Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 41.68 | 41.84 | 41.42 | 41.65 | 3,680,598 | -0.31(-0.73%) |
Mar 30, 2015 | 41.69 | 41.99 | 41.52 | 41.96 | 2,711,880 | +0.54(+1.29%) |
Mar 27, 2015 | 40.87 | 41.54 | 40.86 | 41.42 | 2,703,776 | +0.40(+0.97%) |
Mar 26, 2015 | 40.97 | 41.48 | 40.64 | 41.02 | 3,845,746 | -0.21(-0.52%) |
Mar 25, 2015 | 41.81 | 42.01 | 41.02 | 41.24 | 4,919,100 | -0.60(-1.43%) |
Mar 24, 2015 | 41.85 | 42.19 | 41.58 | 41.84 | 3,320,605 | -0.18(-0.43%) |
Mar 23, 2015 | 42.37 | 42.42 | 41.79 | 42.02 | 3,482,308 | -0.24(-0.58%) |
Mar 20, 2015 | 42.27 | 42.48 | 41.92 | 42.27 | 5,718,824 | -0.00(-0.00%) |
Mar 19, 2015 | 41.21 | 42.33 | 41.11 | 42.27 | 4,283,538 | +0.94(+2.26%) |
Mar 18, 2015 | 41.55 | 41.61 | 40.91 | 41.33 | 3,344,137 | -0.36(-0.87%) |
Mar 17, 2015 | 41.45 | 41.76 | 41.15 | 41.70 | 3,675,099 | +0.10(+0.24%) |
Mar 16, 2015 | 41.15 | 41.76 | 41.15 | 41.60 | 2,766,096 | +0.69(+1.69%) |
Mar 13, 2015 | 41.10 | 41.38 | 40.68 | 40.91 | 2,984,083 | -0.30(-0.73%) |
Mar 12, 2015 | 41.14 | 41.45 | 40.81 | 41.21 | 2,810,910 | +0.39(+0.95%) |
Mar 11, 2015 | 40.97 | 41.07 | 40.33 | 40.82 | 4,141,755 | +0.12(+0.29%) |
Mar 10, 2015 | 41.47 | 41.47 | 40.70 | 40.70 | 3,707,995 | -1.07(-2.56%) |
Mar 09, 2015 | 41.29 | 41.87 | 41.08 | 41.77 | 3,861,958 | +0.63(+1.52%) |
Mar 06, 2015 | 41.75 | 42.19 | 41.12 | 41.14 | 3,983,395 | -0.66(-1.58%) |
Mar 05, 2015 | 41.92 | 41.96 | 41.60 | 41.80 | 3,366,180 | +0.21(+0.50%) |
Mar 04, 2015 | 41.98 | 42.07 | 41.25 | 41.60 | 4,947,835 | -0.47(-1.13%) |
Mar 03, 2015 | 42.54 | 42.84 | 41.56 | 42.07 | 4,367,408 | -0.66(-1.55%) |
Mar 02, 2015 | 41.94 | 42.82 | 41.92 | 42.73 | 4,042,031 | +0.71(+1.68%) |
Feb 27, 2015 | 42.53 | 42.70 | 42.00 | 42.03 | 2,874,798 | -0.51(-1.20%) |
Feb 26, 2015 | 42.74 | 42.86 | 42.26 | 42.54 | 3,767,857 | -0.11(-0.26%) |
Feb 25, 2015 | 41.97 | 42.85 | 41.66 | 42.65 | 4,764,789 | +0.59(+1.41%) |
Feb 24, 2015 | 41.79 | 42.53 | 41.67 | 42.06 | 2,936,049 | +0.20(+0.47%) |
Feb 23, 2015 | 41.91 | 41.96 | 41.52 | 41.86 | 2,104,639 | -0.11(-0.26%) |
Feb 20, 2015 | 41.77 | 42.05 | 41.30 | 41.97 | 6,130,127 | +0.20(+0.47%) |
Feb 19, 2015 | 41.76 | 42.27 | 41.73 | 41.77 | 2,069,648 | -0.15(-0.37%) |
Feb 18, 2015 | 41.83 | 42.07 | 41.57 | 41.92 | 2,800,779 | -0.01(-0.02%) |
Feb 17, 2015 | 41.71 | 42.09 | 41.56 | 41.93 | 2,855,321 | +0.28(+0.68%) |
Feb 13, 2015 | 41.94 | 41.64 | 41.64 | 41.64 | 2,603,021 | -0.22(-0.52%) |
Feb 12, 2015 | 41.39 | 41.94 | 41.28 | 41.86 | 2,822,794 | +0.46(+1.12%) |
Feb 11, 2015 | 41.23 | 41.54 | 41.08 | 41.40 | 3,013,994 | +0.10(+0.23%) |
Feb 10, 2015 | 41.01 | 41.37 | 40.86 | 41.30 | 3,398,018 | +0.41(+0.99%) |
Feb 09, 2015 | 40.68 | 41.42 | 40.62 | 40.90 | 3,534,665 | +0.06(+0.14%) |
Feb 06, 2015 | 40.49 | 41.25 | 40.48 | 40.84 | 6,148,574 | +0.51(+1.27%) |
Feb 05, 2015 | 38.52 | 40.37 | 38.52 | 40.33 | 7,691,923 | +1.94(+5.05%) |
Feb 04, 2015 | 37.58 | 38.60 | 37.58 | 38.39 | 5,933,903 | +0.65(+1.72%) |
Feb 03, 2015 | 37.25 | 37.78 | 37.25 | 37.74 | 3,012,459 | +0.53(+1.42%) |
Feb 02, 2015 | 36.98 | 37.25 | 36.71 | 37.21 | 3,746,122 | +0.48(+1.30%) |
Jan 30, 2015 | 36.29 | 37.31 | 36.21 | 36.74 | 5,709,465 | +0.15(+0.42%) |
Jan 29, 2015 | 36.65 | 36.78 | 36.11 | 36.58 | 7,476,087 | -0.10(-0.28%) |
Jan 28, 2015 | 37.96 | 38.13 | 36.67 | 36.68 | 5,934,648 | -1.30(-3.41%) |
Jan 27, 2015 | 38.44 | 38.75 | 37.94 | 37.98 | 4,215,231 | -0.90(-2.32%) |
Jan 26, 2015 | 38.43 | 38.91 | 38.22 | 38.88 | 2,576,117 | +0.19(+0.48%) |
Jan 23, 2015 | 38.40 | 38.90 | 38.19 | 38.70 | 5,019,547 | +0.45(+1.18%) |
Jan 22, 2015 | 36.93 | 38.32 | 36.83 | 38.25 | 6,519,600 | +1.36(+3.69%) |
Jan 21, 2015 | 37.00 | 37.36 | 36.71 | 36.88 | 3,338,716 | -0.25(-0.68%) |
Jan 20, 2015 | 37.60 | 37.85 | 36.91 | 37.14 | 4,263,002 | -0.26(-0.68%) |
Jan 16, 2015 | 36.65 | 37.41 | 36.51 | 37.39 | 5,006,862 | +0.66(+1.81%) |
Jan 15, 2015 | 37.14 | 37.37 | 36.70 | 36.73 | 6,520,121 | -0.41(-1.12%) |
Jan 14, 2015 | 37.02 | 37.54 | 36.81 | 37.14 | 7,166,317 | -0.27(-0.72%) |
Jan 13, 2015 | 38.73 | 39.20 | 37.28 | 37.41 | 9,951,534 | -1.13(-2.93%) |
Jan 12, 2015 | 39.51 | 39.67 | 38.39 | 38.54 | 4,585,972 | -1.04(-2.62%) |
Jan 09, 2015 | 39.60 | 39.97 | 39.39 | 39.57 | 3,268,438 | +0.02(+0.06%) |
Jan 08, 2015 | 39.24 | 39.93 | 39.24 | 39.55 | 4,739,851 | +0.49(+1.26%) |
Jan 07, 2015 | 38.65 | 39.10 | 38.18 | 39.06 | 16,530,727 | +0.54(+1.41%) |
Jan 06, 2015 | 39.21 | 39.42 | 38.13 | 38.52 | 7,719,885 | -0.56(-1.43%) |
Jan 05, 2015 | 38.75 | 39.43 | 38.60 | 39.07 | 5,907,397 | +0.21(+0.55%) |
Jan 02, 2015 | 39.35 | 39.42 | 38.53 | 38.86 | 3,212,542 | -0.29(-0.75%) |
Dec 31, 2014 | 39.66 | 39.16 | 39.16 | 39.16 | 1,915,304 | -0.45(-1.13%) |
Dec 30, 2014 | 39.64 | 39.84 | 39.53 | 39.60 | 2,372,277 | -0.06(-0.15%) |
Dec 29, 2014 | 39.71 | 40.03 | 39.55 | 39.66 | 2,119,676 | +0.04(+0.11%) |
Dec 26, 2014 | 39.70 | 39.99 | 39.32 | 39.62 | 2,537,206 | +0.03(+0.07%) |
Dec 24, 2014 | 39.94 | 39.59 | 39.59 | 39.59 | 1,635,288 | -0.30(-0.76%) |
Dec 23, 2014 | 40.26 | 40.66 | 39.86 | 39.90 | 4,261,417 | -0.30(-0.74%) |
Dec 22, 2014 | 39.55 | 40.31 | 39.55 | 40.19 | 4,752,351 | +0.62(+1.57%) |
Dec 19, 2014 | 40.31 | 40.48 | 39.24 | 39.57 | 8,687,036 | -0.42(-1.06%) |
Dec 18, 2014 | 39.69 | 40.00 | 39.58 | 40.00 | 3,595,261 | +0.43(+1.08%) |
Dec 17, 2014 | 38.57 | 39.67 | 38.41 | 39.57 | 4,977,343 | +1.18(+3.08%) |
Dec 16, 2014 | 39.15 | 39.15 | 38.34 | 38.39 | 5,912,807 | -0.81(-2.05%) |
Dec 15, 2014 | 39.18 | 39.63 | 38.99 | 39.19 | 4,185,454 | +0.07(+0.18%) |
Dec 12, 2014 | 39.93 | 40.27 | 39.09 | 39.12 | 4,297,522 | -1.14(-2.82%) |
Dec 11, 2014 | 39.99 | 40.49 | 39.99 | 40.26 | 6,639,889 | +0.43(+1.08%) |
Dec 10, 2014 | 40.07 | 40.24 | 39.81 | 39.83 | 4,158,304 | -0.25(-0.63%) |
Dec 09, 2014 | 40.19 | 40.22 | 39.69 | 40.08 | 5,318,049 | -0.24(-0.61%) |
Dec 08, 2014 | 40.06 | 40.55 | 39.86 | 40.33 | 3,119,324 | +0.19(+0.48%) |
Dec 05, 2014 | 40.17 | 40.85 | 39.97 | 40.14 | 4,425,797 | -0.41(-1.00%) |
Dec 04, 2014 | 40.45 | 40.66 | 40.22 | 40.54 | 3,156,639 | +0.13(+0.32%) |
Dec 03, 2014 | 40.05 | 40.45 | 39.95 | 40.41 | 3,891,153 | +0.29(+0.71%) |
Dec 02, 2014 | 40.09 | 40.33 | 39.91 | 40.13 | 3,131,925 | +0.16(+0.41%) |
Dec 01, 2014 | 40.36 | 40.37 | 39.86 | 39.97 | 3,014,862 | -0.39(-0.96%) |
Nov 28, 2014 | 39.63 | 40.47 | 39.35 | 40.35 | 3,046,330 | +0.92(+2.34%) |
Nov 26, 2014 | 39.28 | 39.43 | 39.43 | 39.43 | 3,119,929 | -0.05(-0.12%) |
Nov 25, 2014 | 39.51 | 39.71 | 39.20 | 39.48 | 3,170,410 | -0.11(-0.29%) |
Nov 24, 2014 | 39.43 | 39.85 | 39.18 | 39.59 | 4,457,394 | +0.26(+0.65%) |
Nov 21, 2014 | 39.51 | 39.68 | 39.17 | 39.34 | 3,756,634 | +0.08(+0.20%) |
Nov 20, 2014 | 39.19 | 39.45 | 39.10 | 39.26 | 2,981,971 | -0.16(-0.39%) |
Nov 19, 2014 | 39.47 | 39.51 | 39.12 | 39.41 | 2,768,269 | +0.14(+0.35%) |
Nov 18, 2014 | 39.68 | 39.91 | 39.25 | 39.27 | 3,715,763 | -0.40(-1.01%) |
Nov 17, 2014 | 39.56 | 40.04 | 39.48 | 39.68 | 2,533,577 | -0.06(-0.16%) |
Nov 14, 2014 | 39.76 | 39.88 | 39.52 | 39.74 | 3,879,560 | -0.12(-0.29%) |
Nov 13, 2014 | 39.61 | 39.92 | 39.38 | 39.86 | 4,471,524 | +0.36(+0.91%) |
Nov 12, 2014 | 39.49 | 39.64 | 39.35 | 39.50 | 4,724,271 | -0.01(-0.02%) |
Nov 11, 2014 | 39.15 | 39.54 | 39.12 | 39.51 | 3,573,016 | +0.34(+0.87%) |
Nov 10, 2014 | 38.93 | 39.19 | 38.27 | 39.16 | 4,390,045 | +0.14(+0.36%) |
Nov 07, 2014 | 39.37 | 39.37 | 38.97 | 39.02 | 4,175,189 | -0.25(-0.63%) |
Nov 06, 2014 | 38.60 | 39.33 | 38.60 | 39.27 | 4,998,988 | +0.45(+1.15%) |
Nov 05, 2014 | 38.99 | 39.28 | 38.61 | 38.82 | 6,905,696 | -0.02(-0.05%) |
Nov 04, 2014 | 37.53 | 38.88 | 37.22 | 38.84 | 8,837,404 | +1.38(+3.68%) |
Nov 03, 2014 | 37.22 | 37.70 | 37.22 | 37.46 | 6,311,414 | +0.27(+0.72%) |
Oct 31, 2014 | 36.53 | 37.19 | 36.53 | 37.19 | 4,033,669 | +0.81(+2.24%) |
Oct 30, 2014 | 36.65 | 36.80 | 36.18 | 36.38 | 3,307,892 | -0.39(-1.07%) |
Oct 29, 2014 | 36.60 | 36.83 | 36.27 | 36.77 | 2,698,249 | +0.09(+0.25%) |
Oct 28, 2014 | 36.75 | 36.89 | 36.37 | 36.68 | 2,564,732 | -0.05(-0.13%) |
Oct 27, 2014 | 36.87 | 36.89 | 36.41 | 36.72 | 2,378,617 | -0.16(-0.45%) |
Oct 24, 2014 | 36.31 | 36.91 | 36.29 | 36.89 | 3,946,893 | +0.62(+1.70%) |
Oct 23, 2014 | 35.76 | 36.32 | 35.62 | 36.27 | 3,828,513 | +0.79(+2.22%) |
Oct 22, 2014 | 35.51 | 35.74 | 35.15 | 35.49 | 2,831,340 | -0.14(-0.39%) |
Oct 21, 2014 | 35.86 | 35.92 | 35.30 | 35.62 | 5,302,738 | -0.07(-0.19%) |
Oct 20, 2014 | 35.25 | 35.75 | 35.04 | 35.69 | 3,570,535 | +0.58(+1.66%) |
Oct 17, 2014 | 35.48 | 35.69 | 34.85 | 35.11 | 6,054,562 | -0.19(-0.54%) |
Oct 16, 2014 | 35.47 | 36.21 | 35.25 | 35.30 | 6,208,223 | -0.93(-2.56%) |
Oct 15, 2014 | 35.54 | 36.39 | 35.04 | 36.23 | 6,677,954 | +0.32(+0.90%) |
Oct 14, 2014 | 35.46 | 36.15 | 35.43 | 35.90 | 5,261,839 | +0.43(+1.21%) |
Oct 13, 2014 | 36.32 | 36.46 | 35.46 | 35.47 | 8,373,105 | -0.88(-2.43%) |
Oct 10, 2014 | 36.36 | 37.18 | 36.03 | 36.36 | 8,494,212 | +0.11(+0.29%) |
Oct 09, 2014 | 35.89 | 36.32 | 35.86 | 36.25 | 9,574,331 | +0.30(+0.83%) |
Oct 08, 2014 | 35.31 | 35.96 | 35.22 | 35.95 | 4,473,971 | +0.89(+2.54%) |
Oct 07, 2014 | 35.65 | 35.70 | 35.06 | 35.06 | 3,321,411 | -0.49(-1.38%) |
Oct 06, 2014 | 35.58 | 36.05 | 35.52 | 35.55 | 5,359,262 | +0.12(+0.34%) |
Oct 03, 2014 | 35.44 | 35.71 | 35.18 | 35.43 | 4,171,342 | +0.12(+0.35%) |
Oct 02, 2014 | 34.94 | 35.56 | 34.88 | 35.31 | 5,551,985 | +0.65(+1.88%) |
Oct 01, 2014 | 34.83 | 34.88 | 34.54 | 34.66 | 3,863,347 | -0.17(-0.50%) |
Sep 30, 2014 | 34.94 | 35.03 | 34.66 | 34.83 | 3,117,331 | -0.03(-0.08%) |
Sep 29, 2014 | 34.87 | 34.96 | 34.70 | 34.86 | 3,585,096 | -0.23(-0.65%) |
Sep 26, 2014 | 34.93 | 35.18 | 34.72 | 35.08 | 3,115,656 | +0.15(+0.43%) |
Sep 25, 2014 | 35.46 | 35.58 | 34.84 | 34.93 | 3,723,883 | -0.61(-1.72%) |
Sep 24, 2014 | 35.59 | 35.74 | 35.39 | 35.54 | 4,394,816 | -0.08(-0.23%) |
Sep 23, 2014 | 35.72 | 35.99 | 35.52 | 35.62 | 3,142,947 | -0.22(-0.62%) |
Sep 22, 2014 | 36.36 | 36.39 | 35.69 | 35.85 | 4,067,473 | -0.54(-1.49%) |
Sep 19, 2014 | 36.61 | 36.61 | 36.12 | 36.39 | 4,899,953 | -0.04(-0.12%) |
Sep 18, 2014 | 36.15 | 36.63 | 36.07 | 36.44 | 8,003,317 | +0.40(+1.10%) |
Sep 17, 2014 | 35.19 | 36.09 | 35.14 | 36.04 | 9,634,294 | +0.90(+2.55%) |
Sep 16, 2014 | 34.69 | 35.30 | 34.52 | 35.14 | 4,643,302 | +0.22(+0.64%) |
Sep 15, 2014 | 34.65 | 35.00 | 34.56 | 34.92 | 7,407,545 | +0.16(+0.45%) |
Sep 12, 2014 | 33.87 | 35.19 | 33.81 | 34.76 | 7,693,312 | +0.77(+2.28%) |
Sep 11, 2014 | 33.84 | 34.01 | 33.67 | 33.99 | 4,190,433 | +0.02(+0.05%) |
Sep 10, 2014 | 33.61 | 34.05 | 33.49 | 33.97 | 5,212,405 | +0.55(+1.65%) |
Sep 09, 2014 | 33.44 | 33.86 | 33.33 | 33.42 | 4,710,366 | -0.05(-0.15%) |
Sep 08, 2014 | 33.21 | 33.60 | 33.21 | 33.47 | 3,628,751 | +0.14(+0.41%) |
Sep 05, 2014 | 33.12 | 33.35 | 32.92 | 33.33 | 4,910,772 | +0.19(+0.57%) |
Sep 04, 2014 | 32.96 | 33.45 | 32.96 | 33.14 | 3,704,226 | +0.05(+0.15%) |
Sep 03, 2014 | 33.73 | 33.89 | 33.02 | 33.09 | 3,637,364 | -0.53(-1.57%) |
Sep 02, 2014 | 33.92 | 33.94 | 33.42 | 33.62 | 3,385,865 | -0.12(-0.37%) |
Aug 29, 2014 | 33.76 | 33.75 | 33.75 | 33.75 | 3,217,935 | +0.06(+0.16%) |
Aug 28, 2014 | 33.48 | 33.75 | 33.47 | 33.69 | 3,786,326 | +0.09(+0.28%) |
Aug 27, 2014 | 33.87 | 33.97 | 33.33 | 33.60 | 4,493,869 | -0.22(-0.64%) |
Aug 26, 2014 | 33.81 | 33.94 | 33.68 | 33.82 | 4,795,406 | -0.03(-0.09%) |
Aug 25, 2014 | 33.92 | 33.96 | 33.78 | 33.85 | 3,314,926 | +0.08(+0.25%) |
Aug 22, 2014 | 33.57 | 33.90 | 33.54 | 33.77 | 2,729,829 | +0.09(+0.28%) |
Aug 21, 2014 | 33.38 | 33.69 | 33.13 | 33.67 | 5,213,038 | +0.30(+0.89%) |
Aug 20, 2014 | 33.13 | 33.43 | 33.16 | 33.38 | 4,083,238 | +0.22(+0.66%) |
Aug 19, 2014 | 33.87 | 33.90 | 33.08 | 33.16 | 6,132,384 | -0.77(-2.27%) |
Aug 18, 2014 | 33.77 | 33.97 | 33.76 | 33.93 | 3,575,357 | +0.43(+1.28%) |
Aug 15, 2014 | 33.91 | 33.80 | 33.34 | 33.50 | 3,974,513 | -0.31(-0.90%) |
Aug 14, 2014 | 33.64 | 33.84 | 33.60 | 33.80 | 3,017,393 | +0.28(+0.85%) |
Aug 13, 2014 | 33.59 | 33.76 | 33.39 | 33.52 | 3,369,238 | -0.02(-0.06%) |
Aug 12, 2014 | 33.65 | 33.86 | 33.34 | 33.54 | 2,959,727 | -0.27(-0.80%) |
Aug 11, 2014 | 34.33 | 34.46 | 33.76 | 33.81 | 3,931,441 | -0.36(-1.05%) |
Aug 08, 2014 | 33.75 | 34.02 | 33.45 | 34.17 | 5,746,892 | +0.54(+1.59%) |
Aug 07, 2014 | 34.42 | 34.47 | 33.23 | 33.63 | 8,153,634 | -0.69(-2.01%) |
Aug 06, 2014 | 34.07 | 34.77 | 33.99 | 34.32 | 4,407,652 | +0.19(+0.55%) |
Aug 05, 2014 | 34.42 | 34.45 | 34.13 | 34.13 | 4,518,163 | -0.50(-1.44%) |
Aug 04, 2014 | 34.42 | 34.73 | 34.27 | 34.63 | 3,849,246 | +0.32(+0.92%) |
Aug 01, 2014 | 34.29 | 34.52 | 34.02 | 34.32 | 4,346,603 | -0.01(-0.02%) |
Jul 31, 2014 | 34.88 | 35.04 | 34.31 | 34.32 | 4,971,928 | -0.69(-1.96%) |
Jul 30, 2014 | 35.10 | 35.14 | 34.79 | 35.01 | 4,037,646 | +0.12(+0.35%) |
Jul 29, 2014 | 35.04 | 35.46 | 34.83 | 34.89 | 5,330,622 | -0.11(-0.31%) |
Jul 28, 2014 | 35.06 | 35.20 | 34.65 | 35.00 | 6,506,047 | -0.13(-0.38%) |
Jul 25, 2014 | 34.99 | 35.27 | 34.94 | 35.13 | 6,076,969 | +0.14(+0.40%) |
Jul 24, 2014 | 35.25 | 35.25 | 34.90 | 34.99 | 5,741,253 | -0.28(-0.79%) |
Jul 23, 2014 | 35.43 | 35.56 | 34.96 | 35.27 | 5,605,776 | -0.26(-0.73%) |
Jul 22, 2014 | 34.72 | 35.57 | 34.69 | 35.53 | 7,531,676 | +0.46(+1.30%) |
Jul 21, 2014 | 34.47 | 35.13 | 34.38 | 35.07 | 6,241,399 | +0.37(+1.06%) |
Jul 18, 2014 | 34.21 | 35.13 | 34.12 | 34.71 | 9,530,329 | +0.56(+1.64%) |
Jul 17, 2014 | 33.59 | 34.18 | 33.59 | 34.14 | 7,269,010 | +0.43(+1.27%) |
Jul 16, 2014 | 33.52 | 33.79 | 33.52 | 33.72 | 5,354,294 | +0.23(+0.68%) |
Jul 15, 2014 | 33.23 | 33.66 | 33.18 | 33.49 | 4,282,441 | +0.19(+0.56%) |
Jul 14, 2014 | 33.21 | 33.48 | 33.04 | 33.30 | 3,675,149 | +0.38(+1.14%) |
Jul 11, 2014 | 32.78 | 32.97 | 32.64 | 32.93 | 7,263,337 | +0.17(+0.52%) |
Jul 10, 2014 | 32.99 | 33.10 | 32.57 | 32.76 | 4,333,219 | -0.62(-1.85%) |
Jul 09, 2014 | 33.12 | 33.41 | 32.91 | 33.38 | 4,487,031 | +0.27(+0.82%) |
Jul 08, 2014 | 33.79 | 33.79 | 32.96 | 33.10 | 5,384,463 | -0.72(-2.12%) |
Jul 07, 2014 | 33.98 | 33.98 | 33.65 | 33.82 | 3,157,995 | -0.16(-0.46%) |
Jul 03, 2014 | 33.66 | 33.98 | 33.98 | 33.98 | 2,881,356 | +0.46(+1.37%) |
Jul 02, 2014 | 33.30 | 33.60 | 33.16 | 33.52 | 4,798,850 | +0.25(+0.75%) |
Jul 01, 2014 | 33.90 | 34.05 | 33.24 | 33.27 | 5,195,201 | -0.46(-1.37%) |
Jun 30, 2014 | 33.62 | 33.95 | 33.58 | 33.73 | 4,651,792 | +0.17(+0.52%) |
Jun 27, 2014 | 33.64 | 33.91 | 33.16 | 33.56 | 5,442,342 | -0.24(-0.70%) |
Jun 26, 2014 | 33.50 | 33.83 | 33.48 | 33.79 | 3,184,372 | +0.24(+0.70%) |
Jun 25, 2014 | 33.97 | 34.14 | 33.42 | 33.56 | 5,886,530 | -0.40(-1.18%) |
Jun 24, 2014 | 34.66 | 34.81 | 33.87 | 33.96 | 10,454,660 | -1.43(-4.04%) |
Jun 23, 2014 | 34.77 | 35.44 | 34.57 | 35.39 | 3,631,176 | +0.59(+1.71%) |
Jun 20, 2014 | 35.34 | 35.34 | 34.53 | 34.79 | 6,962,948 | -0.38(-1.07%) |
Jun 19, 2014 | 36.25 | 36.25 | 34.75 | 35.17 | 5,391,643 | -0.22(-0.62%) |
Jun 18, 2014 | 34.69 | 35.51 | 34.63 | 35.39 | 5,990,982 | +0.63(+1.81%) |
Jun 17, 2014 | 34.39 | 34.86 | 34.24 | 34.76 | 4,709,537 | +0.38(+1.11%) |
Jun 16, 2014 | 34.54 | 34.67 | 34.19 | 34.38 | 2,782,018 | -0.13(-0.38%) |
Jun 13, 2014 | 34.28 | 34.57 | 34.16 | 34.51 | 4,089,756 | +0.22(+0.65%) |
Jun 12, 2014 | 33.50 | 34.48 | 33.45 | 34.29 | 6,032,866 | +0.66(+1.95%) |
Jun 11, 2014 | 33.92 | 33.92 | 33.39 | 33.63 | 4,348,009 | -0.32(-0.94%) |
Jun 10, 2014 | 33.58 | 34.00 | 33.57 | 33.95 | 6,104,203 | +0.01(+0.04%) |
Jun 06, 2014 | 34.11 | 34.18 | 33.78 | 33.94 | 3,355,708 | -0.07(-0.19%) |
Jun 05, 2014 | 34.39 | 34.42 | 33.61 | 34.00 | 7,533,703 | -0.43(-1.25%) |
Jun 04, 2014 | 34.63 | 34.81 | 34.21 | 34.43 | 5,343,978 | -0.35(-1.01%) |
Jun 03, 2014 | 34.65 | 35.11 | 34.60 | 34.78 | 4,341,048 | +0.11(+0.31%) |
Jun 02, 2014 | 35.18 | 35.19 | 34.52 | 34.67 | 3,761,310 | -0.39(-1.13%) |
May 30, 2014 | 34.82 | 35.28 | 34.74 | 35.07 | 4,712,096 | +0.25(+0.72%) |
May 29, 2014 | 35.15 | 35.15 | 34.70 | 34.82 | 3,616,637 | -0.14(-0.41%) |
May 28, 2014 | 35.14 | 35.16 | 34.67 | 34.96 | 3,184,103 | -0.28(-0.81%) |
May 27, 2014 | 34.55 | 35.46 | 34.39 | 35.25 | 4,644,310 | +0.84(+2.45%) |
May 23, 2014 | 34.57 | 34.40 | 34.40 | 34.40 | 3,235,296 | -0.25(-0.71%) |
May 22, 2014 | 34.27 | 34.81 | 34.14 | 34.65 | 2,199,659 | +0.33(+0.97%) |
May 21, 2014 | 33.68 | 34.41 | 33.58 | 34.32 | 3,863,594 | +0.77(+2.29%) |
May 20, 2014 | 34.16 | 34.19 | 33.43 | 33.55 | 4,814,162 | -0.66(-1.92%) |
May 19, 2014 | 33.43 | 34.24 | 33.38 | 34.21 | 4,114,409 | +0.54(+1.62%) |
May 16, 2014 | 33.76 | 33.84 | 33.41 | 33.66 | 5,468,748 | -0.10(-0.30%) |
May 15, 2014 | 34.14 | 34.25 | 33.43 | 33.76 | 7,140,136 | -0.49(-1.44%) |
May 14, 2014 | 34.07 | 34.29 | 33.77 | 34.25 | 4,188,165 | +0.18(+0.53%) |
May 13, 2014 | 34.14 | 34.28 | 33.91 | 34.07 | 3,388,156 | -0.10(-0.28%) |
May 12, 2014 | 33.68 | 34.22 | 33.68 | 34.17 | 6,008,365 | +0.56(+1.66%) |
May 09, 2014 | 34.26 | 34.34 | 33.37 | 33.61 | 15,660,423 | -0.70(-2.03%) |
May 08, 2014 | 35.40 | 35.40 | 34.08 | 34.31 | 17,700,288 | -1.72(-4.76%) |
May 07, 2014 | 35.47 | 36.09 | 35.28 | 36.02 | 5,659,063 | +0.63(+1.79%) |
May 06, 2014 | 35.92 | 36.01 | 35.34 | 35.39 | 4,045,833 | -0.73(-2.01%) |
May 05, 2014 | 36.02 | 36.22 | 35.59 | 36.12 | 3,202,343 | -0.01(-0.01%) |
May 02, 2014 | 36.76 | 36.96 | 36.09 | 36.12 | 3,506,602 | -0.57(-1.55%) |
May 01, 2014 | 36.57 | 36.78 | 36.34 | 36.69 | 2,984,738 | +0.19(+0.51%) |
Apr 30, 2014 | 36.35 | 36.59 | 36.00 | 36.51 | 3,597,361 | +0.19(+0.54%) |
Apr 29, 2014 | 36.17 | 36.39 | 35.91 | 36.31 | 3,809,551 | +0.31(+0.87%) |
Apr 28, 2014 | 36.26 | 36.29 | 35.65 | 36.00 | 5,049,408 | -0.15(-0.42%) |
Apr 25, 2014 | 36.66 | 36.74 | 36.06 | 36.15 | 4,290,158 | -0.59(-1.61%) |
Apr 24, 2014 | 36.51 | 36.82 | 36.19 | 36.74 | 4,615,519 | +0.26(+0.72%) |
Apr 23, 2014 | 36.38 | 36.80 | 35.93 | 36.48 | 5,870,625 | +0.08(+0.23%) |
Apr 22, 2014 | 35.78 | 36.58 | 35.50 | 36.40 | 4,546,193 | +0.58(+1.62%) |
Apr 21, 2014 | 35.34 | 35.84 | 35.05 | 35.82 | 2,968,620 | +0.41(+1.17%) |
Apr 17, 2014 | 35.28 | 35.40 | 35.40 | 35.40 | 3,544,432 | +0.04(+0.12%) |
Apr 16, 2014 | 34.75 | 35.42 | 34.63 | 35.36 | 5,731,962 | +0.75(+2.16%) |
Apr 15, 2014 | 34.20 | 35.13 | 34.15 | 34.61 | 6,013,579 | +0.42(+1.22%) |
Apr 14, 2014 | 33.87 | 34.31 | 33.71 | 34.20 | 4,850,726 | +0.43(+1.26%) |
Apr 11, 2014 | 33.76 | 34.14 | 33.62 | 33.77 | 4,719,796 | -0.25(-0.72%) |
Apr 10, 2014 | 34.43 | 34.62 | 33.76 | 34.02 | 5,278,231 | -0.39(-1.14%) |
Apr 09, 2014 | 34.29 | 34.67 | 34.19 | 34.41 | 4,109,005 | +0.14(+0.41%) |
Apr 08, 2014 | 34.39 | 34.64 | 33.97 | 34.27 | 5,609,349 | -0.06(-0.18%) |
Apr 07, 2014 | 35.08 | 35.13 | 34.32 | 34.33 | 7,761,445 | -0.76(-2.18%) |
Apr 04, 2014 | 36.13 | 36.31 | 35.07 | 35.10 | 7,929,146 | -1.01(-2.78%) |
Apr 03, 2014 | 36.52 | 36.65 | 35.82 | 36.10 | 8,648,388 | +0.34(+0.94%) |
Apr 02, 2014 | 34.54 | 35.96 | 34.54 | 35.76 | 9,200,432 | +1.28(+3.70%) |