Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 42.89 | 43.42 | 42.59 | 42.69 | 11,885,200 | -0.19(-0.45%) |
Feb 26, 2015 | 42.47 | 43.46 | 42.46 | 42.89 | 11,028,259 | +0.48(+1.14%) |
Feb 25, 2015 | 42.41 | 42.68 | 42.08 | 42.40 | 7,813,527 | -0.23(-0.54%) |
Feb 24, 2015 | 43.18 | 43.35 | 42.16 | 42.63 | 9,118,589 | -0.62(-1.44%) |
Feb 23, 2015 | 41.96 | 43.54 | 41.90 | 43.25 | 14,199,467 | +1.23(+2.93%) |
Feb 20, 2015 | 41.68 | 42.04 | 41.16 | 42.02 | 10,010,956 | +0.37(+0.90%) |
Feb 19, 2015 | 40.97 | 41.99 | 40.82 | 41.65 | 10,756,372 | +0.63(+1.54%) |
Feb 18, 2015 | 41.01 | 41.13 | 40.47 | 41.02 | 9,617,563 | +0.37(+0.92%) |
Feb 17, 2015 | 40.55 | 41.09 | 40.26 | 40.64 | 12,210,436 | +0.09(+0.22%) |
Feb 13, 2015 | 40.01 | 40.55 | 40.55 | 40.55 | 19,045,004 | +1.42(+3.62%) |
Feb 12, 2015 | 38.50 | 39.49 | 38.26 | 39.13 | 14,664,630 | +0.82(+2.15%) |
Feb 11, 2015 | 38.35 | 38.75 | 37.99 | 38.31 | 9,605,224 | -0.11(-0.29%) |
Feb 10, 2015 | 37.66 | 38.44 | 37.45 | 38.42 | 11,212,827 | +0.74(+1.97%) |
Feb 09, 2015 | 37.78 | 37.94 | 37.37 | 37.68 | 7,270,914 | -0.01(-0.02%) |
Feb 06, 2015 | 37.99 | 38.10 | 37.37 | 37.69 | 11,333,922 | -0.10(-0.27%) |
Feb 05, 2015 | 37.55 | 37.94 | 37.10 | 37.79 | 9,623,775 | +0.49(+1.33%) |
Feb 04, 2015 | 37.10 | 37.58 | 36.70 | 37.30 | 11,310,350 | -0.06(-0.17%) |
Feb 03, 2015 | 37.57 | 37.70 | 36.76 | 37.36 | 15,314,990 | -0.04(-0.11%) |
Feb 02, 2015 | 36.68 | 37.40 | 36.36 | 37.40 | 14,405,752 | +1.07(+2.95%) |
Jan 30, 2015 | 35.55 | 37.03 | 35.44 | 36.33 | 14,848,296 | +0.55(+1.54%) |
Jan 29, 2015 | 36.33 | 36.55 | 35.16 | 35.78 | 16,581,869 | +0.39(+1.11%) |
Jan 28, 2015 | 35.41 | 35.94 | 35.10 | 35.39 | 18,192,440 | +0.19(+0.55%) |
Jan 27, 2015 | 34.90 | 35.45 | 34.69 | 35.19 | 9,594,986 | +0.03(+0.08%) |
Jan 26, 2015 | 34.38 | 35.52 | 34.38 | 35.17 | 14,269,811 | +0.71(+2.05%) |
Jan 23, 2015 | 33.03 | 34.97 | 32.80 | 34.46 | 16,928,424 | +1.48(+4.50%) |
Jan 22, 2015 | 32.98 | 33.09 | 32.19 | 32.98 | 13,134,661 | +0.56(+1.72%) |
Jan 21, 2015 | 32.10 | 32.54 | 31.81 | 32.42 | 10,107,481 | +0.47(+1.46%) |
Jan 20, 2015 | 31.02 | 31.97 | 30.86 | 31.95 | 12,396,176 | +0.76(+2.44%) |
Jan 16, 2015 | 30.71 | 31.42 | 30.64 | 31.19 | 14,022,098 | +0.91(+3.02%) |
Jan 15, 2015 | 31.12 | 31.13 | 29.85 | 30.28 | 15,605,363 | -0.54(-1.76%) |
Jan 14, 2015 | 31.24 | 31.29 | 30.04 | 30.82 | 19,757,056 | -0.75(-2.37%) |
Jan 13, 2015 | 33.15 | 33.34 | 31.28 | 31.57 | 15,911,591 | -0.98(-3.00%) |
Jan 12, 2015 | 33.19 | 33.27 | 32.29 | 32.54 | 10,040,212 | -0.88(-2.63%) |
Jan 09, 2015 | 34.34 | 34.56 | 33.23 | 33.42 | 12,336,626 | -0.94(-2.74%) |
Jan 08, 2015 | 33.04 | 34.43 | 32.81 | 34.36 | 12,988,440 | +1.86(+5.73%) |
Jan 07, 2015 | 33.02 | 33.63 | 32.40 | 32.50 | 12,847,034 | -0.25(-0.78%) |
Jan 06, 2015 | 33.13 | 33.63 | 32.49 | 32.76 | 12,499,115 | -0.41(-1.22%) |
Jan 05, 2015 | 34.24 | 34.24 | 33.04 | 33.16 | 11,200,858 | -1.42(-4.11%) |
Jan 02, 2015 | 34.04 | 34.67 | 33.71 | 34.58 | 8,583,973 | +0.58(+1.70%) |
Dec 31, 2014 | 34.05 | 34.01 | 34.01 | 34.01 | 8,625,971 | -0.14(-0.42%) |
Dec 30, 2014 | 34.11 | 34.58 | 34.06 | 34.15 | 7,519,141 | -0.21(-0.60%) |
Dec 29, 2014 | 34.75 | 35.06 | 34.27 | 34.36 | 7,037,557 | -0.19(-0.56%) |
Dec 26, 2014 | 34.29 | 34.78 | 34.23 | 34.55 | 7,675,631 | +0.34(+1.00%) |
Dec 24, 2014 | 33.69 | 34.20 | 34.20 | 34.20 | 5,308,278 | +0.30(+0.87%) |
Dec 23, 2014 | 33.74 | 34.07 | 33.59 | 33.91 | 7,621,507 | +0.36(+1.06%) |
Dec 22, 2014 | 33.39 | 33.81 | 33.21 | 33.55 | 11,111,354 | -0.03(-0.08%) |
Dec 19, 2014 | 32.43 | 33.61 | 32.41 | 33.58 | 16,540,204 | +1.24(+3.85%) |
Dec 18, 2014 | 33.25 | 33.33 | 31.50 | 32.34 | 19,051,128 | -0.49(-1.51%) |
Dec 17, 2014 | 32.38 | 33.32 | 32.19 | 32.83 | 11,964,427 | +0.52(+1.62%) |
Dec 16, 2014 | 31.44 | 32.96 | 31.15 | 32.31 | 14,019,265 | +0.63(+2.00%) |
Dec 15, 2014 | 31.81 | 32.22 | 31.42 | 31.68 | 9,887,512 | -0.11(-0.35%) |
Dec 12, 2014 | 32.27 | 32.32 | 31.41 | 31.79 | 11,027,738 | -0.37(-1.15%) |
Dec 11, 2014 | 32.14 | 32.84 | 31.93 | 32.16 | 8,235,397 | +0.11(+0.34%) |
Dec 10, 2014 | 32.97 | 33.13 | 31.89 | 32.05 | 14,629,563 | -1.33(-3.99%) |
Dec 09, 2014 | 32.95 | 33.44 | 32.25 | 33.38 | 13,790,182 | +0.33(+1.00%) |
Dec 08, 2014 | 34.01 | 34.21 | 32.93 | 33.05 | 12,170,929 | -1.15(-3.35%) |
Dec 05, 2014 | 35.35 | 35.78 | 34.10 | 34.20 | 12,063,803 | -1.24(-3.51%) |
Dec 04, 2014 | 35.39 | 35.76 | 34.86 | 35.44 | 11,896,792 | -0.09(-0.25%) |
Dec 03, 2014 | 35.02 | 35.79 | 34.99 | 35.53 | 13,632,033 | +0.58(+1.65%) |
Dec 02, 2014 | 33.65 | 35.03 | 33.57 | 34.95 | 12,428,531 | +1.36(+4.05%) |
Dec 01, 2014 | 33.11 | 33.78 | 32.87 | 33.59 | 10,289,178 | +0.20(+0.60%) |
Nov 28, 2014 | 34.40 | 34.45 | 33.17 | 33.39 | 9,802,598 | -1.60(-4.57%) |
Nov 26, 2014 | 35.02 | 34.99 | 34.99 | 34.99 | 6,889,685 | -0.03(-0.08%) |
Nov 25, 2014 | 34.94 | 35.43 | 34.72 | 35.02 | 9,485,271 | +0.12(+0.33%) |
Nov 24, 2014 | 34.46 | 35.28 | 34.45 | 34.91 | 9,572,321 | +0.36(+1.03%) |
Nov 21, 2014 | 34.96 | 35.77 | 34.47 | 34.55 | 16,767,338 | +0.02(+0.06%) |
Nov 20, 2014 | 34.39 | 34.72 | 34.31 | 34.53 | 12,346,714 | +0.10(+0.28%) |
Nov 19, 2014 | 34.45 | 34.54 | 33.92 | 34.43 | 8,649,625 | +0.04(+0.12%) |
Nov 18, 2014 | 34.14 | 34.62 | 34.09 | 34.39 | 8,614,115 | +0.23(+0.68%) |
Nov 17, 2014 | 33.97 | 34.29 | 33.72 | 34.16 | 8,359,628 | +0.33(+0.99%) |
Nov 14, 2014 | 34.03 | 34.30 | 33.65 | 33.82 | 10,560,200 | -0.12(-0.34%) |
Nov 13, 2014 | 34.98 | 35.01 | 33.61 | 33.94 | 14,562,111 | -1.13(-3.21%) |
Nov 12, 2014 | 34.85 | 35.35 | 34.80 | 35.07 | 8,158,716 | +0.12(+0.33%) |
Nov 11, 2014 | 34.59 | 35.05 | 34.31 | 34.95 | 8,064,791 | +0.39(+1.13%) |
Nov 10, 2014 | 35.07 | 35.17 | 34.33 | 34.56 | 9,078,373 | -0.09(-0.26%) |
Nov 07, 2014 | 34.34 | 34.70 | 34.25 | 34.65 | 9,681,726 | +0.33(+0.96%) |
Nov 06, 2014 | 34.08 | 34.62 | 33.97 | 34.32 | 9,908,332 | +0.41(+1.21%) |
Nov 05, 2014 | 34.68 | 34.74 | 33.43 | 33.91 | 14,650,896 | -0.68(-1.96%) |
Nov 04, 2014 | 34.34 | 34.90 | 33.82 | 34.59 | 12,855,515 | +0.20(+0.58%) |
Nov 03, 2014 | 34.27 | 35.01 | 34.18 | 34.39 | 11,246,504 | +0.17(+0.50%) |
Oct 31, 2014 | 33.76 | 34.26 | 33.36 | 34.22 | 11,136,083 | +0.85(+2.54%) |
Oct 30, 2014 | 33.21 | 33.80 | 32.92 | 33.37 | 6,333,661 | +0.22(+0.66%) |
Oct 29, 2014 | 34.09 | 34.27 | 32.81 | 33.15 | 9,144,930 | -0.66(-1.94%) |
Oct 28, 2014 | 33.09 | 33.89 | 32.77 | 33.81 | 7,076,645 | +0.77(+2.34%) |
Oct 27, 2014 | 32.93 | 33.14 | 33.22 | 33.04 | 6,518,854 | -0.18(-0.53%) |
Oct 24, 2014 | 32.89 | 33.26 | 32.31 | 33.22 | 7,388,943 | +0.42(+1.27%) |
Oct 23, 2014 | 33.50 | 33.63 | 32.72 | 32.80 | 8,235,021 | +0.01(+0.02%) |
Oct 22, 2014 | 33.05 | 33.82 | 32.74 | 32.79 | 15,001,914 | -0.20(-0.62%) |
Oct 21, 2014 | 31.82 | 33.04 | 31.80 | 33.00 | 13,089,434 | +1.36(+4.30%) |
Oct 20, 2014 | 30.80 | 31.74 | 30.76 | 31.64 | 9,195,333 | +0.79(+2.57%) |
Oct 17, 2014 | 30.97 | 31.28 | 30.40 | 30.84 | 13,023,829 | +0.27(+0.89%) |
Oct 16, 2014 | 29.44 | 31.26 | 29.25 | 30.57 | 17,931,212 | +0.68(+2.26%) |
Oct 15, 2014 | 30.22 | 30.77 | 29.06 | 29.90 | 16,085,403 | -0.79(-2.58%) |
Oct 14, 2014 | 30.60 | 31.23 | 29.85 | 30.69 | 16,655,236 | +0.25(+0.83%) |
Oct 13, 2014 | 30.75 | 31.55 | 30.41 | 30.44 | 12,354,642 | -0.41(-1.33%) |
Oct 10, 2014 | 31.04 | 31.78 | 30.31 | 30.84 | 11,076,076 | -0.19(-0.62%) |
Oct 09, 2014 | 32.05 | 32.33 | 30.84 | 31.04 | 12,704,601 | -0.96(-3.01%) |
Oct 08, 2014 | 31.02 | 32.09 | 30.44 | 32.00 | 13,826,768 | +1.17(+3.79%) |
Oct 07, 2014 | 30.59 | 31.61 | 30.58 | 30.83 | 11,694,535 | +0.28(+0.92%) |
Oct 06, 2014 | 30.60 | 30.91 | 30.13 | 30.55 | 8,535,174 | -0.01(-0.04%) |
Oct 03, 2014 | 30.92 | 30.97 | 30.41 | 30.56 | 13,967,741 | -0.29(-0.95%) |
Oct 02, 2014 | 31.13 | 31.61 | 30.33 | 30.86 | 14,060,722 | -0.29(-0.94%) |
Oct 01, 2014 | 31.69 | 32.17 | 30.95 | 31.15 | 12,616,941 | -0.46(-1.45%) |
Sep 30, 2014 | 31.88 | 32.18 | 31.59 | 31.61 | 13,710,454 | -0.34(-1.07%) |
Sep 29, 2014 | 31.77 | 32.28 | 31.59 | 31.95 | 10,693,659 | -0.17(-0.53%) |
Sep 26, 2014 | 31.66 | 32.35 | 31.57 | 32.12 | 12,096,379 | +0.47(+1.49%) |
Sep 25, 2014 | 31.92 | 31.98 | 31.41 | 31.65 | 12,999,885 | -0.36(-1.11%) |
Sep 24, 2014 | 32.27 | 32.29 | 31.24 | 32.01 | 21,838,510 | -0.20(-0.62%) |
Sep 23, 2014 | 32.17 | 32.83 | 32.12 | 32.20 | 10,928,429 | -0.08(-0.25%) |
Sep 22, 2014 | 32.92 | 33.02 | 32.26 | 32.29 | 12,536,602 | -0.76(-2.29%) |
Sep 19, 2014 | 32.53 | 33.24 | 32.53 | 33.04 | 16,718,765 | +0.51(+1.58%) |
Sep 18, 2014 | 33.06 | 33.24 | 32.31 | 32.53 | 15,844,864 | -0.40(-1.22%) |
Sep 17, 2014 | 33.42 | 33.46 | 32.68 | 32.94 | 15,141,788 | -0.33(-1.01%) |
Sep 16, 2014 | 33.34 | 34.08 | 33.20 | 33.27 | 11,007,876 | -0.19(-0.57%) |
Sep 15, 2014 | 33.09 | 33.50 | 32.81 | 33.46 | 11,408,413 | +0.38(+1.16%) |
Sep 12, 2014 | 34.06 | 34.12 | 32.83 | 33.08 | 16,809,994 | -0.99(-2.91%) |
Sep 11, 2014 | 34.52 | 34.81 | 33.89 | 34.07 | 15,843,562 | -0.74(-2.14%) |
Sep 10, 2014 | 35.92 | 36.00 | 34.40 | 34.81 | 14,941,772 | -1.18(-3.28%) |
Sep 09, 2014 | 36.40 | 36.51 | 35.77 | 36.00 | 7,836,536 | -0.57(-1.55%) |
Sep 08, 2014 | 36.17 | 36.75 | 36.10 | 36.56 | 6,259,375 | +0.35(+0.96%) |
Sep 05, 2014 | 36.00 | 36.50 | 35.72 | 36.21 | 7,121,596 | +0.28(+0.78%) |
Sep 04, 2014 | 36.38 | 36.66 | 35.74 | 35.93 | 7,279,745 | -0.37(-1.02%) |
Sep 03, 2014 | 36.49 | 36.82 | 36.15 | 36.30 | 8,125,694 | -0.19(-0.52%) |
Sep 02, 2014 | 36.99 | 37.19 | 36.15 | 36.49 | 7,139,546 | -0.49(-1.33%) |
Aug 29, 2014 | 37.11 | 36.99 | 36.99 | 36.99 | 5,552,662 | -0.01(-0.04%) |
Aug 28, 2014 | 36.82 | 37.19 | 36.80 | 37.00 | 4,914,087 | -0.06(-0.17%) |
Aug 27, 2014 | 36.90 | 37.31 | 36.86 | 37.06 | 6,328,037 | +0.33(+0.89%) |
Aug 26, 2014 | 36.95 | 37.14 | 36.58 | 36.73 | 6,619,087 | -0.28(-0.76%) |
Aug 25, 2014 | 36.84 | 37.23 | 36.71 | 37.01 | 5,426,089 | +0.25(+0.69%) |
Aug 22, 2014 | 36.62 | 36.94 | 36.53 | 36.76 | 5,032,032 | +0.20(+0.56%) |
Aug 21, 2014 | 36.93 | 37.08 | 36.54 | 36.56 | 7,672,749 | -0.29(-0.80%) |
Aug 20, 2014 | 36.89 | 37.04 | 36.65 | 36.85 | 6,690,238 | -0.14(-0.39%) |
Aug 19, 2014 | 36.53 | 37.03 | 36.32 | 36.99 | 7,433,890 | +0.57(+1.56%) |
Aug 18, 2014 | 36.00 | 36.93 | 35.98 | 36.43 | 9,357,197 | +0.75(+2.12%) |
Aug 15, 2014 | 35.92 | 36.03 | 35.41 | 35.67 | 9,468,358 | -0.20(-0.55%) |
Aug 14, 2014 | 34.99 | 36.09 | 34.91 | 35.87 | 10,035,178 | +0.99(+2.82%) |
Aug 13, 2014 | 34.79 | 35.17 | 34.41 | 34.88 | 9,586,076 | +0.21(+0.61%) |
Aug 12, 2014 | 34.79 | 35.03 | 34.49 | 34.67 | 5,368,920 | -0.01(-0.04%) |
Aug 11, 2014 | 35.13 | 35.37 | 34.62 | 34.69 | 5,827,969 | -0.22(-0.62%) |
Aug 08, 2014 | 34.73 | 34.97 | 34.34 | 34.90 | 6,546,299 | +0.35(+1.00%) |
Aug 07, 2014 | 34.99 | 35.18 | 34.39 | 34.56 | 7,467,892 | -0.28(-0.80%) |
Aug 06, 2014 | 33.59 | 34.98 | 33.57 | 34.84 | 10,582,256 | +1.04(+3.08%) |
Aug 05, 2014 | 33.88 | 34.29 | 33.59 | 33.80 | 8,742,477 | -0.47(-1.37%) |
Aug 04, 2014 | 34.20 | 34.37 | 33.65 | 34.26 | 8,276,602 | -0.01(-0.04%) |
Aug 01, 2014 | 34.47 | 34.69 | 33.55 | 34.28 | 10,341,217 | -0.24(-0.71%) |
Jul 31, 2014 | 33.97 | 35.00 | 33.56 | 34.52 | 16,199,222 | +0.50(+1.48%) |
Jul 30, 2014 | 33.99 | 34.62 | 33.71 | 34.02 | 14,759,222 | +0.14(+0.42%) |
Jul 29, 2014 | 33.85 | 34.25 | 33.59 | 33.88 | 14,606,406 | +0.55(+1.65%) |
Jul 28, 2014 | 33.44 | 33.60 | 32.88 | 33.33 | 9,752,824 | -0.11(-0.33%) |
Jul 25, 2014 | 33.15 | 33.46 | 32.93 | 33.44 | 7,472,416 | +0.35(+1.07%) |
Jul 24, 2014 | 32.89 | 33.37 | 32.76 | 33.08 | 8,295,414 | +0.22(+0.68%) |
Jul 23, 2014 | 32.63 | 33.10 | 32.48 | 32.86 | 8,946,226 | +0.33(+1.02%) |
Jul 22, 2014 | 32.77 | 32.96 | 32.51 | 32.53 | 9,938,554 | +0.03(+0.08%) |
Jul 21, 2014 | 33.14 | 33.15 | 32.46 | 32.50 | 11,595,962 | -0.67(-2.03%) |
Jul 18, 2014 | 33.33 | 33.39 | 33.13 | 33.17 | 9,911,120 | -0.02(-0.06%) |
Jul 17, 2014 | 33.80 | 34.07 | 33.14 | 33.19 | 10,932,243 | -0.83(-2.44%) |
Jul 16, 2014 | 34.28 | 34.43 | 33.74 | 34.02 | 10,755,808 | -0.15(-0.44%) |
Jul 15, 2014 | 33.46 | 34.53 | 33.46 | 34.17 | 19,792,824 | +0.24(+0.70%) |
Jul 14, 2014 | 34.25 | 34.29 | 33.77 | 33.93 | 9,059,390 | -0.12(-0.36%) |
Jul 11, 2014 | 33.50 | 34.11 | 33.34 | 34.05 | 10,855,935 | +0.61(+1.83%) |
Jul 10, 2014 | 33.18 | 33.50 | 32.91 | 33.44 | 10,944,281 | -0.05(-0.14%) |
Jul 09, 2014 | 33.58 | 33.70 | 32.83 | 33.49 | 13,385,809 | +0.07(+0.22%) |
Jul 08, 2014 | 34.11 | 34.22 | 33.34 | 33.42 | 14,710,016 | -0.75(-2.19%) |
Jul 07, 2014 | 34.52 | 34.69 | 34.13 | 34.16 | 8,674,313 | -0.50(-1.43%) |
Jul 03, 2014 | 34.64 | 34.66 | 34.66 | 34.66 | 6,381,510 | +0.12(+0.33%) |
Jul 02, 2014 | 34.36 | 34.73 | 34.12 | 34.54 | 12,174,543 | +0.35(+1.01%) |
Jul 01, 2014 | 34.18 | 34.73 | 33.99 | 34.20 | 21,474,110 | +0.15(+0.44%) |
Jun 30, 2014 | 35.22 | 35.22 | 34.01 | 34.05 | 19,716,704 | -1.07(-3.04%) |
Jun 27, 2014 | 35.47 | 35.67 | 34.82 | 35.11 | 15,720,794 | -0.41(-1.15%) |
Jun 26, 2014 | 35.24 | 35.98 | 34.92 | 35.52 | 22,469,526 | +0.63(+1.79%) |
Jun 25, 2014 | 35.20 | 35.49 | 34.00 | 34.90 | 64,604,252 | -3.15(-8.29%) |
Jun 24, 2014 | 38.95 | 39.50 | 37.96 | 38.05 | 9,631,941 | -0.90(-2.30%) |
Jun 23, 2014 | 39.08 | 39.34 | 38.78 | 38.95 | 6,486,692 | -0.03(-0.09%) |
Jun 20, 2014 | 38.88 | 39.03 | 38.54 | 38.98 | 9,822,009 | +0.18(+0.47%) |
Jun 19, 2014 | 37.97 | 38.83 | 37.94 | 38.80 | 12,263,388 | +0.99(+2.61%) |
Jun 18, 2014 | 36.82 | 37.84 | 36.54 | 37.81 | 10,030,857 | +1.04(+2.83%) |
Jun 17, 2014 | 36.26 | 36.80 | 36.02 | 36.77 | 6,727,496 | +0.52(+1.42%) |
Jun 16, 2014 | 36.50 | 36.56 | 36.12 | 36.26 | 7,084,699 | -0.27(-0.73%) |
Jun 13, 2014 | 36.68 | 36.72 | 36.31 | 36.52 | 5,773,699 | -0.05(-0.13%) |
Jun 12, 2014 | 36.29 | 36.66 | 35.96 | 36.57 | 13,316,258 | +0.42(+1.17%) |
Jun 11, 2014 | 36.11 | 36.46 | 35.85 | 36.15 | 10,684,387 | -0.07(-0.21%) |
Jun 10, 2014 | 37.07 | 37.15 | 36.18 | 36.22 | 12,072,473 | -1.30(-3.48%) |
Jun 06, 2014 | 37.89 | 37.91 | 37.47 | 37.53 | 4,523,982 | -0.29(-0.75%) |
Jun 05, 2014 | 37.30 | 37.91 | 36.94 | 37.81 | 7,676,230 | +0.74(+2.00%) |
Jun 04, 2014 | 37.48 | 37.62 | 36.89 | 37.07 | 9,723,964 | -0.58(-1.53%) |
Jun 03, 2014 | 38.23 | 38.28 | 37.51 | 37.65 | 8,288,142 | -0.75(-1.96%) |
Jun 02, 2014 | 38.31 | 38.48 | 37.76 | 38.40 | 4,536,865 | +0.31(+0.82%) |
May 30, 2014 | 38.41 | 38.77 | 37.84 | 38.09 | 7,600,483 | -0.40(-1.04%) |
May 29, 2014 | 37.87 | 38.53 | 37.70 | 38.49 | 7,238,736 | +0.65(+1.71%) |
May 28, 2014 | 36.64 | 38.14 | 36.57 | 37.85 | 13,326,457 | +1.33(+3.63%) |
May 27, 2014 | 37.17 | 37.19 | 36.48 | 36.52 | 9,873,224 | -0.54(-1.47%) |
May 23, 2014 | 37.06 | 37.06 | 37.06 | 37.06 | 6,165,938 | -0.19(-0.50%) |
May 22, 2014 | 36.89 | 37.36 | 36.85 | 37.25 | 3,686,964 | +0.40(+1.08%) |
May 21, 2014 | 37.52 | 37.64 | 36.57 | 36.85 | 11,918,161 | -0.47(-1.26%) |
May 20, 2014 | 37.53 | 38.15 | 37.21 | 37.32 | 8,273,174 | -0.24(-0.63%) |
May 19, 2014 | 37.27 | 37.91 | 37.18 | 37.56 | 6,418,881 | +0.29(+0.77%) |
May 16, 2014 | 37.59 | 37.65 | 37.15 | 37.28 | 10,008,265 | -0.49(-1.31%) |
May 15, 2014 | 38.07 | 38.11 | 37.38 | 37.77 | 7,762,092 | -0.47(-1.22%) |
May 14, 2014 | 38.26 | 38.96 | 37.69 | 38.24 | 8,770,641 | +0.10(+0.27%) |
May 13, 2014 | 38.34 | 38.53 | 37.66 | 38.13 | 9,653,286 | +0.06(+0.16%) |
May 12, 2014 | 38.02 | 38.70 | 37.94 | 38.07 | 8,535,823 | +0.24(+0.63%) |
May 09, 2014 | 38.51 | 38.51 | 37.34 | 37.84 | 9,770,745 | -0.60(-1.55%) |
May 08, 2014 | 39.02 | 39.58 | 38.28 | 38.43 | 7,072,910 | -0.68(-1.75%) |
May 07, 2014 | 39.70 | 39.71 | 38.60 | 39.12 | 10,775,699 | -0.47(-1.18%) |
May 06, 2014 | 39.74 | 40.38 | 39.50 | 39.58 | 11,097,612 | +0.17(+0.43%) |
May 05, 2014 | 38.97 | 39.49 | 38.56 | 39.41 | 9,730,117 | +0.24(+0.60%) |
May 02, 2014 | 39.05 | 39.97 | 38.84 | 39.18 | 9,757,615 | +0.14(+0.35%) |
May 01, 2014 | 38.66 | 39.49 | 38.41 | 39.04 | 8,838,579 | +0.37(+0.94%) |
Apr 30, 2014 | 38.43 | 39.03 | 38.34 | 38.68 | 11,019,419 | +0.22(+0.58%) |
Apr 29, 2014 | 39.58 | 39.89 | 38.27 | 38.45 | 11,889,562 | -0.76(-1.95%) |
Apr 28, 2014 | 38.58 | 39.46 | 38.14 | 39.22 | 14,409,964 | +0.88(+2.29%) |
Apr 25, 2014 | 38.41 | 38.82 | 38.09 | 38.34 | 8,170,670 | +0.08(+0.21%) |
Apr 24, 2014 | 38.49 | 38.51 | 37.76 | 38.26 | 5,951,684 | +0.06(+0.16%) |
Apr 23, 2014 | 37.95 | 38.42 | 37.84 | 38.20 | 6,461,624 | -0.06(-0.16%) |
Apr 22, 2014 | 37.48 | 38.36 | 37.02 | 38.26 | 12,472,459 | +0.22(+0.59%) |
Apr 21, 2014 | 37.74 | 38.26 | 37.55 | 38.03 | 7,118,577 | +0.15(+0.39%) |
Apr 17, 2014 | 37.58 | 37.88 | 37.88 | 37.88 | 11,844,996 | +0.04(+0.11%) |
Apr 16, 2014 | 36.67 | 37.84 | 36.13 | 37.84 | 13,929,320 | +1.60(+4.42%) |
Apr 15, 2014 | 35.23 | 36.32 | 35.19 | 36.24 | 10,234,780 | +1.03(+2.92%) |
Apr 14, 2014 | 34.87 | 35.37 | 34.72 | 35.21 | 8,869,027 | +0.74(+2.14%) |
Apr 11, 2014 | 34.80 | 35.39 | 34.30 | 34.47 | 8,777,486 | -0.66(-1.87%) |
Apr 10, 2014 | 35.78 | 36.37 | 35.08 | 35.13 | 7,646,788 | -0.69(-1.93%) |
Apr 09, 2014 | 35.18 | 35.96 | 34.87 | 35.82 | 8,580,230 | +0.88(+2.52%) |
Apr 08, 2014 | 35.27 | 35.59 | 34.45 | 34.94 | 12,927,252 | -0.18(-0.50%) |
Apr 07, 2014 | 36.78 | 36.88 | 35.10 | 35.12 | 15,166,186 | -1.67(-4.54%) |
Apr 04, 2014 | 37.84 | 38.10 | 36.75 | 36.79 | 10,309,309 | -0.95(-2.53%) |
Apr 03, 2014 | 37.19 | 37.87 | 37.19 | 37.74 | 8,494,774 | +0.64(+1.71%) |
Apr 02, 2014 | 37.11 | 37.36 | 36.63 | 37.11 | 9,858,085 | -0.45(-1.19%) |
Apr 01, 2014 | 36.25 | 37.72 | 36.18 | 37.55 | 12,879,046 | +1.63(+4.54%) |
Mar 31, 2014 | 36.32 | 36.42 | 35.61 | 35.92 | 8,454,532 | +0.16(+0.45%) |
Mar 28, 2014 | 35.65 | 36.15 | 35.38 | 35.76 | 8,360,834 | +0.47(+1.32%) |
Mar 27, 2014 | 36.29 | 36.40 | 35.16 | 35.29 | 11,320,487 | -1.20(-3.28%) |
Mar 26, 2014 | 36.92 | 37.22 | 36.37 | 36.49 | 9,123,979 | -0.29(-0.79%) |
Mar 25, 2014 | 36.68 | 37.03 | 36.47 | 36.78 | 8,588,601 | +0.16(+0.44%) |
Mar 24, 2014 | 36.72 | 37.15 | 36.27 | 36.62 | 9,937,794 | +0.23(+0.63%) |
Mar 21, 2014 | 37.48 | 37.86 | 36.39 | 36.39 | 13,578,334 | -0.95(-2.54%) |
Mar 20, 2014 | 36.71 | 37.61 | 36.30 | 37.34 | 10,236,158 | +0.58(+1.56%) |
Mar 19, 2014 | 37.07 | 37.46 | 36.53 | 36.76 | 7,404,584 | -0.50(-1.34%) |
Mar 18, 2014 | 36.66 | 37.46 | 36.58 | 37.26 | 8,437,914 | +0.51(+1.40%) |
Mar 17, 2014 | 36.86 | 37.32 | 36.57 | 36.75 | 10,180,750 | +0.06(+0.17%) |
Mar 14, 2014 | 36.59 | 37.07 | 36.40 | 36.69 | 12,715,652 | +0.13(+0.35%) |
Mar 13, 2014 | 37.40 | 37.45 | 36.14 | 36.56 | 13,149,469 | -0.85(-2.26%) |
Mar 12, 2014 | 36.16 | 37.42 | 36.13 | 37.40 | 19,242,796 | +1.10(+3.02%) |
Mar 11, 2014 | 36.17 | 36.43 | 35.63 | 36.31 | 11,597,546 | +0.14(+0.37%) |
Mar 10, 2014 | 35.85 | 36.48 | 35.68 | 36.17 | 11,959,152 | +0.32(+0.91%) |
Mar 07, 2014 | 35.90 | 36.14 | 35.35 | 35.85 | 11,468,378 | +0.07(+0.21%) |
Mar 06, 2014 | 34.14 | 35.78 | 34.13 | 35.77 | 19,809,716 | +1.76(+5.17%) |
Mar 05, 2014 | 33.26 | 34.07 | 33.07 | 34.01 | 11,646,329 | +0.72(+2.15%) |
Mar 04, 2014 | 33.01 | 33.35 | 32.47 | 33.30 | 15,693,291 | +0.59(+1.80%) |