Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 42.85 | 43.32 | 42.24 | 42.50 | 1,303,092 | -0.49(-1.13%) |
Apr 29, 2015 | 43.54 | 43.66 | 42.62 | 42.99 | 855,763 | -0.71(-1.63%) |
Apr 28, 2015 | 43.95 | 44.10 | 43.37 | 43.70 | 875,733 | -0.38(-0.87%) |
Apr 27, 2015 | 44.52 | 44.68 | 44.07 | 44.09 | 1,213,258 | -0.24(-0.55%) |
Apr 24, 2015 | 44.73 | 44.95 | 44.30 | 44.33 | 695,894 | -0.20(-0.44%) |
Apr 23, 2015 | 44.62 | 44.99 | 44.18 | 44.52 | 1,224,458 | +0.04(+0.09%) |
Apr 22, 2015 | 44.29 | 44.60 | 44.02 | 44.49 | 1,168,317 | +0.20(+0.46%) |
Apr 21, 2015 | 44.49 | 44.80 | 44.09 | 44.28 | 1,422,685 | +0.03(+0.07%) |
Apr 20, 2015 | 43.61 | 44.51 | 43.44 | 44.25 | 1,582,413 | +0.95(+2.19%) |
Apr 17, 2015 | 43.80 | 43.86 | 42.93 | 43.30 | 2,771,338 | -0.65(-1.48%) |
Apr 16, 2015 | 44.48 | 44.64 | 43.91 | 43.95 | 1,579,652 | -0.52(-1.16%) |
Apr 15, 2015 | 45.39 | 45.43 | 44.33 | 44.47 | 2,348,333 | -0.67(-1.48%) |
Apr 14, 2015 | 46.56 | 46.69 | 44.85 | 45.14 | 1,599,894 | -0.94(-2.04%) |
Apr 13, 2015 | 46.00 | 46.72 | 45.87 | 46.08 | 1,174,614 | +0.13(+0.29%) |
Apr 10, 2015 | 46.22 | 46.29 | 45.80 | 45.94 | 700,220 | -0.16(-0.36%) |
Apr 09, 2015 | 46.02 | 46.35 | 45.79 | 46.11 | 1,014,251 | +0.11(+0.24%) |
Apr 08, 2015 | 45.79 | 46.43 | 45.68 | 46.00 | 1,097,175 | +0.13(+0.27%) |
Apr 07, 2015 | 46.20 | 47.26 | 45.82 | 45.87 | 1,803,237 | -0.33(-0.71%) |
Apr 06, 2015 | 45.61 | 46.29 | 45.54 | 46.20 | 1,442,907 | +0.39(+0.86%) |
Apr 02, 2015 | 45.35 | 45.81 | 45.81 | 45.81 | 1,970,812 | +1.33(+2.99%) |
Apr 01, 2015 | 44.49 | 44.92 | 44.21 | 44.48 | 1,358,294 | -0.16(-0.37%) |
Mar 31, 2015 | 45.35 | 45.47 | 44.58 | 44.64 | 1,298,446 | -0.74(-1.64%) |
Mar 30, 2015 | 44.87 | 45.57 | 44.76 | 45.39 | 833,212 | +0.71(+1.60%) |
Mar 27, 2015 | 44.74 | 45.08 | 44.47 | 44.67 | 806,242 | -0.04(-0.09%) |
Mar 26, 2015 | 45.28 | 45.28 | 44.46 | 44.71 | 632,845 | -0.58(-1.28%) |
Mar 25, 2015 | 45.82 | 46.15 | 45.28 | 45.29 | 1,207,501 | -0.54(-1.18%) |
Mar 24, 2015 | 45.89 | 45.99 | 45.52 | 45.83 | 876,587 | -0.15(-0.32%) |
Mar 23, 2015 | 45.68 | 46.20 | 45.68 | 45.98 | 1,161,662 | +0.19(+0.41%) |
Mar 20, 2015 | 45.12 | 46.18 | 44.67 | 45.79 | 2,733,300 | +0.87(+1.94%) |
Mar 19, 2015 | 44.82 | 45.15 | 44.68 | 44.92 | 611,020 | -0.03(-0.07%) |
Mar 18, 2015 | 45.01 | 45.08 | 44.39 | 44.96 | 809,059 | -0.29(-0.64%) |
Mar 17, 2015 | 44.56 | 45.32 | 44.56 | 45.25 | 1,278,010 | +0.74(+1.67%) |
Mar 16, 2015 | 44.70 | 45.00 | 44.38 | 44.50 | 954,783 | -0.05(-0.12%) |
Mar 13, 2015 | 44.77 | 45.21 | 44.27 | 44.56 | 951,402 | -0.27(-0.59%) |
Mar 12, 2015 | 44.05 | 44.96 | 44.04 | 44.82 | 1,026,561 | +0.71(+1.62%) |
Mar 11, 2015 | 44.20 | 44.38 | 43.93 | 44.11 | 1,333,316 | +0.02(+0.05%) |
Mar 10, 2015 | 43.95 | 44.28 | 43.84 | 44.09 | 1,160,222 | -0.25(-0.56%) |
Mar 09, 2015 | 44.16 | 44.53 | 44.10 | 44.34 | 1,601,925 | +0.23(+0.53%) |
Mar 06, 2015 | 43.94 | 44.42 | 43.80 | 44.10 | 2,121,646 | +0.11(+0.25%) |
Mar 05, 2015 | 43.76 | 44.13 | 43.56 | 43.99 | 2,175,942 | +0.25(+0.57%) |
Mar 04, 2015 | 43.32 | 44.02 | 43.76 | 43.74 | 3,288,570 | -0.02(-0.04%) |
Mar 03, 2015 | 44.43 | 44.89 | 42.58 | 43.76 | 4,531,308 | +0.45(+1.05%) |
Mar 02, 2015 | 42.43 | 43.38 | 42.36 | 43.31 | 2,660,220 | +1.04(+2.46%) |
Feb 27, 2015 | 42.49 | 42.65 | 41.74 | 42.27 | 2,246,139 | -0.60(-1.40%) |
Feb 26, 2015 | 42.92 | 43.32 | 42.74 | 42.87 | 1,815,169 | +0.03(+0.07%) |
Feb 25, 2015 | 42.70 | 43.24 | 42.51 | 42.84 | 1,105,490 | +0.03(+0.07%) |
Feb 24, 2015 | 42.83 | 43.05 | 42.28 | 42.81 | 1,439,351 | +0.02(+0.05%) |
Feb 23, 2015 | 42.95 | 43.07 | 42.47 | 42.78 | 714,913 | -0.10(-0.24%) |
Feb 20, 2015 | 42.34 | 43.00 | 42.34 | 42.88 | 878,259 | +0.45(+1.05%) |
Feb 19, 2015 | 42.42 | 42.78 | 42.26 | 42.44 | 596,925 | -0.02(-0.04%) |
Feb 18, 2015 | 41.74 | 42.56 | 41.64 | 42.45 | 981,884 | +0.50(+1.19%) |
Feb 17, 2015 | 42.04 | 42.33 | 41.74 | 41.95 | 1,087,419 | -0.20(-0.48%) |
Feb 13, 2015 | 41.74 | 42.16 | 42.16 | 42.16 | 546,055 | +0.37(+0.88%) |
Feb 12, 2015 | 41.16 | 41.90 | 40.72 | 41.79 | 1,039,268 | +0.50(+1.21%) |
Feb 11, 2015 | 41.37 | 41.67 | 41.13 | 41.29 | 947,148 | -0.07(-0.17%) |
Feb 10, 2015 | 40.83 | 41.61 | 40.83 | 41.36 | 1,267,014 | +0.53(+1.30%) |
Feb 09, 2015 | 41.68 | 41.86 | 40.78 | 40.83 | 1,719,353 | -0.94(-2.25%) |
Feb 06, 2015 | 42.17 | 42.33 | 41.46 | 41.77 | 1,350,430 | -0.22(-0.52%) |
Feb 05, 2015 | 42.02 | 42.46 | 41.81 | 41.99 | 927,889 | +0.31(+0.75%) |
Feb 04, 2015 | 41.22 | 42.06 | 41.14 | 41.67 | 1,774,696 | +0.33(+0.79%) |
Feb 03, 2015 | 41.41 | 41.68 | 40.90 | 41.35 | 1,936,946 | +0.13(+0.32%) |
Feb 02, 2015 | 40.49 | 41.33 | 40.36 | 41.21 | 1,725,872 | +0.85(+2.11%) |
Jan 30, 2015 | 41.01 | 41.27 | 39.72 | 40.36 | 4,559,077 | -2.73(-6.33%) |
Jan 29, 2015 | 43.06 | 43.17 | 42.69 | 43.09 | 749,244 | +0.23(+0.53%) |
Jan 28, 2015 | 43.29 | 43.36 | 42.81 | 42.86 | 1,029,810 | -0.25(-0.58%) |
Jan 27, 2015 | 42.92 | 43.43 | 42.70 | 43.11 | 724,659 | -0.38(-0.86%) |
Jan 26, 2015 | 42.66 | 43.58 | 42.58 | 43.49 | 1,044,400 | +0.76(+1.77%) |
Jan 23, 2015 | 42.73 | 43.02 | 42.49 | 42.73 | 900,893 | -0.09(-0.22%) |
Jan 22, 2015 | 42.28 | 43.02 | 41.99 | 42.82 | 1,422,850 | +0.66(+1.56%) |
Jan 21, 2015 | 41.22 | 42.24 | 41.08 | 42.17 | 1,069,501 | +0.96(+2.33%) |
Jan 20, 2015 | 41.57 | 41.79 | 41.02 | 41.20 | 1,104,212 | -0.30(-0.72%) |
Jan 16, 2015 | 41.11 | 41.57 | 40.56 | 41.50 | 1,649,738 | +0.45(+1.08%) |
Jan 15, 2015 | 41.88 | 41.99 | 41.00 | 41.06 | 1,445,761 | -0.81(-1.94%) |
Jan 14, 2015 | 41.51 | 41.95 | 41.22 | 41.87 | 1,442,021 | -0.07(-0.17%) |
Jan 13, 2015 | 42.26 | 42.69 | 41.45 | 41.94 | 1,890,384 | -0.20(-0.48%) |
Jan 12, 2015 | 41.81 | 42.24 | 41.61 | 42.14 | 1,897,261 | +0.30(+0.73%) |
Jan 09, 2015 | 42.49 | 42.55 | 41.79 | 41.84 | 2,936,833 | -0.91(-2.12%) |
Jan 08, 2015 | 42.63 | 43.68 | 42.10 | 42.74 | 5,894,909 | -0.24(-0.56%) |
Jan 07, 2015 | 38.87 | 43.68 | 38.83 | 42.99 | 14,065,945 | +4.51(+11.72%) |
Jan 06, 2015 | 38.92 | 39.07 | 38.00 | 38.48 | 2,044,321 | -0.34(-0.87%) |
Jan 05, 2015 | 38.77 | 39.17 | 38.41 | 38.81 | 1,785,379 | -0.19(-0.48%) |
Jan 02, 2015 | 39.02 | 39.51 | 38.50 | 39.00 | 1,289,336 | +0.20(+0.52%) |
Dec 31, 2014 | 39.11 | 38.80 | 38.80 | 38.80 | 1,005,217 | -0.34(-0.88%) |
Dec 30, 2014 | 38.81 | 39.42 | 38.78 | 39.14 | 940,116 | +0.30(+0.78%) |
Dec 29, 2014 | 38.66 | 39.14 | 38.52 | 38.84 | 1,623,557 | +0.17(+0.44%) |
Dec 26, 2014 | 38.89 | 38.94 | 38.61 | 38.66 | 459,349 | +0.01(+0.02%) |
Dec 24, 2014 | 38.88 | 38.66 | 38.66 | 38.66 | 532,234 | -0.23(-0.60%) |
Dec 23, 2014 | 38.56 | 38.99 | 38.56 | 38.89 | 1,378,997 | +0.41(+1.08%) |
Dec 22, 2014 | 38.92 | 38.94 | 37.59 | 38.48 | 2,378,559 | -0.66(-1.70%) |
Dec 19, 2014 | 39.95 | 39.95 | 38.86 | 39.14 | 2,414,443 | -0.72(-1.80%) |
Dec 18, 2014 | 39.32 | 39.88 | 39.13 | 39.86 | 1,719,099 | +1.13(+2.91%) |
Dec 17, 2014 | 38.13 | 38.80 | 37.87 | 38.74 | 1,964,553 | +0.69(+1.81%) |
Dec 16, 2014 | 39.16 | 39.38 | 38.05 | 38.05 | 2,011,731 | -1.12(-2.85%) |
Dec 15, 2014 | 38.29 | 39.30 | 38.10 | 39.16 | 2,915,377 | +1.20(+3.17%) |
Dec 12, 2014 | 37.41 | 38.30 | 37.25 | 37.96 | 1,616,738 | +0.29(+0.77%) |
Dec 11, 2014 | 37.25 | 38.18 | 37.14 | 37.67 | 1,396,849 | +0.67(+1.82%) |
Dec 10, 2014 | 37.31 | 37.59 | 36.85 | 37.00 | 1,137,385 | -0.39(-1.04%) |
Dec 09, 2014 | 37.13 | 37.41 | 36.81 | 37.39 | 1,639,681 | -0.21(-0.56%) |
Dec 08, 2014 | 37.71 | 38.16 | 37.48 | 37.60 | 1,133,321 | -0.22(-0.58%) |
Dec 05, 2014 | 38.40 | 38.46 | 37.64 | 37.82 | 1,426,746 | -0.48(-1.24%) |
Dec 04, 2014 | 38.20 | 38.36 | 37.98 | 38.30 | 999,479 | -0.05(-0.12%) |
Dec 03, 2014 | 38.05 | 38.38 | 37.81 | 38.34 | 1,137,113 | +0.31(+0.81%) |
Dec 02, 2014 | 38.21 | 38.44 | 37.75 | 38.04 | 1,770,822 | -0.09(-0.23%) |
Dec 01, 2014 | 39.07 | 39.14 | 38.08 | 38.12 | 2,299,710 | -1.33(-3.36%) |
Nov 28, 2014 | 38.78 | 39.66 | 38.74 | 39.45 | 1,123,442 | +0.75(+1.93%) |
Nov 26, 2014 | 38.81 | 38.70 | 38.70 | 38.70 | 1,205,381 | -0.02(-0.04%) |
Nov 25, 2014 | 38.91 | 39.11 | 38.22 | 38.71 | 2,090,894 | -0.01(-0.02%) |
Nov 24, 2014 | 38.23 | 38.74 | 38.02 | 38.72 | 2,096,908 | +0.65(+1.70%) |
Nov 21, 2014 | 38.02 | 38.31 | 37.87 | 38.07 | 2,616,715 | +0.55(+1.47%) |
Nov 20, 2014 | 37.65 | 37.96 | 37.41 | 37.52 | 2,158,976 | -0.24(-0.64%) |
Nov 19, 2014 | 36.78 | 37.83 | 36.60 | 37.76 | 4,036,694 | +1.05(+2.87%) |
Nov 18, 2014 | 36.96 | 38.35 | 36.12 | 36.71 | 4,763,666 | -0.32(-0.86%) |
Nov 17, 2014 | 37.31 | 37.45 | 36.74 | 37.03 | 3,058,286 | -0.30(-0.81%) |
Nov 14, 2014 | 37.22 | 37.80 | 37.00 | 37.33 | 1,854,875 | +0.12(+0.31%) |
Nov 13, 2014 | 37.80 | 38.16 | 36.51 | 37.22 | 2,858,457 | -0.65(-1.71%) |
Nov 12, 2014 | 35.71 | 37.99 | 35.59 | 37.86 | 4,522,688 | +2.07(+5.77%) |
Nov 11, 2014 | 36.17 | 36.21 | 35.64 | 35.80 | 1,428,915 | -0.42(-1.16%) |
Nov 10, 2014 | 35.90 | 36.58 | 35.88 | 36.22 | 1,598,557 | +0.36(+1.00%) |
Nov 07, 2014 | 36.03 | 36.25 | 35.72 | 35.86 | 1,616,877 | -0.29(-0.80%) |
Nov 06, 2014 | 34.54 | 36.17 | 34.53 | 36.15 | 2,698,804 | +1.68(+4.86%) |
Nov 05, 2014 | 34.57 | 34.68 | 33.88 | 34.47 | 1,967,061 | +0.20(+0.59%) |
Nov 04, 2014 | 35.67 | 35.73 | 34.00 | 34.27 | 2,795,408 | -1.38(-3.87%) |
Nov 03, 2014 | 35.42 | 35.74 | 35.06 | 35.65 | 2,899,268 | +0.29(+0.82%) |
Oct 31, 2014 | 35.37 | 35.85 | 35.35 | 35.36 | 1,792,213 | +0.36(+1.02%) |
Oct 30, 2014 | 34.72 | 35.14 | 34.68 | 35.00 | 1,185,522 | +0.09(+0.27%) |
Oct 29, 2014 | 35.19 | 35.43 | 34.71 | 34.91 | 1,002,478 | -0.27(-0.78%) |
Oct 28, 2014 | 34.93 | 35.25 | 34.65 | 35.18 | 1,019,053 | +0.30(+0.87%) |
Oct 27, 2014 | 34.56 | 35.09 | 34.73 | 34.88 | 943,419 | +0.15(+0.43%) |
Oct 24, 2014 | 34.67 | 34.76 | 34.14 | 34.73 | 823,253 | +0.13(+0.38%) |
Oct 23, 2014 | 33.67 | 34.96 | 33.56 | 34.60 | 1,541,769 | +0.13(+0.38%) |
Oct 22, 2014 | 35.11 | 35.13 | 34.43 | 34.47 | 996,547 | -0.62(-1.78%) |
Oct 21, 2014 | 34.61 | 35.15 | 34.60 | 35.09 | 1,281,476 | +0.61(+1.76%) |
Oct 20, 2014 | 33.80 | 34.61 | 33.80 | 34.48 | 1,565,934 | +0.75(+2.22%) |
Oct 17, 2014 | 33.91 | 33.91 | 33.29 | 33.73 | 1,434,790 | +0.28(+0.84%) |
Oct 16, 2014 | 32.57 | 33.62 | 32.53 | 33.45 | 2,295,135 | +0.32(+0.96%) |
Oct 15, 2014 | 32.97 | 33.40 | 32.39 | 33.13 | 2,372,871 | -0.39(-1.16%) |
Oct 14, 2014 | 33.27 | 33.84 | 33.01 | 33.52 | 1,666,805 | +0.55(+1.65%) |
Oct 13, 2014 | 33.71 | 33.81 | 32.94 | 32.98 | 1,413,127 | -0.72(-2.15%) |
Oct 10, 2014 | 34.04 | 34.46 | 33.67 | 33.70 | 1,365,382 | -0.36(-1.05%) |
Oct 09, 2014 | 34.74 | 34.96 | 34.01 | 34.06 | 1,376,946 | -0.83(-2.39%) |
Oct 08, 2014 | 33.93 | 34.93 | 33.81 | 34.89 | 1,903,355 | +1.01(+2.99%) |
Oct 07, 2014 | 34.51 | 34.72 | 33.87 | 33.88 | 2,238,392 | -0.14(-0.41%) |
Oct 06, 2014 | 34.65 | 34.82 | 34.01 | 34.02 | 1,360,685 | -0.57(-1.64%) |
Oct 03, 2014 | 34.32 | 34.65 | 34.04 | 34.59 | 1,255,220 | +0.48(+1.39%) |
Oct 02, 2014 | 33.60 | 34.23 | 33.37 | 34.12 | 1,269,520 | +0.54(+1.60%) |
Oct 01, 2014 | 34.12 | 34.12 | 33.52 | 33.58 | 1,552,431 | -0.62(-1.82%) |
Sep 30, 2014 | 34.53 | 34.53 | 34.14 | 34.20 | 1,084,694 | -0.35(-1.02%) |
Sep 29, 2014 | 34.34 | 34.63 | 34.15 | 34.55 | 1,299,112 | -0.14(-0.40%) |
Sep 26, 2014 | 34.11 | 34.74 | 34.09 | 34.69 | 1,578,584 | +0.73(+2.16%) |
Sep 25, 2014 | 34.22 | 34.37 | 33.92 | 33.96 | 1,453,676 | -0.39(-1.13%) |
Sep 24, 2014 | 34.07 | 34.38 | 34.04 | 34.35 | 1,237,776 | +0.31(+0.92%) |
Sep 23, 2014 | 34.18 | 34.34 | 34.00 | 34.04 | 1,857,036 | -0.64(-1.84%) |
Sep 22, 2014 | 35.14 | 35.20 | 34.60 | 34.68 | 1,254,141 | -0.57(-1.61%) |
Sep 19, 2014 | 35.86 | 35.90 | 35.20 | 35.25 | 1,820,575 | -0.51(-1.42%) |
Sep 18, 2014 | 35.85 | 35.85 | 35.48 | 35.75 | 1,398,216 | +0.11(+0.31%) |
Sep 17, 2014 | 35.62 | 35.81 | 35.46 | 35.64 | 1,342,742 | +0.16(+0.44%) |
Sep 16, 2014 | 35.60 | 35.68 | 35.15 | 35.49 | 2,581,608 | -0.28(-0.78%) |
Sep 15, 2014 | 36.11 | 36.13 | 35.60 | 35.77 | 1,665,183 | -0.37(-1.04%) |
Sep 12, 2014 | 35.93 | 36.62 | 35.93 | 36.14 | 2,217,424 | +0.18(+0.50%) |
Sep 11, 2014 | 35.71 | 36.08 | 35.66 | 35.96 | 1,796,852 | +0.00(+0.00%) |
Sep 10, 2014 | 35.31 | 36.05 | 35.31 | 35.96 | 2,527,854 | +0.60(+1.70%) |
Sep 09, 2014 | 35.32 | 35.54 | 35.27 | 35.36 | 2,832,788 | -0.41(-1.13%) |
Sep 08, 2014 | 35.96 | 36.05 | 35.61 | 35.77 | 1,569,144 | -0.16(-0.46%) |
Sep 05, 2014 | 35.74 | 35.94 | 35.42 | 35.93 | 1,328,767 | +0.13(+0.37%) |
Sep 04, 2014 | 35.71 | 36.17 | 35.67 | 35.80 | 2,103,295 | +0.22(+0.61%) |
Sep 03, 2014 | 35.55 | 35.72 | 35.42 | 35.58 | 2,014,859 | +0.32(+0.92%) |
Sep 02, 2014 | 35.21 | 35.51 | 35.03 | 35.26 | 1,564,949 | +0.23(+0.64%) |
Aug 29, 2014 | 35.29 | 35.03 | 35.03 | 35.03 | 1,239,975 | -0.12(-0.33%) |
Aug 28, 2014 | 35.04 | 35.30 | 34.82 | 35.15 | 1,615,695 | +0.02(+0.04%) |
Aug 27, 2014 | 35.33 | 35.45 | 34.89 | 35.13 | 2,240,413 | -0.09(-0.24%) |
Aug 26, 2014 | 35.24 | 35.63 | 35.11 | 35.22 | 1,575,938 | +0.11(+0.31%) |
Aug 25, 2014 | 35.23 | 35.40 | 34.89 | 35.11 | 1,701,405 | -0.03(-0.09%) |
Aug 22, 2014 | 34.80 | 35.30 | 34.71 | 35.14 | 1,795,210 | +0.45(+1.30%) |
Aug 21, 2014 | 34.93 | 34.99 | 34.60 | 34.69 | 1,793,202 | -0.32(-0.91%) |
Aug 20, 2014 | 34.42 | 35.09 | 34.01 | 35.01 | 3,466,704 | +0.65(+1.88%) |
Aug 19, 2014 | 35.90 | 36.36 | 33.85 | 34.36 | 11,461,266 | +0.54(+1.61%) |
Aug 18, 2014 | 33.59 | 34.10 | 33.46 | 33.82 | 3,816,790 | +0.42(+1.26%) |
Aug 15, 2014 | 33.77 | 33.78 | 32.67 | 33.40 | 3,428,291 | -0.03(-0.09%) |
Aug 14, 2014 | 33.45 | 33.90 | 33.31 | 33.43 | 2,695,607 | +0.26(+0.80%) |
Aug 13, 2014 | 33.52 | 33.73 | 33.12 | 33.17 | 2,055,641 | -0.37(-1.09%) |
Aug 12, 2014 | 33.38 | 33.81 | 33.30 | 33.53 | 1,850,804 | -0.02(-0.05%) |
Aug 11, 2014 | 33.14 | 33.70 | 32.96 | 33.55 | 2,393,794 | +0.51(+1.55%) |
Aug 08, 2014 | 32.37 | 33.15 | 32.10 | 33.03 | 4,152,845 | +0.47(+1.43%) |
Aug 07, 2014 | 33.26 | 33.41 | 32.46 | 32.57 | 1,397,968 | -0.44(-1.34%) |
Aug 06, 2014 | 32.82 | 33.14 | 32.64 | 33.01 | 1,000,800 | +0.12(+0.35%) |
Aug 05, 2014 | 32.78 | 33.26 | 32.62 | 32.89 | 1,499,080 | -0.01(-0.02%) |
Aug 04, 2014 | 32.89 | 33.01 | 32.54 | 32.90 | 1,602,129 | +0.16(+0.50%) |
Aug 01, 2014 | 33.12 | 33.23 | 32.44 | 32.74 | 2,449,239 | -0.32(-0.96%) |
Jul 31, 2014 | 33.52 | 33.71 | 32.61 | 33.06 | 4,094,788 | -0.87(-2.57%) |
Jul 30, 2014 | 33.89 | 34.00 | 33.61 | 33.93 | 2,081,770 | +0.38(+1.14%) |
Jul 29, 2014 | 33.56 | 33.94 | 33.50 | 33.55 | 1,540,048 | +0.12(+0.37%) |
Jul 28, 2014 | 33.66 | 33.74 | 33.34 | 33.42 | 1,844,430 | -0.19(-0.58%) |
Jul 25, 2014 | 34.08 | 34.19 | 33.59 | 33.62 | 1,327,013 | -0.51(-1.48%) |
Jul 24, 2014 | 33.48 | 34.21 | 33.48 | 34.12 | 4,531,251 | +0.81(+2.43%) |
Jul 23, 2014 | 33.89 | 34.11 | 33.07 | 33.31 | 5,037,617 | -0.68(-2.01%) |
Jul 22, 2014 | 34.39 | 34.53 | 33.97 | 34.00 | 2,184,646 | -0.34(-1.00%) |
Jul 21, 2014 | 34.20 | 34.45 | 34.14 | 34.34 | 1,629,795 | +0.02(+0.05%) |
Jul 18, 2014 | 34.01 | 34.38 | 33.96 | 34.32 | 1,228,937 | +0.40(+1.17%) |
Jul 17, 2014 | 34.12 | 34.33 | 33.83 | 33.93 | 2,075,656 | -0.31(-0.91%) |
Jul 16, 2014 | 34.66 | 34.70 | 34.02 | 34.24 | 1,823,823 | -0.33(-0.97%) |
Jul 15, 2014 | 34.48 | 34.65 | 34.18 | 34.57 | 1,364,956 | +0.03(+0.09%) |
Jul 14, 2014 | 35.17 | 35.25 | 34.43 | 34.54 | 2,369,281 | -0.33(-0.94%) |
Jul 11, 2014 | 35.51 | 35.59 | 34.80 | 34.87 | 2,691,173 | -0.81(-2.27%) |
Jul 10, 2014 | 35.77 | 36.01 | 35.31 | 35.68 | 1,729,631 | -0.44(-1.21%) |
Jul 09, 2014 | 35.90 | 36.40 | 35.79 | 36.11 | 1,621,420 | +0.05(+0.15%) |
Jul 08, 2014 | 36.44 | 36.44 | 35.92 | 36.06 | 2,428,727 | -0.41(-1.13%) |
Jul 07, 2014 | 36.70 | 36.77 | 36.32 | 36.47 | 1,660,250 | -0.25(-0.68%) |
Jul 03, 2014 | 36.21 | 36.72 | 36.72 | 36.72 | 1,161,110 | +0.52(+1.44%) |
Jul 02, 2014 | 36.37 | 36.66 | 36.07 | 36.20 | 1,545,259 | -0.25(-0.68%) |
Jul 01, 2014 | 36.23 | 36.87 | 36.17 | 36.45 | 3,275,683 | +0.26(+0.71%) |
Jun 30, 2014 | 35.69 | 36.20 | 35.52 | 36.19 | 2,760,612 | +0.44(+1.24%) |
Jun 27, 2014 | 35.36 | 35.90 | 35.36 | 35.75 | 3,408,299 | +0.32(+0.90%) |
Jun 26, 2014 | 34.68 | 35.52 | 34.62 | 35.43 | 3,196,860 | +0.71(+2.04%) |
Jun 25, 2014 | 34.07 | 34.77 | 34.07 | 34.72 | 1,561,039 | +0.46(+1.34%) |
Jun 24, 2014 | 34.76 | 34.93 | 34.25 | 34.26 | 1,665,684 | -0.54(-1.56%) |
Jun 23, 2014 | 34.23 | 34.90 | 34.21 | 34.81 | 1,699,738 | +0.58(+1.70%) |
Jun 20, 2014 | 34.64 | 34.68 | 34.21 | 34.22 | 2,578,101 | -0.32(-0.92%) |
Jun 19, 2014 | 34.78 | 35.18 | 34.51 | 34.54 | 2,037,483 | -0.07(-0.20%) |
Jun 18, 2014 | 34.72 | 34.81 | 34.45 | 34.61 | 1,603,405 | -0.16(-0.45%) |
Jun 17, 2014 | 34.16 | 34.87 | 34.15 | 34.77 | 2,551,100 | +0.40(+1.15%) |
Jun 16, 2014 | 34.38 | 34.47 | 34.22 | 34.37 | 1,391,900 | -0.12(-0.34%) |
Jun 13, 2014 | 34.44 | 34.51 | 34.16 | 34.49 | 1,671,409 | +0.10(+0.29%) |
Jun 12, 2014 | 34.46 | 34.50 | 34.16 | 34.39 | 2,896,281 | -0.02(-0.07%) |
Jun 11, 2014 | 34.63 | 34.68 | 34.18 | 34.41 | 2,448,027 | -0.10(-0.29%) |
Jun 10, 2014 | 34.92 | 34.92 | 34.46 | 34.51 | 2,380,258 | -0.54(-1.53%) |
Jun 06, 2014 | 35.41 | 35.47 | 34.98 | 35.05 | 2,090,618 | -0.31(-0.88%) |
Jun 05, 2014 | 34.86 | 35.45 | 34.64 | 35.36 | 3,574,823 | +0.76(+2.20%) |
Jun 04, 2014 | 34.37 | 34.69 | 34.31 | 34.60 | 1,569,328 | +0.21(+0.60%) |
Jun 03, 2014 | 34.40 | 34.55 | 34.20 | 34.39 | 2,250,558 | -0.16(-0.47%) |
Jun 02, 2014 | 34.57 | 34.93 | 34.53 | 34.55 | 4,307,056 | +0.10(+0.29%) |
May 30, 2014 | 34.09 | 34.87 | 33.96 | 34.45 | 6,022,385 | +1.03(+3.08%) |
May 29, 2014 | 33.10 | 33.48 | 32.93 | 33.42 | 2,145,317 | +0.33(+0.98%) |
May 28, 2014 | 33.20 | 33.31 | 32.81 | 33.10 | 3,482,557 | -0.19(-0.58%) |
May 27, 2014 | 33.64 | 33.66 | 33.25 | 33.29 | 3,064,892 | -0.10(-0.30%) |
May 23, 2014 | 33.48 | 33.39 | 33.39 | 33.39 | 2,952,068 | -0.21(-0.62%) |
May 22, 2014 | 33.20 | 33.69 | 33.20 | 33.60 | 3,493,501 | +0.39(+1.17%) |
May 21, 2014 | 33.72 | 33.79 | 32.98 | 33.21 | 10,979,410 | -0.58(-1.72%) |
May 20, 2014 | 35.16 | 35.79 | 33.72 | 33.79 | 20,294,214 | -7.41(-17.98%) |
May 19, 2014 | 40.47 | 41.26 | 40.30 | 41.20 | 3,767,093 | +1.23(+3.08%) |
May 16, 2014 | 39.85 | 40.06 | 39.58 | 39.97 | 1,416,582 | +0.14(+0.35%) |
May 15, 2014 | 40.42 | 40.57 | 39.54 | 39.83 | 1,754,929 | -0.71(-1.74%) |
May 14, 2014 | 40.87 | 40.87 | 40.13 | 40.54 | 1,689,731 | -0.36(-0.87%) |
May 13, 2014 | 41.07 | 41.35 | 40.78 | 40.89 | 606,281 | -0.28(-0.68%) |
May 12, 2014 | 40.95 | 41.31 | 40.89 | 41.17 | 1,020,206 | +0.37(+0.91%) |
May 09, 2014 | 40.01 | 40.84 | 39.86 | 40.80 | 1,156,054 | +0.78(+1.96%) |
May 08, 2014 | 39.75 | 40.48 | 39.59 | 40.02 | 2,090,703 | +0.29(+0.74%) |
May 07, 2014 | 40.33 | 40.45 | 39.54 | 39.72 | 1,110,924 | -0.56(-1.39%) |
May 06, 2014 | 40.30 | 40.42 | 39.95 | 40.28 | 1,574,992 | -0.02(-0.06%) |
May 05, 2014 | 40.13 | 40.58 | 39.86 | 40.30 | 1,394,049 | -0.01(-0.02%) |
May 02, 2014 | 40.28 | 40.83 | 40.26 | 40.31 | 1,274,481 | +0.05(+0.12%) |