Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 56.78 | 56.79 | 56.03 | 56.33 | 2,860,617 | -0.29(-0.51%) |
May 28, 2015 | 56.66 | 56.99 | 56.10 | 56.62 | 2,078,006 | +0.02(+0.03%) |
May 27, 2015 | 55.18 | 56.73 | 55.11 | 56.61 | 3,613,978 | +1.19(+2.15%) |
May 26, 2015 | 55.50 | 55.66 | 54.66 | 55.41 | 3,582,976 | -0.20(-0.37%) |
May 22, 2015 | 54.33 | 55.62 | 55.62 | 55.62 | 4,295,177 | +1.33(+2.45%) |
May 21, 2015 | 54.71 | 54.72 | 53.92 | 54.29 | 4,294,923 | -0.57(-1.04%) |
May 20, 2015 | 53.22 | 55.41 | 53.05 | 54.86 | 8,459,751 | +2.26(+4.30%) |
May 19, 2015 | 52.88 | 53.33 | 52.47 | 52.59 | 5,475,107 | +0.07(+0.14%) |
May 18, 2015 | 52.41 | 52.81 | 52.25 | 52.52 | 4,166,405 | +0.15(+0.29%) |
May 15, 2015 | 52.96 | 52.97 | 52.19 | 52.37 | 2,814,827 | -0.19(-0.35%) |
May 14, 2015 | 52.20 | 52.91 | 51.98 | 52.55 | 2,314,910 | +0.96(+1.86%) |
May 13, 2015 | 51.60 | 52.11 | 51.42 | 51.59 | 2,002,648 | +0.13(+0.26%) |
May 12, 2015 | 51.59 | 51.80 | 51.05 | 51.46 | 1,947,674 | -0.46(-0.89%) |
May 11, 2015 | 52.01 | 52.22 | 51.91 | 51.92 | 1,684,965 | -0.07(-0.13%) |
May 08, 2015 | 52.01 | 52.59 | 51.72 | 51.99 | 2,445,242 | +0.56(+1.10%) |
May 07, 2015 | 51.25 | 51.91 | 51.04 | 51.43 | 2,123,737 | +0.33(+0.65%) |
May 06, 2015 | 51.45 | 51.61 | 50.78 | 51.09 | 2,018,500 | -0.10(-0.20%) |
May 05, 2015 | 52.25 | 52.25 | 51.16 | 51.20 | 1,966,644 | -1.23(-2.35%) |
May 04, 2015 | 52.74 | 52.97 | 52.35 | 52.43 | 1,733,272 | -0.02(-0.03%) |
May 01, 2015 | 51.68 | 52.69 | 51.67 | 52.44 | 4,388,529 | +1.19(+2.31%) |
Apr 30, 2015 | 51.85 | 51.95 | 50.80 | 51.26 | 3,602,196 | -0.81(-1.56%) |
Apr 29, 2015 | 52.26 | 52.76 | 51.65 | 52.07 | 1,866,874 | -0.33(-0.63%) |
Apr 28, 2015 | 51.96 | 52.60 | 51.81 | 52.40 | 2,307,261 | +0.46(+0.88%) |
Apr 27, 2015 | 51.41 | 52.44 | 51.41 | 51.95 | 2,038,094 | +0.12(+0.22%) |
Apr 24, 2015 | 52.70 | 52.72 | 51.27 | 51.83 | 4,724,895 | -0.88(-1.67%) |
Apr 23, 2015 | 52.25 | 52.90 | 52.06 | 52.71 | 3,266,617 | -0.75(-1.40%) |
Apr 22, 2015 | 53.66 | 53.66 | 52.78 | 53.46 | 1,232,697 | +0.10(+0.19%) |
Apr 21, 2015 | 53.17 | 53.49 | 52.88 | 53.36 | 1,732,339 | +0.54(+1.02%) |
Apr 20, 2015 | 52.78 | 53.39 | 52.73 | 52.82 | 1,821,616 | +0.25(+0.47%) |
Apr 17, 2015 | 52.52 | 52.85 | 52.27 | 52.57 | 2,955,081 | -0.57(-1.07%) |
Apr 16, 2015 | 52.65 | 53.24 | 52.63 | 53.14 | 1,753,782 | +0.15(+0.28%) |
Apr 15, 2015 | 52.16 | 53.10 | 52.11 | 52.99 | 1,878,397 | +1.12(+2.17%) |
Apr 14, 2015 | 52.74 | 52.93 | 51.77 | 51.86 | 2,765,830 | -0.98(-1.85%) |
Apr 13, 2015 | 53.26 | 53.59 | 52.73 | 52.84 | 1,779,753 | -0.40(-0.76%) |
Apr 10, 2015 | 53.28 | 53.37 | 52.93 | 53.24 | 1,536,967 | +0.17(+0.32%) |
Apr 09, 2015 | 52.49 | 53.13 | 52.41 | 53.07 | 1,900,081 | +0.30(+0.57%) |
Apr 08, 2015 | 52.33 | 52.96 | 52.24 | 52.78 | 2,734,004 | +0.36(+0.68%) |
Apr 07, 2015 | 51.98 | 52.77 | 51.62 | 52.42 | 2,555,523 | +0.38(+0.73%) |
Apr 06, 2015 | 51.05 | 52.17 | 50.85 | 52.04 | 2,810,657 | +0.45(+0.87%) |
Apr 02, 2015 | 51.64 | 51.59 | 51.59 | 51.59 | 2,654,702 | -0.27(-0.53%) |
Apr 01, 2015 | 52.08 | 52.40 | 51.40 | 51.86 | 2,864,826 | -0.36(-0.68%) |
Mar 31, 2015 | 53.20 | 53.48 | 52.11 | 52.22 | 4,456,658 | -1.50(-2.79%) |
Mar 30, 2015 | 51.48 | 53.83 | 51.28 | 53.72 | 12,659,724 | +4.95(+10.15%) |
Mar 27, 2015 | 47.63 | 48.79 | 47.26 | 48.77 | 3,041,854 | +1.18(+2.48%) |
Mar 26, 2015 | 47.18 | 47.99 | 46.64 | 47.59 | 3,435,026 | -0.12(-0.25%) |
Mar 25, 2015 | 50.02 | 50.02 | 47.70 | 47.71 | 4,544,959 | -2.32(-4.64%) |
Mar 24, 2015 | 49.96 | 50.16 | 49.73 | 50.03 | 3,302,914 | -0.03(-0.07%) |
Mar 23, 2015 | 50.30 | 50.64 | 49.98 | 50.07 | 2,627,066 | -0.56(-1.10%) |
Mar 20, 2015 | 50.05 | 50.83 | 49.69 | 50.62 | 5,405,951 | +0.89(+1.78%) |
Mar 19, 2015 | 49.26 | 49.83 | 49.00 | 49.73 | 3,287,012 | +0.27(+0.55%) |
Mar 18, 2015 | 48.53 | 49.64 | 48.36 | 49.46 | 3,647,247 | +0.75(+1.55%) |
Mar 17, 2015 | 48.42 | 48.74 | 48.14 | 48.71 | 2,226,570 | -0.03(-0.06%) |
Mar 16, 2015 | 47.92 | 48.76 | 47.79 | 48.74 | 1,649,792 | +1.05(+2.20%) |
Mar 13, 2015 | 47.50 | 47.83 | 47.08 | 47.69 | 1,539,761 | +0.02(+0.03%) |
Mar 12, 2015 | 47.09 | 47.70 | 46.98 | 47.67 | 1,219,342 | +0.18(+0.38%) |
Mar 11, 2015 | 47.60 | 47.99 | 47.33 | 47.49 | 1,704,581 | +0.07(+0.16%) |
Mar 10, 2015 | 47.93 | 48.17 | 47.41 | 47.41 | 1,666,892 | -1.04(-2.16%) |
Mar 09, 2015 | 48.05 | 48.57 | 48.05 | 48.46 | 1,584,417 | +0.44(+0.91%) |
Mar 06, 2015 | 48.32 | 48.55 | 47.62 | 48.02 | 1,911,041 | -0.43(-0.89%) |
Mar 05, 2015 | 48.54 | 48.80 | 48.23 | 48.45 | 1,188,360 | +0.04(+0.09%) |
Mar 04, 2015 | 48.35 | 48.69 | 48.03 | 48.41 | 1,251,860 | -0.28(-0.58%) |
Mar 03, 2015 | 49.35 | 49.40 | 48.44 | 48.69 | 1,809,354 | -0.86(-1.73%) |
Mar 02, 2015 | 48.75 | 49.55 | 48.52 | 49.55 | 2,236,628 | +1.02(+2.11%) |
Feb 27, 2015 | 48.91 | 48.94 | 48.50 | 48.52 | 1,445,480 | -0.28(-0.58%) |
Feb 26, 2015 | 48.96 | 49.09 | 48.57 | 48.81 | 2,016,690 | -0.09(-0.19%) |
Feb 25, 2015 | 49.16 | 49.23 | 48.74 | 48.90 | 1,622,746 | -0.51(-1.04%) |
Feb 24, 2015 | 48.82 | 49.44 | 47.93 | 49.41 | 2,247,237 | +0.52(+1.07%) |
Feb 23, 2015 | 48.86 | 48.90 | 48.40 | 48.89 | 1,241,960 | -0.12(-0.25%) |
Feb 20, 2015 | 48.59 | 49.02 | 48.23 | 49.01 | 1,713,306 | +0.40(+0.82%) |
Feb 19, 2015 | 48.42 | 48.63 | 48.22 | 48.62 | 2,217,310 | +0.22(+0.46%) |
Feb 18, 2015 | 48.41 | 48.68 | 47.33 | 48.39 | 4,940,562 | -0.36(-0.73%) |
Feb 17, 2015 | 46.83 | 48.79 | 46.76 | 48.75 | 6,854,788 | +1.46(+3.09%) |
Feb 13, 2015 | 47.12 | 47.29 | 47.29 | 47.29 | 1,694,159 | +0.28(+0.59%) |
Feb 12, 2015 | 46.72 | 47.02 | 46.38 | 47.01 | 2,035,638 | +0.91(+1.97%) |
Feb 11, 2015 | 46.03 | 46.42 | 45.79 | 46.10 | 1,096,754 | +0.07(+0.14%) |
Feb 10, 2015 | 45.38 | 46.09 | 45.08 | 46.04 | 1,512,281 | +0.82(+1.81%) |
Feb 09, 2015 | 45.35 | 45.68 | 45.09 | 45.22 | 1,733,083 | -0.37(-0.82%) |
Feb 06, 2015 | 45.48 | 46.33 | 45.43 | 45.59 | 2,313,639 | +0.05(+0.10%) |
Feb 05, 2015 | 44.60 | 45.60 | 44.35 | 45.55 | 2,663,281 | +0.97(+2.18%) |
Feb 04, 2015 | 44.46 | 44.89 | 44.30 | 44.58 | 1,769,206 | -0.16(-0.35%) |
Feb 03, 2015 | 43.59 | 44.79 | 43.58 | 44.74 | 2,671,587 | +1.39(+3.20%) |
Feb 02, 2015 | 43.19 | 43.49 | 42.51 | 43.35 | 3,059,453 | +0.16(+0.36%) |
Jan 30, 2015 | 43.78 | 43.96 | 43.14 | 43.19 | 2,326,905 | -0.93(-2.11%) |
Jan 29, 2015 | 43.92 | 44.44 | 43.46 | 44.12 | 1,892,270 | +0.25(+0.58%) |
Jan 28, 2015 | 44.65 | 45.03 | 43.79 | 43.87 | 2,036,171 | -0.37(-0.83%) |
Jan 27, 2015 | 44.69 | 44.85 | 44.02 | 44.24 | 2,368,559 | -1.07(-2.36%) |
Jan 26, 2015 | 45.30 | 45.53 | 44.78 | 45.31 | 1,617,947 | +0.12(+0.28%) |
Jan 23, 2015 | 45.47 | 45.56 | 44.98 | 45.18 | 2,340,767 | -0.20(-0.44%) |
Jan 22, 2015 | 45.35 | 45.39 | 44.11 | 45.38 | 3,083,251 | +0.14(+0.31%) |
Jan 21, 2015 | 44.96 | 45.48 | 44.61 | 45.24 | 1,912,285 | +0.16(+0.35%) |
Jan 20, 2015 | 44.92 | 45.33 | 44.49 | 45.08 | 2,160,140 | +0.58(+1.30%) |
Jan 16, 2015 | 43.48 | 44.56 | 43.28 | 44.50 | 2,410,348 | +0.80(+1.82%) |
Jan 15, 2015 | 44.51 | 44.93 | 43.66 | 43.71 | 2,401,126 | -0.65(-1.46%) |
Jan 14, 2015 | 44.28 | 45.14 | 43.87 | 44.35 | 3,045,365 | -0.03(-0.07%) |
Jan 13, 2015 | 45.33 | 46.02 | 44.16 | 44.39 | 2,823,170 | -0.51(-1.14%) |
Jan 12, 2015 | 45.27 | 45.38 | 44.64 | 44.90 | 1,509,052 | -0.46(-1.01%) |
Jan 09, 2015 | 45.58 | 45.62 | 44.86 | 45.36 | 2,075,345 | -0.03(-0.07%) |
Jan 08, 2015 | 45.08 | 45.74 | 44.83 | 45.39 | 2,271,334 | +0.79(+1.77%) |
Jan 07, 2015 | 44.34 | 44.87 | 43.96 | 44.60 | 2,078,638 | +0.46(+1.05%) |
Jan 06, 2015 | 45.37 | 45.42 | 44.11 | 44.14 | 2,061,628 | -1.06(-2.34%) |
Jan 05, 2015 | 45.92 | 45.96 | 45.18 | 45.20 | 1,743,497 | -0.84(-1.83%) |
Jan 02, 2015 | 46.15 | 46.63 | 45.56 | 46.04 | 1,604,064 | +0.02(+0.04%) |
Dec 31, 2014 | 46.37 | 46.02 | 46.02 | 46.02 | 2,107,354 | -0.03(-0.06%) |
Dec 30, 2014 | 46.29 | 46.49 | 45.86 | 46.05 | 2,024,022 | -0.44(-0.94%) |
Dec 29, 2014 | 46.58 | 46.73 | 46.20 | 46.49 | 2,150,880 | -0.17(-0.36%) |
Dec 26, 2014 | 47.08 | 47.23 | 46.58 | 46.65 | 1,876,679 | -0.36(-0.76%) |
Dec 24, 2014 | 47.16 | 47.01 | 47.01 | 47.01 | 1,522,608 | +0.04(+0.09%) |
Dec 23, 2014 | 47.66 | 47.99 | 46.84 | 46.97 | 3,698,061 | -0.69(-1.44%) |
Dec 22, 2014 | 47.15 | 47.66 | 47.06 | 47.65 | 1,225,582 | +0.61(+1.30%) |
Dec 19, 2014 | 47.27 | 47.55 | 46.77 | 47.04 | 3,853,398 | -0.26(-0.54%) |
Dec 18, 2014 | 47.10 | 47.30 | 46.44 | 47.30 | 2,817,720 | +0.89(+1.91%) |
Dec 17, 2014 | 45.47 | 46.49 | 44.94 | 46.41 | 2,845,094 | +1.00(+2.21%) |
Dec 16, 2014 | 45.95 | 46.44 | 45.37 | 45.41 | 2,849,624 | -0.53(-1.15%) |
Dec 15, 2014 | 46.43 | 47.09 | 45.85 | 45.94 | 2,421,609 | -0.41(-0.89%) |
Dec 12, 2014 | 46.02 | 46.74 | 45.95 | 46.35 | 3,834,512 | -0.28(-0.60%) |
Dec 11, 2014 | 48.07 | 48.07 | 46.10 | 46.63 | 3,087,703 | +0.51(+1.10%) |
Dec 10, 2014 | 46.72 | 46.96 | 45.94 | 46.12 | 2,631,855 | -0.61(-1.30%) |
Dec 09, 2014 | 46.28 | 46.74 | 45.95 | 46.73 | 2,950,717 | +0.16(+0.34%) |
Dec 08, 2014 | 47.21 | 47.53 | 46.27 | 46.57 | 2,564,518 | -0.96(-2.02%) |
Dec 05, 2014 | 47.04 | 47.56 | 46.68 | 47.53 | 2,733,999 | +0.60(+1.27%) |
Dec 04, 2014 | 46.80 | 47.00 | 46.41 | 46.93 | 3,788,432 | +0.09(+0.19%) |
Dec 03, 2014 | 45.55 | 47.15 | 45.55 | 46.84 | 7,604,263 | +1.08(+2.35%) |
Dec 02, 2014 | 45.21 | 45.80 | 44.99 | 45.76 | 2,632,572 | +0.46(+1.02%) |
Dec 01, 2014 | 45.16 | 45.54 | 44.92 | 45.30 | 2,971,873 | +0.01(+0.02%) |
Nov 28, 2014 | 45.55 | 45.55 | 45.02 | 45.29 | 1,612,677 | +0.07(+0.15%) |
Nov 26, 2014 | 43.54 | 45.23 | 45.23 | 45.23 | 6,856,503 | +2.36(+5.51%) |
Nov 25, 2014 | 42.89 | 43.09 | 42.69 | 42.86 | 3,016,117 | -0.07(-0.17%) |
Nov 24, 2014 | 43.07 | 43.07 | 42.50 | 42.94 | 1,949,106 | +0.12(+0.29%) |
Nov 21, 2014 | 43.06 | 43.06 | 42.40 | 42.81 | 1,977,078 | +0.40(+0.94%) |
Nov 20, 2014 | 41.74 | 42.44 | 41.74 | 42.42 | 2,126,505 | +0.35(+0.83%) |
Nov 19, 2014 | 42.62 | 42.64 | 41.86 | 42.07 | 2,165,542 | -0.42(-0.99%) |
Nov 18, 2014 | 41.70 | 42.50 | 41.64 | 42.49 | 2,814,896 | +0.75(+1.81%) |
Nov 17, 2014 | 41.73 | 41.85 | 41.29 | 41.74 | 2,006,151 | -0.22(-0.53%) |
Nov 14, 2014 | 41.73 | 42.02 | 41.31 | 41.96 | 1,821,537 | +0.34(+0.82%) |
Nov 13, 2014 | 41.80 | 41.98 | 41.40 | 41.62 | 1,343,205 | -0.04(-0.09%) |
Nov 12, 2014 | 41.46 | 41.74 | 41.29 | 41.66 | 1,479,501 | +0.10(+0.23%) |
Nov 11, 2014 | 41.77 | 41.88 | 41.35 | 41.56 | 1,461,923 | -0.23(-0.56%) |
Nov 10, 2014 | 41.58 | 41.90 | 41.42 | 41.79 | 2,137,279 | +0.15(+0.36%) |
Nov 07, 2014 | 41.78 | 41.79 | 41.20 | 41.64 | 2,367,658 | +0.02(+0.04%) |
Nov 06, 2014 | 41.45 | 41.75 | 40.96 | 41.63 | 2,434,464 | +0.16(+0.38%) |
Nov 05, 2014 | 41.26 | 41.49 | 40.77 | 41.47 | 1,801,713 | +0.48(+1.17%) |
Nov 04, 2014 | 41.11 | 41.38 | 40.89 | 40.99 | 2,032,164 | -0.22(-0.54%) |
Nov 03, 2014 | 41.21 | 41.62 | 41.01 | 41.21 | 4,003,962 | +0.08(+0.20%) |
Oct 31, 2014 | 40.38 | 41.89 | 40.19 | 41.13 | 8,069,875 | +2.17(+5.57%) |
Oct 30, 2014 | 39.20 | 39.21 | 38.44 | 38.96 | 3,650,386 | -0.26(-0.66%) |
Oct 29, 2014 | 38.90 | 39.23 | 38.46 | 39.22 | 2,913,925 | +0.27(+0.68%) |
Oct 28, 2014 | 38.77 | 39.06 | 38.40 | 38.95 | 2,160,655 | +0.31(+0.79%) |
Oct 27, 2014 | 38.69 | 38.83 | 38.83 | 38.64 | 2,193,065 | -0.19(-0.49%) |
Oct 24, 2014 | 38.71 | 39.05 | 38.34 | 38.83 | 2,247,250 | +0.36(+0.93%) |
Oct 23, 2014 | 38.60 | 38.73 | 38.30 | 38.48 | 2,695,157 | +0.33(+0.87%) |
Oct 22, 2014 | 38.88 | 39.08 | 38.13 | 38.15 | 3,076,181 | -0.58(-1.49%) |
Oct 21, 2014 | 38.04 | 38.81 | 37.72 | 38.72 | 3,336,622 | +1.16(+3.08%) |
Oct 20, 2014 | 37.09 | 37.63 | 36.98 | 37.57 | 2,273,363 | +0.31(+0.85%) |
Oct 17, 2014 | 37.29 | 38.05 | 37.18 | 37.25 | 4,023,317 | +0.28(+0.76%) |
Oct 16, 2014 | 36.01 | 37.23 | 35.81 | 36.97 | 4,085,112 | +0.40(+1.09%) |
Oct 15, 2014 | 35.44 | 36.84 | 35.30 | 36.57 | 5,389,492 | +0.55(+1.52%) |
Oct 14, 2014 | 36.41 | 37.02 | 35.96 | 36.02 | 4,840,225 | +0.30(+0.84%) |
Oct 13, 2014 | 36.00 | 36.79 | 35.53 | 35.73 | 5,052,145 | -0.29(-0.81%) |
Oct 10, 2014 | 36.72 | 36.86 | 35.29 | 36.02 | 12,127,621 | -2.40(-6.24%) |
Oct 09, 2014 | 39.58 | 39.74 | 38.41 | 38.41 | 7,889,791 | -1.17(-2.95%) |
Oct 08, 2014 | 38.21 | 39.63 | 38.13 | 39.58 | 3,883,426 | +1.28(+3.33%) |
Oct 07, 2014 | 38.78 | 38.94 | 38.23 | 38.30 | 3,723,837 | -0.77(-1.98%) |
Oct 06, 2014 | 39.62 | 39.83 | 38.98 | 39.08 | 2,836,689 | -0.36(-0.91%) |
Oct 03, 2014 | 39.76 | 39.90 | 39.37 | 39.44 | 2,197,883 | -0.18(-0.46%) |
Oct 02, 2014 | 39.99 | 40.08 | 39.16 | 39.62 | 4,314,798 | -0.37(-0.93%) |
Oct 01, 2014 | 40.91 | 40.91 | 39.93 | 39.99 | 2,992,442 | -1.03(-2.51%) |
Sep 30, 2014 | 41.30 | 41.45 | 40.99 | 41.02 | 3,842,990 | -0.27(-0.64%) |
Sep 29, 2014 | 41.19 | 41.45 | 41.05 | 41.29 | 1,969,956 | -0.18(-0.43%) |
Sep 26, 2014 | 41.22 | 41.54 | 41.13 | 41.47 | 1,946,698 | +0.32(+0.78%) |
Sep 25, 2014 | 41.40 | 41.49 | 41.07 | 41.15 | 3,853,104 | -0.30(-0.72%) |
Sep 24, 2014 | 41.21 | 41.60 | 41.11 | 41.45 | 2,658,582 | +0.27(+0.66%) |
Sep 23, 2014 | 41.00 | 41.53 | 40.82 | 41.17 | 3,848,501 | -0.21(-0.50%) |
Sep 22, 2014 | 41.24 | 41.51 | 40.92 | 41.38 | 4,035,068 | -0.06(-0.14%) |
Sep 19, 2014 | 41.98 | 41.98 | 41.29 | 41.44 | 3,519,430 | -0.25(-0.60%) |
Sep 18, 2014 | 41.27 | 41.75 | 41.09 | 41.69 | 1,923,781 | +0.55(+1.33%) |
Sep 17, 2014 | 40.62 | 41.46 | 40.62 | 41.14 | 2,188,735 | +0.36(+0.87%) |
Sep 16, 2014 | 40.33 | 40.89 | 40.32 | 40.78 | 2,414,463 | +0.27(+0.68%) |
Sep 15, 2014 | 40.81 | 40.91 | 40.33 | 40.51 | 2,144,137 | -0.21(-0.51%) |
Sep 12, 2014 | 41.18 | 41.25 | 40.53 | 40.72 | 2,699,946 | -0.53(-1.29%) |
Sep 11, 2014 | 40.88 | 41.37 | 40.83 | 41.25 | 2,572,515 | +0.10(+0.24%) |
Sep 10, 2014 | 41.19 | 41.38 | 41.01 | 41.15 | 2,807,287 | -0.13(-0.32%) |
Sep 09, 2014 | 41.39 | 41.65 | 41.24 | 41.28 | 2,315,431 | -0.22(-0.54%) |
Sep 08, 2014 | 41.50 | 41.79 | 41.33 | 41.50 | 2,717,619 | -0.12(-0.30%) |
Sep 05, 2014 | 41.78 | 41.97 | 41.55 | 41.63 | 2,284,339 | -0.16(-0.38%) |
Sep 04, 2014 | 41.65 | 42.00 | 41.65 | 41.79 | 1,731,718 | +0.13(+0.32%) |
Sep 03, 2014 | 41.77 | 42.11 | 41.52 | 41.65 | 2,330,341 | -0.31(-0.73%) |
Sep 02, 2014 | 42.36 | 42.56 | 41.78 | 41.96 | 2,467,742 | -0.41(-0.98%) |
Aug 29, 2014 | 42.83 | 42.37 | 42.37 | 42.37 | 1,968,255 | -0.14(-0.33%) |
Aug 28, 2014 | 42.23 | 42.61 | 42.03 | 42.51 | 2,527,264 | +0.22(+0.52%) |
Aug 27, 2014 | 42.81 | 43.19 | 41.44 | 42.30 | 5,735,786 | -0.98(-2.27%) |
Aug 26, 2014 | 43.10 | 43.38 | 42.90 | 43.28 | 3,208,296 | +0.23(+0.54%) |
Aug 25, 2014 | 43.72 | 43.89 | 42.98 | 43.05 | 2,295,420 | -0.47(-1.09%) |
Aug 22, 2014 | 43.66 | 43.76 | 43.38 | 43.52 | 1,085,836 | -0.03(-0.08%) |
Aug 21, 2014 | 43.13 | 43.58 | 42.90 | 43.55 | 1,425,467 | +0.31(+0.72%) |
Aug 20, 2014 | 42.71 | 43.34 | 42.71 | 43.24 | 1,637,545 | +0.37(+0.86%) |
Aug 19, 2014 | 42.65 | 43.00 | 42.51 | 42.87 | 1,333,920 | +0.31(+0.74%) |
Aug 18, 2014 | 42.46 | 42.69 | 42.34 | 42.56 | 1,226,460 | +0.14(+0.32%) |
Aug 15, 2014 | 42.43 | 42.77 | 42.07 | 42.42 | 2,329,172 | +0.36(+0.87%) |
Aug 14, 2014 | 41.79 | 42.19 | 41.78 | 42.05 | 1,890,358 | +0.17(+0.41%) |
Aug 13, 2014 | 41.58 | 41.99 | 41.51 | 41.88 | 2,116,059 | +0.29(+0.71%) |
Aug 12, 2014 | 41.24 | 41.63 | 41.15 | 41.59 | 1,438,848 | +0.20(+0.49%) |
Aug 11, 2014 | 41.29 | 41.69 | 41.09 | 41.39 | 1,372,610 | +0.32(+0.79%) |
Aug 08, 2014 | 40.67 | 40.95 | 40.46 | 41.06 | 2,444,143 | +0.51(+1.25%) |
Aug 07, 2014 | 41.59 | 41.69 | 40.50 | 40.56 | 2,706,347 | -0.93(-2.24%) |
Aug 06, 2014 | 41.10 | 41.60 | 40.91 | 41.49 | 2,502,428 | +0.33(+0.81%) |
Aug 05, 2014 | 41.12 | 41.42 | 40.85 | 41.16 | 2,113,939 | -0.03(-0.08%) |
Aug 04, 2014 | 41.45 | 41.54 | 40.93 | 41.19 | 2,221,138 | -0.27(-0.64%) |
Aug 01, 2014 | 41.12 | 41.59 | 41.01 | 41.45 | 2,049,548 | +0.32(+0.77%) |
Jul 31, 2014 | 41.78 | 42.13 | 41.13 | 41.14 | 2,268,268 | -1.02(-2.42%) |
Jul 30, 2014 | 42.12 | 42.38 | 41.92 | 42.16 | 2,276,685 | +0.28(+0.67%) |
Jul 29, 2014 | 41.86 | 42.42 | 41.83 | 41.88 | 1,819,831 | -0.02(-0.06%) |
Jul 28, 2014 | 41.58 | 42.04 | 41.17 | 41.90 | 2,904,969 | +0.32(+0.78%) |
Jul 25, 2014 | 42.28 | 42.32 | 41.45 | 41.58 | 3,691,388 | -0.95(-2.22%) |
Jul 24, 2014 | 42.57 | 42.80 | 42.12 | 42.52 | 3,037,166 | +0.02(+0.04%) |
Jul 23, 2014 | 44.26 | 44.26 | 42.45 | 42.51 | 4,727,883 | -2.05(-4.60%) |
Jul 22, 2014 | 44.43 | 44.65 | 44.40 | 44.55 | 1,406,454 | +0.24(+0.54%) |
Jul 21, 2014 | 44.22 | 44.55 | 44.02 | 44.31 | 1,175,165 | -0.02(-0.04%) |
Jul 18, 2014 | 43.97 | 44.50 | 43.88 | 44.33 | 1,415,262 | +0.45(+1.02%) |
Jul 17, 2014 | 44.26 | 44.38 | 43.87 | 43.88 | 1,635,915 | -0.61(-1.36%) |
Jul 16, 2014 | 44.62 | 44.81 | 44.35 | 44.49 | 2,156,388 | -0.05(-0.11%) |
Jul 15, 2014 | 44.57 | 44.93 | 44.30 | 44.54 | 2,292,366 | -0.10(-0.22%) |
Jul 14, 2014 | 45.39 | 45.53 | 44.56 | 44.64 | 2,621,015 | -0.36(-0.81%) |
Jul 11, 2014 | 45.14 | 45.14 | 44.77 | 45.00 | 1,126,717 | -0.09(-0.20%) |
Jul 10, 2014 | 44.85 | 45.32 | 44.62 | 45.09 | 1,185,461 | -0.28(-0.62%) |
Jul 09, 2014 | 45.16 | 45.48 | 45.06 | 45.37 | 1,448,057 | +0.24(+0.53%) |
Jul 08, 2014 | 45.32 | 45.51 | 44.97 | 45.13 | 1,985,250 | -0.17(-0.38%) |
Jul 07, 2014 | 45.25 | 45.53 | 45.18 | 45.31 | 1,442,738 | -0.14(-0.30%) |
Jul 03, 2014 | 45.11 | 45.44 | 45.44 | 45.44 | 857,997 | +0.34(+0.76%) |
Jul 02, 2014 | 45.08 | 45.36 | 44.91 | 45.10 | 2,097,351 | -0.09(-0.20%) |
Jul 01, 2014 | 44.57 | 45.30 | 44.54 | 45.19 | 2,653,938 | +0.37(+0.83%) |
Jun 30, 2014 | 44.47 | 44.88 | 44.34 | 44.82 | 2,606,198 | +0.47(+1.07%) |
Jun 27, 2014 | 44.61 | 44.66 | 44.16 | 44.35 | 1,792,063 | -0.04(-0.09%) |
Jun 26, 2014 | 44.48 | 44.56 | 43.99 | 44.39 | 1,785,507 | -0.17(-0.37%) |
Jun 25, 2014 | 44.61 | 44.80 | 44.30 | 44.55 | 2,107,772 | -0.10(-0.22%) |
Jun 24, 2014 | 45.19 | 45.33 | 44.58 | 44.65 | 1,339,552 | -0.54(-1.19%) |
Jun 23, 2014 | 45.40 | 45.56 | 45.13 | 45.19 | 1,078,003 | -0.14(-0.31%) |
Jun 20, 2014 | 45.59 | 45.59 | 45.16 | 45.33 | 3,730,718 | -0.20(-0.44%) |
Jun 19, 2014 | 45.81 | 45.81 | 45.16 | 45.53 | 2,236,078 | -0.17(-0.36%) |
Jun 18, 2014 | 46.12 | 46.17 | 45.42 | 45.70 | 2,113,409 | -0.47(-1.02%) |
Jun 17, 2014 | 45.86 | 46.35 | 45.84 | 46.17 | 1,510,005 | +0.17(+0.36%) |
Jun 16, 2014 | 46.00 | 46.27 | 45.72 | 46.00 | 2,271,033 | -0.10(-0.22%) |
Jun 13, 2014 | 46.04 | 46.40 | 45.83 | 46.10 | 1,990,270 | +0.15(+0.32%) |
Jun 12, 2014 | 46.10 | 46.34 | 45.81 | 45.95 | 1,850,218 | -0.16(-0.34%) |
Jun 11, 2014 | 45.71 | 46.44 | 45.71 | 46.11 | 2,585,909 | -0.13(-0.29%) |
Jun 10, 2014 | 45.75 | 46.45 | 45.71 | 46.24 | 3,238,494 | +2.57(+5.88%) |
Jun 06, 2014 | 43.82 | 44.16 | 43.60 | 43.68 | 1,449,115 | +0.10(+0.23%) |
Jun 05, 2014 | 43.36 | 43.66 | 43.14 | 43.58 | 1,628,908 | +0.07(+0.15%) |
Jun 04, 2014 | 43.28 | 43.62 | 43.28 | 43.51 | 1,302,467 | +0.02(+0.04%) |
Jun 03, 2014 | 43.31 | 43.62 | 43.23 | 43.49 | 1,381,956 | +0.08(+0.19%) |