Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 33.92 | 34.58 | 33.19 | 33.25 | 1,020,523 | -0.76(-2.23%) |
May 28, 2015 | 34.75 | 34.98 | 33.91 | 34.01 | 539,021 | -0.63(-1.82%) |
May 27, 2015 | 34.52 | 34.83 | 33.86 | 34.64 | 792,567 | +0.22(+0.64%) |
May 26, 2015 | 34.72 | 34.88 | 34.11 | 34.42 | 800,008 | -0.29(-0.84%) |
May 22, 2015 | 34.31 | 34.71 | 34.71 | 34.71 | 726,700 | +0.48(+1.40%) |
May 21, 2015 | 33.47 | 34.33 | 33.29 | 34.23 | 1,024,560 | +0.47(+1.39%) |
May 20, 2015 | 34.42 | 34.53 | 33.52 | 33.76 | 700,040 | -0.53(-1.55%) |
May 19, 2015 | 34.83 | 34.85 | 34.08 | 34.29 | 562,532 | -0.49(-1.41%) |
May 18, 2015 | 34.28 | 34.89 | 34.19 | 34.78 | 498,820 | +0.52(+1.52%) |
May 15, 2015 | 34.18 | 34.56 | 33.81 | 34.26 | 536,970 | +0.05(+0.15%) |
May 14, 2015 | 33.91 | 34.55 | 33.34 | 34.21 | 484,046 | +0.35(+1.03%) |
May 13, 2015 | 34.27 | 34.58 | 33.65 | 33.86 | 973,528 | -0.45(-1.31%) |
May 12, 2015 | 34.63 | 34.76 | 34.00 | 34.31 | 709,591 | -0.45(-1.29%) |
May 11, 2015 | 34.21 | 34.97 | 34.21 | 34.76 | 770,857 | +0.39(+1.13%) |
May 08, 2015 | 34.72 | 34.94 | 34.35 | 34.37 | 1,050,435 | -0.12(-0.35%) |
May 07, 2015 | 34.20 | 34.90 | 33.90 | 34.49 | 426,865 | +0.15(+0.44%) |
May 06, 2015 | 34.78 | 34.78 | 33.75 | 34.34 | 830,114 | -0.30(-0.87%) |
May 05, 2015 | 34.32 | 35.02 | 34.15 | 34.64 | 1,046,876 | +0.12(+0.35%) |
May 04, 2015 | 34.64 | 35.03 | 34.45 | 34.52 | 590,295 | +0.06(+0.17%) |
May 01, 2015 | 33.75 | 34.53 | 33.75 | 34.46 | 569,395 | +0.74(+2.19%) |
Apr 30, 2015 | 33.75 | 34.62 | 33.56 | 33.72 | 848,187 | -0.10(-0.30%) |
Apr 29, 2015 | 34.63 | 34.84 | 33.80 | 33.82 | 1,023,895 | -1.00(-2.87%) |
Apr 28, 2015 | 35.09 | 35.49 | 34.50 | 34.82 | 914,137 | -0.18(-0.51%) |
Apr 27, 2015 | 36.09 | 36.35 | 34.79 | 35.00 | 710,532 | -1.04(-2.89%) |
Apr 24, 2015 | 36.07 | 36.47 | 35.72 | 36.04 | 650,665 | +0.10(+0.28%) |
Apr 23, 2015 | 35.24 | 36.14 | 35.24 | 35.94 | 566,358 | +0.67(+1.90%) |
Apr 22, 2015 | 35.28 | 35.38 | 34.54 | 35.27 | 583,747 | -0.01(-0.03%) |
Apr 21, 2015 | 35.29 | 35.43 | 34.96 | 35.28 | 850,097 | +0.04(+0.11%) |
Apr 20, 2015 | 35.58 | 35.67 | 34.88 | 35.24 | 897,715 | -0.09(-0.25%) |
Apr 17, 2015 | 36.06 | 36.24 | 34.88 | 35.33 | 1,101,247 | -0.95(-2.62%) |
Apr 16, 2015 | 36.15 | 36.43 | 35.58 | 36.28 | 701,235 | -0.02(-0.06%) |
Apr 15, 2015 | 36.44 | 36.51 | 35.70 | 36.30 | 799,765 | -0.01(-0.03%) |
Apr 14, 2015 | 36.19 | 36.41 | 35.21 | 36.31 | 1,063,737 | +0.15(+0.41%) |
Apr 13, 2015 | 36.32 | 36.71 | 36.01 | 36.16 | 747,335 | -0.12(-0.33%) |
Apr 10, 2015 | 37.07 | 37.07 | 36.25 | 36.28 | 528,774 | -0.64(-1.73%) |
Apr 09, 2015 | 36.93 | 37.01 | 36.29 | 36.92 | 698,756 | -0.03(-0.08%) |
Apr 08, 2015 | 36.44 | 36.99 | 36.44 | 36.95 | 768,851 | +0.51(+1.40%) |
Apr 07, 2015 | 36.69 | 36.91 | 36.36 | 36.44 | 710,117 | -0.21(-0.57%) |
Apr 06, 2015 | 35.81 | 37.43 | 35.41 | 36.65 | 1,387,043 | +0.74(+2.06%) |
Apr 02, 2015 | 36.03 | 35.91 | 35.91 | 35.91 | 1,067,900 | -0.39(-1.07%) |
Apr 01, 2015 | 35.45 | 36.75 | 35.40 | 36.30 | 1,752,746 | +0.73(+2.05%) |
Mar 31, 2015 | 35.35 | 35.86 | 35.20 | 35.57 | 767,326 | +0.08(+0.23%) |
Mar 30, 2015 | 35.29 | 35.81 | 35.29 | 35.49 | 1,077,261 | +0.25(+0.71%) |
Mar 27, 2015 | 35.37 | 35.75 | 34.54 | 35.24 | 1,645,839 | -0.31(-0.87%) |
Mar 26, 2015 | 35.18 | 36.36 | 34.11 | 35.55 | 9,127,890 | +3.33(+10.34%) |
Mar 25, 2015 | 32.92 | 33.08 | 31.82 | 32.22 | 2,246,533 | -0.47(-1.44%) |
Mar 24, 2015 | 33.60 | 33.61 | 32.57 | 32.69 | 1,696,820 | -0.48(-1.45%) |
Mar 23, 2015 | 32.01 | 33.19 | 31.69 | 33.17 | 1,572,783 | +1.31(+4.11%) |
Mar 20, 2015 | 31.32 | 32.36 | 31.32 | 31.86 | 1,575,823 | +0.49(+1.56%) |
Mar 19, 2015 | 30.21 | 31.61 | 30.21 | 31.37 | 1,284,243 | +0.95(+3.12%) |
Mar 18, 2015 | 30.61 | 30.69 | 30.14 | 30.42 | 1,247,532 | -0.23(-0.75%) |
Mar 17, 2015 | 30.46 | 30.86 | 30.30 | 30.65 | 1,169,637 | +0.05(+0.18%) |
Mar 16, 2015 | 31.17 | 31.37 | 30.33 | 30.59 | 1,077,982 | -0.50(-1.59%) |
Mar 13, 2015 | 30.69 | 31.20 | 30.33 | 31.09 | 1,283,416 | +0.40(+1.30%) |
Mar 12, 2015 | 29.56 | 30.83 | 29.18 | 30.69 | 3,354,033 | +1.71(+5.90%) |
Mar 11, 2015 | 29.21 | 30.28 | 28.82 | 28.98 | 2,854,429 | +0.40(+1.40%) |
Mar 10, 2015 | 28.65 | 28.92 | 28.51 | 28.58 | 1,849,015 | -0.30(-1.04%) |
Mar 09, 2015 | 29.24 | 29.44 | 28.84 | 28.88 | 1,139,991 | -0.22(-0.76%) |
Mar 06, 2015 | 29.75 | 30.05 | 29.00 | 29.10 | 1,368,163 | -0.81(-2.71%) |
Mar 05, 2015 | 30.95 | 31.04 | 29.87 | 29.91 | 1,043,089 | -1.05(-3.39%) |
Mar 04, 2015 | 31.40 | 31.42 | 30.93 | 30.96 | 478,513 | -0.45(-1.43%) |
Mar 03, 2015 | 31.55 | 31.78 | 31.28 | 31.41 | 425,017 | -0.34(-1.07%) |
Mar 02, 2015 | 31.76 | 31.94 | 31.46 | 31.75 | 637,074 | +0.02(+0.05%) |
Feb 27, 2015 | 32.08 | 32.28 | 31.56 | 31.73 | 839,496 | -0.37(-1.14%) |
Feb 26, 2015 | 32.42 | 32.64 | 31.98 | 32.10 | 535,818 | -0.30(-0.93%) |
Feb 25, 2015 | 32.20 | 32.55 | 32.20 | 32.40 | 926,898 | +0.31(+0.97%) |
Feb 24, 2015 | 31.89 | 32.44 | 31.80 | 32.09 | 686,431 | +0.24(+0.75%) |
Feb 23, 2015 | 32.22 | 32.53 | 31.71 | 31.85 | 662,274 | -0.37(-1.15%) |
Feb 20, 2015 | 32.29 | 32.51 | 32.01 | 32.22 | 437,178 | +0.02(+0.06%) |
Feb 19, 2015 | 32.70 | 32.96 | 32.17 | 32.20 | 483,080 | -0.52(-1.59%) |
Feb 18, 2015 | 32.86 | 33.13 | 32.39 | 32.72 | 371,147 | -0.24(-0.73%) |
Feb 17, 2015 | 32.99 | 33.17 | 31.93 | 32.96 | 749,659 | -0.05(-0.15%) |
Feb 13, 2015 | 32.88 | 33.01 | 33.01 | 33.01 | 770,000 | +0.11(+0.33%) |
Feb 12, 2015 | 33.36 | 33.55 | 32.65 | 32.90 | 722,510 | -0.33(-0.99%) |
Feb 11, 2015 | 33.79 | 34.20 | 32.29 | 33.23 | 1,657,581 | -0.57(-1.67%) |
Feb 10, 2015 | 33.57 | 34.05 | 33.38 | 33.80 | 494,123 | +0.39(+1.15%) |
Feb 09, 2015 | 33.75 | 34.25 | 33.30 | 33.41 | 659,383 | -0.37(-1.10%) |
Feb 06, 2015 | 33.92 | 34.12 | 33.46 | 33.78 | 627,873 | -0.12(-0.35%) |
Feb 05, 2015 | 33.99 | 34.11 | 33.69 | 33.90 | 557,629 | +0.11(+0.33%) |
Feb 04, 2015 | 33.64 | 34.06 | 33.53 | 33.79 | 621,479 | -0.16(-0.47%) |
Feb 03, 2015 | 33.76 | 34.16 | 33.27 | 33.95 | 703,614 | +0.25(+0.74%) |
Feb 02, 2015 | 33.35 | 34.06 | 32.64 | 33.70 | 1,252,398 | +0.38(+1.14%) |
Jan 30, 2015 | 34.01 | 34.31 | 33.14 | 33.32 | 912,298 | -0.95(-2.77%) |
Jan 29, 2015 | 33.97 | 34.44 | 33.62 | 34.27 | 592,000 | +0.34(+1.00%) |
Jan 28, 2015 | 34.56 | 34.70 | 33.74 | 33.93 | 805,710 | -0.49(-1.42%) |
Jan 27, 2015 | 34.06 | 34.82 | 33.96 | 34.42 | 883,611 | +0.02(+0.06%) |
Jan 26, 2015 | 34.07 | 34.75 | 34.00 | 34.40 | 899,502 | +0.26(+0.76%) |
Jan 23, 2015 | 33.58 | 34.35 | 33.44 | 34.14 | 944,853 | +0.64(+1.91%) |
Jan 22, 2015 | 33.06 | 33.67 | 32.74 | 33.50 | 992,071 | +0.70(+2.13%) |
Jan 21, 2015 | 33.27 | 33.73 | 32.77 | 32.80 | 1,027,503 | -0.45(-1.35%) |
Jan 20, 2015 | 33.99 | 34.11 | 32.75 | 33.25 | 1,407,584 | -0.73(-2.15%) |
Jan 16, 2015 | 33.20 | 34.18 | 32.92 | 33.98 | 1,026,625 | +0.66(+1.98%) |
Jan 15, 2015 | 34.59 | 34.86 | 32.97 | 33.32 | 1,258,580 | -1.23(-3.56%) |
Jan 14, 2015 | 32.12 | 34.59 | 32.01 | 34.55 | 2,274,825 | +1.35(+4.07%) |
Jan 13, 2015 | 34.74 | 34.93 | 32.55 | 33.20 | 2,726,705 | -1.23(-3.57%) |
Jan 12, 2015 | 34.96 | 35.16 | 34.38 | 34.43 | 2,204,504 | -0.75(-2.13%) |
Jan 09, 2015 | 36.98 | 37.67 | 34.87 | 35.18 | 10,067,080 | -8.45(-19.36%) |
Jan 08, 2015 | 42.57 | 43.75 | 41.80 | 43.62 | 2,228,100 | +1.23(+2.91%) |
Jan 07, 2015 | 40.57 | 42.84 | 40.00 | 42.39 | 1,664,145 | +2.07(+5.13%) |
Jan 06, 2015 | 40.35 | 40.61 | 38.92 | 40.32 | 937,074 | -0.13(-0.32%) |
Jan 05, 2015 | 39.43 | 40.87 | 39.18 | 40.45 | 1,319,234 | +0.53(+1.33%) |
Jan 02, 2015 | 41.11 | 41.61 | 39.80 | 39.92 | 1,058,146 | -0.91(-2.23%) |
Dec 31, 2014 | 40.57 | 40.83 | 40.83 | 40.83 | 810,800 | +0.25(+0.62%) |
Dec 30, 2014 | 39.78 | 40.61 | 38.99 | 40.58 | 637,760 | +0.89(+2.24%) |
Dec 29, 2014 | 38.39 | 39.80 | 38.24 | 39.69 | 522,930 | +1.29(+3.36%) |
Dec 26, 2014 | 38.98 | 39.32 | 38.35 | 38.40 | 313,526 | -0.36(-0.93%) |
Dec 24, 2014 | 39.03 | 38.76 | 38.76 | 38.76 | 226,800 | -0.11(-0.28%) |
Dec 23, 2014 | 39.10 | 39.63 | 38.82 | 38.87 | 571,289 | -0.07(-0.18%) |
Dec 22, 2014 | 38.69 | 39.25 | 38.23 | 38.94 | 678,186 | +0.11(+0.28%) |
Dec 19, 2014 | 39.91 | 39.91 | 38.50 | 38.83 | 1,216,802 | -1.02(-2.56%) |
Dec 18, 2014 | 40.11 | 40.40 | 39.08 | 39.85 | 890,772 | +0.05(+0.14%) |
Dec 17, 2014 | 38.29 | 39.88 | 38.05 | 39.80 | 902,715 | +1.62(+4.26%) |
Dec 16, 2014 | 38.78 | 39.30 | 38.06 | 38.17 | 1,291,295 | -0.87(-2.23%) |
Dec 15, 2014 | 37.51 | 39.30 | 37.26 | 39.04 | 1,535,712 | +1.65(+4.41%) |
Dec 12, 2014 | 36.80 | 37.88 | 36.62 | 37.39 | 964,228 | +0.24(+0.65%) |
Dec 11, 2014 | 37.23 | 37.56 | 37.02 | 37.15 | 1,118,223 | +0.01(+0.03%) |
Dec 10, 2014 | 37.14 | 37.46 | 36.49 | 37.14 | 1,689,859 | -0.19(-0.51%) |
Dec 09, 2014 | 36.77 | 37.50 | 36.01 | 37.33 | 1,586,380 | +0.05(+0.13%) |
Dec 08, 2014 | 37.10 | 38.04 | 36.84 | 37.28 | 1,701,756 | -0.33(-0.88%) |
Dec 05, 2014 | 37.30 | 38.48 | 36.50 | 37.61 | 9,840,558 | -5.24(-12.23%) |
Dec 04, 2014 | 42.30 | 43.65 | 42.20 | 42.85 | 1,951,928 | -0.22(-0.51%) |
Dec 03, 2014 | 43.31 | 43.67 | 42.41 | 43.07 | 1,373,557 | -0.27(-0.62%) |
Dec 02, 2014 | 44.61 | 45.16 | 42.86 | 43.34 | 1,455,072 | -1.20(-2.69%) |
Dec 01, 2014 | 46.50 | 46.95 | 44.41 | 44.54 | 1,691,371 | -2.12(-4.54%) |
Nov 28, 2014 | 46.40 | 47.89 | 46.00 | 46.66 | 854,950 | +0.63(+1.37%) |
Nov 26, 2014 | 46.50 | 46.03 | 46.03 | 46.03 | 1,105,200 | -0.34(-0.73%) |
Nov 25, 2014 | 45.73 | 46.66 | 44.87 | 46.37 | 2,460,563 | +0.90(+1.98%) |
Nov 24, 2014 | 45.67 | 46.37 | 45.23 | 45.47 | 2,249,116 | +0.21(+0.46%) |
Nov 21, 2014 | 45.35 | 45.68 | 44.63 | 45.26 | 1,366,729 | +0.44(+0.98%) |
Nov 20, 2014 | 42.57 | 44.87 | 42.57 | 44.82 | 1,826,549 | +2.19(+5.14%) |
Nov 19, 2014 | 42.50 | 43.17 | 41.68 | 42.63 | 855,907 | +0.18(+0.42%) |
Nov 18, 2014 | 42.04 | 42.63 | 41.62 | 42.45 | 609,677 | +0.41(+0.98%) |
Nov 17, 2014 | 42.87 | 43.20 | 41.59 | 42.04 | 678,565 | -0.76(-1.78%) |
Nov 14, 2014 | 42.17 | 43.48 | 42.06 | 42.80 | 544,657 | +0.74(+1.76%) |
Nov 13, 2014 | 42.27 | 42.73 | 41.45 | 42.06 | 333,714 | -0.10(-0.24%) |
Nov 12, 2014 | 40.36 | 42.48 | 40.25 | 42.16 | 861,598 | +1.72(+4.25%) |
Nov 11, 2014 | 41.08 | 41.39 | 40.10 | 40.44 | 372,338 | -0.64(-1.56%) |
Nov 10, 2014 | 41.13 | 41.36 | 40.22 | 41.08 | 538,715 | +0.35(+0.86%) |
Nov 07, 2014 | 39.79 | 41.01 | 39.56 | 40.73 | 700,705 | +0.75(+1.88%) |
Nov 06, 2014 | 38.80 | 40.21 | 38.80 | 39.98 | 536,802 | +1.05(+2.70%) |
Nov 05, 2014 | 38.73 | 40.04 | 38.46 | 38.93 | 558,978 | +0.47(+1.22%) |
Nov 04, 2014 | 38.84 | 39.00 | 38.13 | 38.46 | 530,542 | -0.63(-1.61%) |
Nov 03, 2014 | 39.84 | 40.24 | 38.91 | 39.09 | 773,677 | -0.78(-1.96%) |
Oct 31, 2014 | 39.30 | 40.38 | 39.07 | 39.87 | 765,850 | +1.37(+3.56%) |
Oct 30, 2014 | 38.32 | 39.10 | 38.05 | 38.50 | 607,904 | +0.18(+0.47%) |
Oct 29, 2014 | 38.91 | 38.91 | 37.99 | 38.32 | 518,269 | -0.57(-1.47%) |
Oct 28, 2014 | 38.45 | 38.95 | 37.96 | 38.89 | 701,938 | +0.57(+1.49%) |
Oct 27, 2014 | 37.89 | 38.61 | 37.95 | 38.32 | 824,153 | +0.37(+0.97%) |
Oct 24, 2014 | 38.00 | 38.86 | 37.71 | 37.95 | 684,062 | -0.45(-1.17%) |
Oct 23, 2014 | 38.69 | 39.32 | 38.01 | 38.40 | 697,702 | +0.05(+0.13%) |
Oct 22, 2014 | 40.31 | 40.50 | 38.00 | 38.35 | 833,568 | -1.89(-4.70%) |
Oct 21, 2014 | 40.57 | 41.48 | 39.53 | 40.24 | 690,545 | -0.16(-0.40%) |
Oct 20, 2014 | 39.03 | 40.55 | 38.78 | 40.40 | 1,017,778 | +1.24(+3.17%) |
Oct 17, 2014 | 41.51 | 42.43 | 38.29 | 39.16 | 1,440,223 | -1.74(-4.25%) |
Oct 16, 2014 | 41.80 | 43.23 | 40.54 | 40.90 | 1,266,510 | -1.58(-3.72%) |
Oct 15, 2014 | 40.95 | 42.84 | 39.73 | 42.48 | 821,724 | +1.01(+2.44%) |
Oct 14, 2014 | 40.95 | 43.26 | 40.56 | 41.47 | 1,230,954 | +1.06(+2.62%) |
Oct 13, 2014 | 40.48 | 40.90 | 39.25 | 40.41 | 609,425 | +0.04(+0.10%) |
Oct 10, 2014 | 39.35 | 40.78 | 39.24 | 40.37 | 724,013 | +0.77(+1.94%) |
Oct 09, 2014 | 40.75 | 40.84 | 39.29 | 39.60 | 518,482 | -1.26(-3.08%) |
Oct 08, 2014 | 39.19 | 40.97 | 39.00 | 40.86 | 474,641 | +1.60(+4.08%) |
Oct 07, 2014 | 39.69 | 40.13 | 39.21 | 39.26 | 470,627 | -0.64(-1.60%) |
Oct 06, 2014 | 40.75 | 41.16 | 39.73 | 39.90 | 715,615 | -0.85(-2.09%) |
Oct 03, 2014 | 40.46 | 41.57 | 40.06 | 40.75 | 749,328 | +0.70(+1.75%) |
Oct 02, 2014 | 38.93 | 40.47 | 38.55 | 40.05 | 722,361 | +1.11(+2.85%) |
Oct 01, 2014 | 39.50 | 40.17 | 38.79 | 38.94 | 606,937 | -0.67(-1.69%) |
Sep 30, 2014 | 41.00 | 41.17 | 39.61 | 39.61 | 807,278 | -1.43(-3.48%) |
Sep 29, 2014 | 40.71 | 41.45 | 40.19 | 41.04 | 518,389 | -0.13(-0.32%) |
Sep 26, 2014 | 40.43 | 41.49 | 40.43 | 41.17 | 496,850 | +0.87(+2.16%) |
Sep 25, 2014 | 41.30 | 41.30 | 39.93 | 40.30 | 552,869 | -1.04(-2.52%) |
Sep 24, 2014 | 40.44 | 41.41 | 40.09 | 41.34 | 375,851 | +1.07(+2.66%) |
Sep 23, 2014 | 40.14 | 41.11 | 40.11 | 40.27 | 640,637 | -0.10(-0.25%) |
Sep 22, 2014 | 41.81 | 41.92 | 40.35 | 40.37 | 671,310 | -1.64(-3.90%) |
Sep 19, 2014 | 42.36 | 42.64 | 41.30 | 42.01 | 1,017,452 | -0.23(-0.54%) |
Sep 18, 2014 | 42.46 | 42.84 | 41.95 | 42.24 | 512,292 | -0.20(-0.47%) |
Sep 17, 2014 | 42.23 | 43.36 | 42.12 | 42.44 | 660,239 | +0.16(+0.38%) |
Sep 16, 2014 | 42.54 | 42.95 | 42.10 | 42.28 | 677,250 | -0.35(-0.82%) |
Sep 15, 2014 | 43.26 | 43.32 | 42.60 | 42.63 | 705,161 | -0.73(-1.68%) |
Sep 12, 2014 | 43.20 | 43.73 | 42.27 | 43.36 | 1,061,671 | +0.32(+0.74%) |
Sep 11, 2014 | 39.75 | 43.30 | 39.66 | 43.04 | 3,376,450 | +0.69(+1.63%) |
Sep 10, 2014 | 41.96 | 42.94 | 41.61 | 42.35 | 2,364,027 | +0.65(+1.56%) |
Sep 09, 2014 | 41.75 | 42.36 | 41.58 | 41.70 | 1,136,068 | +0.02(+0.05%) |
Sep 08, 2014 | 41.51 | 42.00 | 41.24 | 41.68 | 829,135 | +0.06(+0.14%) |
Sep 05, 2014 | 41.13 | 41.81 | 40.78 | 41.62 | 449,786 | +0.30(+0.73%) |
Sep 04, 2014 | 40.93 | 41.76 | 40.90 | 41.32 | 593,204 | +0.53(+1.30%) |
Sep 03, 2014 | 40.62 | 41.34 | 40.48 | 40.79 | 622,943 | +0.19(+0.47%) |
Sep 02, 2014 | 40.78 | 41.11 | 40.24 | 40.60 | 1,098,664 | +0.04(+0.10%) |
Aug 29, 2014 | 40.00 | 40.56 | 40.56 | 40.56 | 612,800 | +0.54(+1.35%) |
Aug 28, 2014 | 39.54 | 40.25 | 38.93 | 40.02 | 570,751 | +0.18(+0.45%) |
Aug 27, 2014 | 39.92 | 40.30 | 39.44 | 39.84 | 389,778 | -0.08(-0.20%) |
Aug 26, 2014 | 39.75 | 40.36 | 39.44 | 39.92 | 444,093 | +0.19(+0.48%) |
Aug 25, 2014 | 39.63 | 40.10 | 39.54 | 39.73 | 425,193 | +0.28(+0.71%) |
Aug 22, 2014 | 39.29 | 39.80 | 38.72 | 39.45 | 301,306 | +0.13(+0.33%) |
Aug 21, 2014 | 38.99 | 39.59 | 38.58 | 39.32 | 376,099 | +0.38(+0.98%) |
Aug 20, 2014 | 39.23 | 39.37 | 38.18 | 38.94 | 456,263 | -0.35(-0.89%) |
Aug 19, 2014 | 38.20 | 39.75 | 37.96 | 39.29 | 530,339 | +1.24(+3.26%) |
Aug 18, 2014 | 37.99 | 38.16 | 37.56 | 38.05 | 619,830 | +0.42(+1.12%) |
Aug 15, 2014 | 38.18 | 38.18 | 37.20 | 37.63 | 452,809 | -0.17(-0.45%) |
Aug 14, 2014 | 38.11 | 38.11 | 37.45 | 37.80 | 610,141 | -0.21(-0.55%) |
Aug 13, 2014 | 38.90 | 38.90 | 37.51 | 38.01 | 832,941 | -0.93(-2.39%) |
Aug 12, 2014 | 39.12 | 39.29 | 38.37 | 38.94 | 407,638 | -0.24(-0.61%) |
Aug 11, 2014 | 38.62 | 39.77 | 38.27 | 39.18 | 898,918 | +0.66(+1.71%) |
Aug 08, 2014 | 37.32 | 38.63 | 37.27 | 38.52 | 594,041 | +1.27(+3.41%) |
Aug 07, 2014 | 36.97 | 37.39 | 36.77 | 37.25 | 428,542 | +0.42(+1.14%) |
Aug 06, 2014 | 35.93 | 36.99 | 35.51 | 36.83 | 512,834 | +0.80(+2.22%) |
Aug 05, 2014 | 35.76 | 36.61 | 35.67 | 36.03 | 588,559 | -0.02(-0.06%) |
Aug 04, 2014 | 35.78 | 36.24 | 35.14 | 36.05 | 684,066 | +0.36(+1.01%) |
Aug 01, 2014 | 36.53 | 37.00 | 35.42 | 35.69 | 571,671 | -0.93(-2.54%) |
Jul 31, 2014 | 37.16 | 37.76 | 36.17 | 36.62 | 971,314 | -0.97(-2.58%) |
Jul 30, 2014 | 36.32 | 37.63 | 36.12 | 37.59 | 801,350 | +1.49(+4.13%) |
Jul 29, 2014 | 35.31 | 36.12 | 35.11 | 36.10 | 615,415 | +0.83(+2.35%) |
Jul 28, 2014 | 35.53 | 35.70 | 34.84 | 35.27 | 669,066 | -0.14(-0.40%) |
Jul 25, 2014 | 35.43 | 35.77 | 35.31 | 35.41 | 441,491 | -0.38(-1.06%) |
Jul 24, 2014 | 35.72 | 36.48 | 35.61 | 35.79 | 828,779 | +0.23(+0.65%) |
Jul 23, 2014 | 35.95 | 35.99 | 35.18 | 35.56 | 738,113 | -0.43(-1.19%) |
Jul 22, 2014 | 35.91 | 36.37 | 35.46 | 35.99 | 1,274,397 | +1.59(+4.62%) |
Jul 21, 2014 | 35.49 | 35.62 | 34.23 | 34.40 | 816,194 | -1.30(-3.64%) |
Jul 18, 2014 | 34.50 | 35.71 | 34.48 | 35.70 | 702,959 | +1.10(+3.18%) |
Jul 17, 2014 | 35.14 | 35.34 | 34.50 | 34.60 | 1,026,987 | -0.67(-1.90%) |
Jul 16, 2014 | 35.61 | 36.69 | 34.62 | 35.27 | 1,388,649 | -0.16(-0.45%) |
Jul 15, 2014 | 36.85 | 36.86 | 35.42 | 35.43 | 971,381 | -1.23(-3.36%) |
Jul 14, 2014 | 36.81 | 37.05 | 36.16 | 36.66 | 654,261 | +0.15(+0.41%) |
Jul 11, 2014 | 36.61 | 36.80 | 35.81 | 36.51 | 840,273 | -0.27(-0.73%) |
Jul 10, 2014 | 37.29 | 37.61 | 36.65 | 36.78 | 857,987 | -1.08(-2.85%) |
Jul 09, 2014 | 37.25 | 37.98 | 37.06 | 37.86 | 546,406 | +0.71(+1.91%) |
Jul 08, 2014 | 38.15 | 38.15 | 37.00 | 37.15 | 1,015,137 | -1.04(-2.72%) |
Jul 07, 2014 | 39.12 | 39.12 | 38.04 | 38.19 | 534,839 | -0.93(-2.38%) |
Jul 03, 2014 | 39.34 | 39.12 | 39.12 | 39.12 | 272,800 | -0.13(-0.33%) |
Jul 02, 2014 | 40.31 | 40.31 | 38.76 | 39.25 | 585,706 | -1.09(-2.70%) |
Jul 01, 2014 | 39.90 | 40.81 | 39.90 | 40.34 | 764,001 | +0.43(+1.08%) |
Jun 30, 2014 | 39.47 | 40.40 | 39.42 | 39.91 | 749,342 | +0.07(+0.18%) |
Jun 27, 2014 | 39.31 | 40.10 | 39.29 | 39.84 | 3,913,414 | +0.26(+0.66%) |
Jun 26, 2014 | 39.83 | 39.98 | 38.93 | 39.58 | 928,720 | +0.24(+0.61%) |
Jun 25, 2014 | 38.47 | 39.56 | 38.03 | 39.34 | 977,867 | +0.63(+1.63%) |
Jun 24, 2014 | 40.33 | 40.56 | 38.56 | 38.71 | 1,374,853 | -1.78(-4.40%) |
Jun 23, 2014 | 40.19 | 40.67 | 39.49 | 40.49 | 1,170,272 | +0.23(+0.57%) |
Jun 20, 2014 | 40.07 | 40.30 | 39.46 | 40.26 | 1,195,589 | +0.29(+0.73%) |
Jun 19, 2014 | 39.27 | 40.13 | 39.00 | 39.97 | 1,360,012 | +0.66(+1.68%) |
Jun 18, 2014 | 38.37 | 39.61 | 37.74 | 39.31 | 1,796,064 | +1.61(+4.27%) |
Jun 17, 2014 | 36.40 | 37.76 | 35.83 | 37.70 | 1,220,004 | +1.20(+3.29%) |
Jun 16, 2014 | 36.35 | 36.95 | 36.33 | 36.50 | 1,005,113 | -0.07(-0.19%) |
Jun 13, 2014 | 36.93 | 37.00 | 36.18 | 36.57 | 773,675 | -0.53(-1.43%) |
Jun 12, 2014 | 37.05 | 37.23 | 35.71 | 37.10 | 1,998,254 | +0.14(+0.38%) |
Jun 11, 2014 | 36.39 | 37.38 | 36.21 | 36.96 | 861,772 | +0.34(+0.93%) |
Jun 10, 2014 | 36.36 | 37.90 | 36.30 | 36.62 | 2,109,844 | +1.48(+4.21%) |
Jun 06, 2014 | 35.16 | 35.50 | 35.05 | 35.14 | 1,012,510 | +0.10(+0.29%) |
Jun 05, 2014 | 37.60 | 37.64 | 34.34 | 35.04 | 3,989,897 | -1.49(-4.08%) |
Jun 04, 2014 | 36.28 | 36.81 | 35.70 | 36.53 | 1,935,412 | +0.36(+1.00%) |
Jun 03, 2014 | 36.67 | 37.09 | 35.87 | 36.17 | 1,045,157 | -0.59(-1.61%) |