 | -1.31(-3.99%) |
Dec 09, 2014 | 32.50 | 32.99 | 31.81 | 32.93 | 13,978,098 | +0.33(+1.00%) |
Dec 08, 2014 | 33.56 | 33.75 | 32.48 | 32.61 | 12,336,780 | -1.13(-3.35%) |
Dec 05, 2014 | 34.88 | 35.30 | 33.64 | 33.74 | 12,228,194 | -1.23(-3.51%) |
Dec 04, 2014 | 34.91 | 35.28 | 34.39 | 34.97 | 12,058,906 | -0.09(-0.25%) |
Dec 03, 2014 | 34.54 | 35.31 | 34.52 | 35.05 | 13,817,793 | +0.57(+1.65%) |
Dec 02, 2014 | 33.20 | 34.56 | 33.11 | 34.48 | 12,597,891 | +1.34(+4.05%) |
Dec 01, 2014 | 32.67 | 33.32 | 32.42 | 33.14 | 10,429,386 | +0.20(+0.60%) |
Nov 28, 2014 | 33.93 | 33.99 | 32.72 | 32.95 | 9,936,175 | -1.58(-4.57%) |
Nov 26, 2014 | 34.55 | 34.52 | 34.52 | 34.52 | 6,983,569 | -0.03(-0.08%) |
Nov 25, 2014 | 34.47 | 34.96 | 34.25 | 34.55 | 9,614,525 | +0.12(+0.33%) |
Nov 24, 2014 | 34.00 | 34.81 | 33.98 | 34.44 | 9,702,761 | +0.35(+1.03%) |
Nov 21, 2014 | 34.49 | 35.29 | 34.01 | 34.08 | 16,995,822 | +0.02(+0.06%) |
Nov 20, 2014 | 33.93 | 34.25 | 33.85 | 34.06 | 12,514,959 | +0.09(+0.28%) |
Nov 19, 2014 | 33.98 | 34.08 | 33.46 | 33.97 | 8,767,491 | +0.04(+0.12%) |
Nov 18, 2014 | 33.68 | 34.16 | 33.63 | 33.93 | 8,731,497 | +0.23(+0.68%) |
Nov 17, 2014 | 33.51 | 33.83 | 33.26 | 33.70 | 8,473,543 | +0.33(+0.99%) |
Nov 14, 2014 | 33.57 | 33.83 | 33.20 | 33.37 | 10,704,101 | -0.11(-0.34%) |
Nov 13, 2014 | 34.51 | 34.53 | 33.16 | 33.48 | 14,760,545 | -1.11(-3.21%) |
Nov 12, 2014 | 34.38 | 34.88 | 34.33 | 34.60 | 8,269,893 | +0.11(+0.33%) |
Nov 11, 2014 | 34.12 | 34.58 | 33.85 | 34.48 | 8,174,687 | +0.38(+1.13%) |
Nov 10, 2014 | 34.60 | 34.70 | 33.87 | 34.10 | 9,202,082 | -0.09(-0.26%) |
Nov 07, 2014 | 33.87 | 34.23 | 33.79 | 34.18 | 9,813,656 | +0.32(+0.96%) |
Nov 06, 2014 | 33.62 | 34.15 | 33.52 | 33.86 | 10,043,350 | +0.40(+1.21%) |
Nov 05, 2014 | 34.22 | 34.27 | 32.98 | 33.46 | 14,850,540 | -0.67(-1.96%) |
Nov 04, 2014 | 33.87 | 34.43 | 33.37 | 34.12 | 13,030,693 | +0.20(+0.58%) |
Nov 03, 2014 | 33.81 | 34.54 | 33.72 | 33.93 | 11,399,757 | +0.17(+0.50%) |
Oct 31, 2014 | 33.30 | 33.80 | 32.91 | 33.76 | 11,287,831 | +0.84(+2.54%) |
Oct 30, 2014 | 32.76 | 33.35 | 32.48 | 32.92 | 6,419,968 | +0.22(+0.66%) |
Oct 29, 2014 | 33.63 | 33.81 | 32.36 | 32.71 | 9,269,545 | -0.65(-1.94%) |
Oct 28, 2014 | 32.64 | 33.43 | 32.33 | 33.36 | 7,173,077 | +0.76(+2.34%) |
Oct 27, 2014 | 32.49 | 32.70 | 32.77 | 32.59 | 6,607,685 | -0.18(-0.53%) |
Oct 24, 2014 | 32.45 | 32.82 | 31.87 | 32.77 | 7,489,630 | +0.41(+1.27%) |
Oct 23, 2014 | 33.05 | 33.18 | 32.28 | 32.36 | 8,347,237 | +0.01(+0.02%) |
Oct 22, 2014 | 32.61 | 33.37 | 32.30 | 32.35 | 15,206,341 | -0.20(-0.62%) |
Oct 21, 2014 | 31.39 | 32.60 | 31.37 | 32.55 | 13,267,800 | +1.34(+4.30%) |
Oct 20, 2014 | 30.38 | 31.31 | 30.35 | 31.21 | 9,320,635 | +0.78(+2.57%) |
Oct 17, 2014 | 30.56 | 30.86 | 29.99 | 30.43 | 13,201,301 | +0.27(+0.89%) |
Oct 16, 2014 | 29.04 | 30.84 | 28.85 | 30.16 | 18,175,556 | +0.67(+2.26%) |
Oct 15, 2014 | 29.81 | 30.36 | 28.66 | 29.49 | 16,304,595 | -0.78(-2.58%) |
Oct 14, 2014 | 30.19 | 30.81 | 29.45 | 30.28 | 16,882,192 | +0.25(+0.83%) |
Oct 13, 2014 | 30.34 | 31.12 | 30.00 | 30.03 | 12,522,995 | -0.40(-1.33%) |
Oct 10, 2014 | 30.62 | 31.35 | 29.90 | 30.43 | 11,227,007 | -0.19(-0.62%) |
Oct 09, 2014 | 31.62 | 31.90 | 30.43 | 30.62 | 12,877,723 | -0.95(-3.01%) |
Oct 08, 2014 | 30.61 | 31.66 | 30.03 | 31.57 | 14,015,181 | +1.15(+3.79%) |
Oct 07, 2014 | 30.18 | 31.19 | 30.17 | 30.42 | 11,853,893 | +0.28(+0.92%) |
Oct 06, 2014 | 30.19 | 30.49 | 29.73 | 30.14 | 8,651,481 | -0.01(-0.04%) |
Oct 03, 2014 | 30.50 | 30.56 | 30.00 | 30.15 | 14,158,075 | -0.29(-0.95%) |
Oct 02, 2014 | 30.71 | 31.19 | 29.92 | 30.44 | 14,252,324 | -0.29(-0.94%) |
Oct 01, 2014 | 31.27 | 31.74 | 30.54 | 30.73 | 12,788,868 | -0.45(-1.45%) |
Sep 30, 2014 | 31.45 | 31.74 | 31.16 | 31.19 | 13,897,282 | -0.34(-1.07%) |
Sep 29, 2014 | 31.34 | 31.85 | 31.16 | 31.52 | 10,839,378 | -0.17(-0.53%) |
Sep 26, 2014 | 31.23 | 31.92 | 31.14 | 31.69 | 12,261,213 | +0.46(+1.49%) |
Sep 25, 2014 | 31.49 | 31.55 | 30.99 | 31.23 | 13,177,030 | -0.35(-1.11%) |
Sep 24, 2014 | 31.83 | 31.86 | 30.82 | 31.58 | 22,136,098 | -0.20(-0.62%) |
Sep 23, 2014 | 31.74 | 32.38 | 31.69 | 31.77 | 11,077,347 | -0.08(-0.25%) |
Sep 22, 2014 | 32.48 | 32.58 | 31.83 | 31.85 | 12,707,434 | -0.75(-2.29%) |
Sep 19, 2014 | 32.10 | 32.80 | 32.10 | 32.60 | 16,946,586 | +0.51(+1.58%) |
Sep 18, 2014 | 32.61 | 32.79 | 31.88 | 32.10 | 16,060,777 | -0.40(-1.22%) |
Sep 17, 2014 | 32.97 | 33.01 | 32.24 | 32.49 | 15,348,120 | -0.33(-1.01%) |
Sep 16, 2014 | 32.89 | 33.62 | 32.76 | 32.82 | 11,157,877 | -0.19(-0.57%) |
Sep 15, 2014 | 32.64 | 33.05 | 32.36 | 33.01 | 11,563,872 | +0.38(+1.16%) |
Sep 12, 2014 | 33.60 | 33.66 | 32.39 | 32.63 | 17,039,060 | -0.98(-2.91%) |
Sep 11, 2014 | 34.06 | 34.34 | 33.44 | 33.61 | 16,059,458 | -0.73(-2.14%) |
Sep 10, 2014 | 35.44 | 35.51 | 33.94 | 34.35 | 15,145,379 | -1.17(-3.28%) |
Sep 09, 2014 | 35.91 | 36.02 | 35.29 | 35.51 | 7,943,322 | -0.56(-1.55%) |
Sep 08, 2014 | 35.69 | 36.26 | 35.61 | 36.07 | 6,344,669 | +0.34(+0.96%) |
Sep 05, 2014 | 35.51 | 36.01 | 35.24 | 35.73 | 7,218,640 | +0.28(+0.78%) |
Sep 04, 2014 | 35.89 | 36.17 | 35.26 | 35.45 | 7,378,944 | -0.36(-1.02%) |
Sep 03, 2014 | 36.00 | 36.32 | 35.66 | 35.82 | 8,236,420 | -0.19(-0.52%) |
Sep 02, 2014 | 36.49 | 36.69 | 35.66 | 36.00 | 7,236,835 | -0.49(-1.33%) |
Aug 29, 2014 | 36.61 | 36.49 | 36.49 | 36.49 | 5,628,327 | -0.01(-0.04%) |
Aug 28, 2014 | 36.32 | 36.69 | 36.30 | 36.50 | 4,981,050 | -0.06(-0.17%) |
Aug 27, 2014 | 36.40 | 36.81 | 36.37 | 36.56 | 6,414,267 | +0.32(+0.89%) |
Aug 26, 2014 | 36.46 | 36.64 | 36.09 | 36.24 | 6,709,283 | -0.28(-0.76%) |
Aug 25, 2014 | 36.35 | 36.73 | 36.21 | 36.52 | 5,500,028 | +0.25(+0.69%) |
Aug 22, 2014 | 36.13 | 36.44 | 36.04 | 36.27 | 5,100,602 | +0.20(+0.56%) |
Aug 21, 2014 | 36.43 | 36.58 | 36.04 | 36.06 | 7,777,304 | -0.29(-0.80%) |
Aug 20, 2014 | 36.40 | 36.54 | 36.15 | 36.35 | 6,781,404 | -0.14(-0.39%) |
Aug 19, 2014 | 36.04 | 36.53 | 35.84 | 36.50 | 7,535,189 | +0.56(+1.56%) |
Aug 18, 2014 | 35.52 | 36.43 | 35.49 | 35.94 | 9,484,704 | +0.74(+2.12%) |
Aug 15, 2014 | 35.43 | 35.55 | 34.94 | 35.19 | 9,597,381 | -0.19(-0.55%) |
Aug 14, 2014 | 34.52 | 35.60 | 34.44 | 35.39 | 10,171,924 | +0.97(+2.82%) |
Aug 13, 2014 | 34.33 | 34.70 | 33.95 | 34.41 | 9,716,703 | +0.21(+0.61%) |
Aug 12, 2014 | 34.32 | 34.56 | 34.03 | 34.21 | 5,442,081 | -0.01(-0.04%) |
Aug 11, 2014 | 34.66 | 34.89 | 34.15 | 34.22 | 5,907,385 | -0.21(-0.62%) |
Aug 08, 2014 | 34.27 | 34.50 | 33.88 | 34.43 | 6,635,504 | +0.34(+1.00%) |
Aug 07, 2014 | 34.52 | 34.71 | 33.92 | 34.09 | 7,569,655 | -0.27(-0.80%) |
Aug 06, 2014 | 33.13 | 34.51 | 33.12 | 34.37 | 10,726,457 | +1.03(+3.08%) |
Aug 05, 2014 | 33.42 | 33.83 | 33.14 | 33.34 | 8,861,609 | -0.46(-1.37%) |
Aug 04, 2014 | 33.74 | 33.91 | 33.19 | 33.80 | 8,389,386 | -0.01(-0.04%) |
Aug 01, 2014 | 34.01 | 34.22 | 33.10 | 33.82 | 10,482,134 | -0.24(-0.71%) |
Jul 31, 2014 | 33.51 | 34.53 | 33.11 | 34.06 | 16,419,965 | +0.50(+1.48%) |
Jul 30, 2014 | 33.53 | 34.16 | 33.25 | 33.56 | 14,960,343 | +0.14(+0.42%) |
Jul 29, 2014 | 33.40 | 33.79 | 33.13 | 33.42 | 14,805,444 | +0.54(+1.65%) |
Jul 28, 2014 | 32.99 | 33.15 | 32.44 | 32.88 | 9,885,723 | -0.11(-0.33%) |
Jul 25, 2014 | 32.70 | 33.01 | 32.48 | 32.99 | 7,574,240 | +0.35(+1.07%) |
Jul 24, 2014 | 32.45 | 32.92 | 32.32 | 32.64 | 8,408,454 | +0.22(+0.68%) |
Jul 23, 2014 | 32.19 | 32.65 | 32.05 | 32.42 | 9,068,134 | +0.33(+1.02%) |
Jul 22, 2014 | 32.33 | 32.52 | 32.07 | 32.09 | 10,073,984 | +0.03(+0.08%) |
Jul 21, 2014 | 32.70 | 32.70 | 32.03 | 32.06 | 11,753,977 | -0.66(-2.03%) |
Jul 18, 2014 | 32.88 | 32.94 | 32.68 | 32.72 | 10,046,176 | -0.02(-0.06%) |
Jul 17, 2014 | 33.34 | 33.62 | 32.70 | 32.74 | 11,081,213 | -0.82(-2.44%) |
Jul 16, 2014 | 33.82 | 33.97 | 33.29 | 33.56 | 10,902,374 | -0.15(-0.44%) |
Jul 15, 2014 | 33.01 | 34.07 | 33.01 | 33.71 | 20,062,536 | +0.23(+0.70%) |
Jul 14, 2014 | 33.79 | 33.82 | 33.31 | 33.48 | 9,182,840 | -0.12(-0.36%) |
Jul 11, 2014 | 33.05 | 33.65 | 32.89 | 33.60 | 11,003,866 | +0.60(+1.83%) |
Jul 10, 2014 | 32.73 | 33.05 | 32.46 | 32.99 | 11,093,416 | -0.05(-0.14%) |
Jul 09, 2014 | 33.13 | 33.25 | 32.39 | 33.04 | 13,568,214 | +0.07(+0.22%) |
Jul 08, 2014 | 33.65 | 33.76 | 32.89 | 32.97 | 14,910,466 | -0.74(-2.19%) |
Jul 07, 2014 | 34.05 | 34.22 | 33.67 | 33.70 | 8,792,515 | -0.49(-1.43%) |
Jul 03, 2014 | 34.17 | 34.19 | 34.19 | 34.19 | 6,468,469 | +0.11(+0.33%) |
Jul 02, 2014 | 33.90 | 34.27 | 33.66 | 34.08 | 12,340,442 | +0.34(+1.01%) |
Jul 01, 2014 | 33.72 | 34.26 | 33.53 | 33.74 | 21,766,732 | +0.15(+0.44%) |
Jun 30, 2014 | 34.75 | 34.75 | 33.55 | 33.59 | 19,985,378 | -1.05(-3.04%) |
Jun 27, 2014 | 34.99 | 35.19 | 34.35 | 34.64 | 15,935,017 | -0.40(-1.15%) |
Jun 26, 2014 | 34.76 | 35.49 | 34.45 | 35.04 | 22,775,712 | +0.62(+1.79%) |
Jun 25, 2014 | 34.73 | 35.02 | 33.54 | 34.43 | 65,484,600 | -3.11(-8.29%) |
Jun 24, 2014 | 38.43 | 38.97 | 37.45 | 37.54 | 9,763,193 | -0.88(-2.30%) |
Jun 23, 2014 | 38.55 | 38.81 | 38.26 | 38.42 | 6,575,085 | -0.03(-0.09%) |
Jun 20, 2014 | 38.36 | 38.50 | 38.02 | 38.46 | 9,955,851 | +0.18(+0.47%) |
Jun 19, 2014 | 37.46 | 38.31 | 37.43 | 38.28 | 12,430,498 | +0.97(+2.61%) |
Jun 18, 2014 | 36.33 | 37.33 | 36.05 | 37.30 | 10,167,545 | +1.03(+2.83%) |
Jun 17, 2014 | 35.77 | 36.30 | 35.53 | 36.28 | 6,819,169 | +0.51(+1.42%) |
Jun 16, 2014 | 36.01 | 36.06 | 35.63 | 35.77 | 7,181,240 | -0.26(-0.73%) |
Jun 13, 2014 | 36.19 | 36.22 | 35.82 | 36.03 | 5,852,376 | -0.05(-0.13%) |
Jun 12, 2014 | 35.80 | 36.17 | 35.48 | 36.08 | 13,497,715 | +0.42(+1.17%) |
Jun 11, 2014 | 35.62 | 35.97 | 35.37 | 35.66 | 10,829,980 | -0.07(-0.21%) |
Jun 10, 2014 | 36.57 | 36.65 | 35.69 | 35.74 | 12,236,981 | -1.29(-3.48%) |
Jun 06, 2014 | 37.38 | 37.40 | 36.97 | 37.02 | 4,585,630 | -0.28(-0.75%) |
Jun 05, 2014 | 36.80 | 37.40 | 36.44 | 37.30 | 7,780,832 | +0.73(+2.00%) |
Jun 04, 2014 | 36.98 | 37.11 | 36.40 | 36.57 | 9,856,470 | -0.57(-1.53%) |
Jun 03, 2014 | 37.71 | 37.77 | 37.00 | 37.14 | 8,401,082 | -0.74(-1.96%) |