Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 38.52 | 38.52 | 38.20 | 38.33 | 2,367,748 | -0.20(-0.52%) |
May 28, 2015 | 38.27 | 38.58 | 38.05 | 38.53 | 948,550 | +0.16(+0.40%) |
May 27, 2015 | 38.22 | 38.44 | 38.05 | 38.38 | 896,975 | +0.17(+0.45%) |
May 26, 2015 | 38.66 | 38.83 | 38.17 | 38.21 | 1,259,612 | -0.62(-1.60%) |
May 22, 2015 | 39.03 | 38.83 | 38.83 | 38.83 | 643,432 | -0.33(-0.85%) |
May 21, 2015 | 39.23 | 39.36 | 39.12 | 39.16 | 929,273 | -0.11(-0.29%) |
May 20, 2015 | 39.38 | 39.38 | 39.04 | 39.27 | 1,082,953 | +0.07(+0.17%) |
May 19, 2015 | 39.19 | 39.19 | 39.02 | 39.21 | 996,944 | +0.05(+0.12%) |
May 18, 2015 | 38.78 | 39.25 | 38.74 | 39.16 | 960,586 | +0.39(+1.01%) |
May 15, 2015 | 38.99 | 39.10 | 38.75 | 38.77 | 1,087,785 | -0.25(-0.64%) |
May 14, 2015 | 38.90 | 39.04 | 38.66 | 39.02 | 1,136,661 | +0.31(+0.81%) |
May 13, 2015 | 39.05 | 39.15 | 38.65 | 38.70 | 1,384,333 | -0.36(-0.93%) |
May 12, 2015 | 39.10 | 39.31 | 38.94 | 39.06 | 712,926 | -0.19(-0.49%) |
May 11, 2015 | 39.46 | 39.51 | 39.13 | 39.25 | 1,398,820 | -0.26(-0.65%) |
May 08, 2015 | 39.57 | 39.65 | 39.22 | 39.51 | 1,094,584 | +0.19(+0.49%) |
May 07, 2015 | 39.22 | 39.55 | 38.93 | 39.32 | 786,615 | +0.12(+0.32%) |
May 06, 2015 | 39.49 | 39.57 | 38.99 | 39.20 | 674,997 | -0.17(-0.44%) |
May 05, 2015 | 39.66 | 39.87 | 39.27 | 39.37 | 913,855 | -0.38(-0.96%) |
May 04, 2015 | 39.68 | 40.03 | 39.43 | 39.75 | 841,969 | -0.06(-0.14%) |
May 01, 2015 | 39.96 | 40.06 | 39.63 | 39.81 | 698,679 | +0.09(+0.22%) |
Apr 30, 2015 | 39.90 | 40.05 | 39.56 | 39.72 | 760,132 | -0.24(-0.60%) |
Apr 29, 2015 | 39.84 | 40.20 | 39.67 | 39.96 | 600,899 | -0.07(-0.17%) |
Apr 28, 2015 | 39.46 | 40.04 | 39.46 | 40.03 | 585,649 | +0.51(+1.28%) |
Apr 27, 2015 | 39.75 | 39.81 | 39.47 | 39.52 | 811,303 | -0.18(-0.46%) |
Apr 24, 2015 | 39.65 | 39.86 | 39.54 | 39.70 | 515,883 | -0.03(-0.07%) |
Apr 23, 2015 | 39.39 | 39.90 | 39.36 | 39.73 | 623,995 | +0.28(+0.70%) |
Apr 22, 2015 | 39.35 | 39.53 | 38.95 | 39.46 | 856,627 | +0.14(+0.36%) |
Apr 21, 2015 | 40.07 | 40.24 | 39.26 | 39.31 | 813,217 | -0.66(-1.65%) |
Apr 20, 2015 | 40.00 | 40.29 | 39.92 | 39.97 | 904,265 | +0.06(+0.14%) |
Apr 17, 2015 | 40.02 | 40.15 | 39.72 | 39.91 | 976,437 | -0.38(-0.95%) |
Apr 16, 2015 | 40.33 | 40.46 | 40.02 | 40.29 | 1,089,973 | -0.15(-0.38%) |
Apr 15, 2015 | 39.79 | 40.63 | 39.75 | 40.45 | 1,231,429 | +0.72(+1.80%) |
Apr 14, 2015 | 39.53 | 39.85 | 39.48 | 39.73 | 1,189,531 | +0.13(+0.34%) |
Apr 13, 2015 | 39.23 | 39.66 | 39.23 | 39.60 | 666,055 | +0.32(+0.83%) |
Apr 10, 2015 | 39.52 | 39.64 | 39.16 | 39.27 | 583,450 | -0.26(-0.65%) |
Apr 09, 2015 | 39.49 | 39.58 | 39.20 | 39.53 | 830,128 | -0.08(-0.19%) |
Apr 08, 2015 | 39.54 | 39.90 | 39.44 | 39.61 | 837,680 | +0.17(+0.44%) |
Apr 07, 2015 | 39.60 | 39.65 | 39.41 | 39.44 | 843,519 | -0.18(-0.46%) |
Apr 06, 2015 | 38.98 | 39.79 | 38.92 | 39.62 | 1,046,495 | +0.36(+0.92%) |
Apr 02, 2015 | 38.48 | 39.25 | 39.25 | 39.25 | 1,141,050 | +0.69(+1.78%) |
Apr 01, 2015 | 38.95 | 38.95 | 38.42 | 38.57 | 1,402,413 | -0.38(-0.98%) |
Mar 31, 2015 | 38.67 | 39.07 | 38.54 | 38.95 | 1,171,180 | +0.07(+0.17%) |
Mar 30, 2015 | 38.50 | 39.01 | 38.47 | 38.88 | 561,740 | +0.54(+1.42%) |
Mar 27, 2015 | 38.43 | 38.56 | 38.16 | 38.34 | 891,530 | -0.20(-0.52%) |
Mar 26, 2015 | 38.35 | 38.64 | 38.27 | 38.54 | 1,269,185 | +0.13(+0.35%) |
Mar 25, 2015 | 38.76 | 38.87 | 38.41 | 38.41 | 864,217 | -0.33(-0.86%) |
Mar 24, 2015 | 39.05 | 39.16 | 38.74 | 38.74 | 788,107 | -0.37(-0.95%) |
Mar 23, 2015 | 39.18 | 39.59 | 39.09 | 39.11 | 736,580 | -0.05(-0.12%) |
Mar 20, 2015 | 39.15 | 39.37 | 39.06 | 39.16 | 1,328,282 | +0.19(+0.49%) |
Mar 19, 2015 | 39.09 | 39.18 | 38.73 | 38.97 | 1,350,063 | -0.17(-0.44%) |
Mar 18, 2015 | 38.63 | 39.38 | 38.42 | 39.14 | 914,998 | +0.46(+1.18%) |
Mar 17, 2015 | 38.35 | 38.86 | 38.33 | 38.68 | 977,270 | +0.11(+0.30%) |
Mar 16, 2015 | 38.23 | 38.65 | 38.13 | 38.57 | 1,348,660 | +0.48(+1.25%) |
Mar 13, 2015 | 38.49 | 38.51 | 37.82 | 38.09 | 845,504 | -0.52(-1.36%) |
Mar 12, 2015 | 38.11 | 38.66 | 38.08 | 38.62 | 806,994 | +0.75(+1.99%) |
Mar 11, 2015 | 37.65 | 38.07 | 37.54 | 37.86 | 2,278,918 | +0.23(+0.61%) |
Mar 10, 2015 | 38.52 | 38.52 | 37.63 | 37.63 | 1,191,925 | -1.12(-2.88%) |
Mar 09, 2015 | 38.59 | 38.84 | 38.39 | 38.75 | 1,259,450 | +0.13(+0.35%) |
Mar 06, 2015 | 38.68 | 39.25 | 38.56 | 38.62 | 1,025,784 | -0.20(-0.52%) |
Mar 05, 2015 | 38.91 | 38.98 | 38.63 | 38.82 | 592,786 | +0.03(+0.07%) |
Mar 04, 2015 | 39.00 | 39.11 | 38.57 | 38.79 | 1,009,551 | -0.32(-0.83%) |
Mar 03, 2015 | 38.63 | 39.17 | 38.63 | 39.11 | 1,524,573 | +0.39(+1.01%) |
Mar 02, 2015 | 39.08 | 39.12 | 38.64 | 38.72 | 1,615,312 | -0.40(-1.02%) |
Feb 27, 2015 | 39.30 | 39.38 | 39.05 | 39.12 | 1,081,319 | -0.19(-0.49%) |
Feb 26, 2015 | 39.64 | 39.75 | 39.07 | 39.31 | 1,359,575 | -0.46(-1.15%) |
Feb 25, 2015 | 40.31 | 40.36 | 39.67 | 39.77 | 1,041,539 | -0.64(-1.58%) |
Feb 24, 2015 | 40.05 | 40.75 | 40.05 | 40.41 | 720,552 | +0.31(+0.78%) |
Feb 23, 2015 | 40.29 | 40.32 | 39.87 | 40.09 | 771,449 | -0.25(-0.61%) |
Feb 20, 2015 | 40.30 | 40.42 | 39.71 | 40.34 | 1,052,954 | -0.03(-0.07%) |
Feb 19, 2015 | 39.93 | 40.46 | 39.80 | 40.37 | 760,088 | +0.22(+0.55%) |
Feb 18, 2015 | 40.48 | 40.55 | 40.10 | 40.15 | 696,631 | -0.36(-0.89%) |
Feb 17, 2015 | 40.22 | 40.53 | 40.05 | 40.51 | 1,175,731 | +0.18(+0.45%) |
Feb 13, 2015 | 39.92 | 40.33 | 40.33 | 40.33 | 886,282 | +0.40(+1.00%) |
Feb 12, 2015 | 39.60 | 39.98 | 39.54 | 39.93 | 854,962 | +0.43(+1.09%) |
Feb 11, 2015 | 39.45 | 39.62 | 39.32 | 39.50 | 1,013,011 | -0.04(-0.10%) |
Feb 10, 2015 | 39.53 | 39.59 | 39.17 | 39.54 | 934,523 | +0.27(+0.68%) |
Feb 09, 2015 | 38.68 | 39.45 | 38.43 | 39.27 | 1,209,048 | +0.47(+1.20%) |
Feb 06, 2015 | 38.93 | 39.16 | 38.70 | 38.81 | 993,952 | +0.01(+0.02%) |
Feb 05, 2015 | 38.47 | 38.90 | 38.46 | 38.80 | 959,518 | +0.31(+0.82%) |
Feb 04, 2015 | 38.28 | 38.79 | 38.20 | 38.48 | 1,643,572 | +0.09(+0.22%) |
Feb 03, 2015 | 37.60 | 38.41 | 37.56 | 38.40 | 2,345,893 | +1.10(+2.94%) |
Feb 02, 2015 | 36.58 | 37.41 | 36.41 | 37.30 | 1,751,077 | +0.86(+2.35%) |
Jan 30, 2015 | 36.49 | 36.98 | 36.34 | 36.44 | 1,364,501 | -0.40(-1.09%) |
Jan 29, 2015 | 36.64 | 36.91 | 36.20 | 36.84 | 1,272,636 | +0.21(+0.57%) |
Jan 28, 2015 | 37.68 | 37.78 | 36.61 | 36.63 | 1,524,324 | -0.92(-2.46%) |
Jan 27, 2015 | 37.39 | 37.77 | 37.34 | 37.56 | 1,186,575 | -0.10(-0.28%) |
Jan 26, 2015 | 37.50 | 37.77 | 37.40 | 37.66 | 1,300,987 | +0.10(+0.25%) |
Jan 23, 2015 | 37.93 | 38.00 | 37.50 | 37.57 | 1,002,552 | -0.39(-1.03%) |
Jan 22, 2015 | 37.49 | 37.96 | 37.21 | 37.96 | 2,608,240 | +0.60(+1.61%) |
Jan 21, 2015 | 37.37 | 37.57 | 37.16 | 37.36 | 1,498,733 | -0.12(-0.33%) |
Jan 20, 2015 | 37.63 | 37.66 | 37.01 | 37.48 | 1,558,969 | +0.04(+0.10%) |
Jan 16, 2015 | 36.91 | 37.45 | 36.85 | 37.44 | 1,112,481 | +0.48(+1.29%) |
Jan 15, 2015 | 37.43 | 37.63 | 36.96 | 36.97 | 1,603,666 | -0.43(-1.15%) |
Jan 14, 2015 | 37.32 | 37.73 | 36.80 | 37.40 | 1,184,963 | -0.37(-0.98%) |
Jan 13, 2015 | 38.14 | 38.31 | 37.36 | 37.77 | 1,807,818 | -0.02(-0.05%) |
Jan 12, 2015 | 38.16 | 38.31 | 37.59 | 37.79 | 719,366 | -0.36(-0.95%) |
Jan 09, 2015 | 38.69 | 38.69 | 37.94 | 38.15 | 983,003 | -0.58(-1.50%) |
Jan 08, 2015 | 38.39 | 38.77 | 38.30 | 38.73 | 1,062,041 | +0.61(+1.60%) |
Jan 07, 2015 | 38.40 | 38.48 | 37.84 | 38.12 | 983,109 | +0.00(+0.00%) |
Jan 06, 2015 | 38.74 | 38.86 | 37.91 | 38.12 | 1,117,432 | -0.69(-1.77%) |
Jan 05, 2015 | 39.42 | 39.53 | 38.68 | 38.81 | 860,882 | -0.95(-2.40%) |
Jan 02, 2015 | 40.25 | 40.29 | 39.54 | 39.76 | 911,347 | -0.27(-0.67%) |
Dec 31, 2014 | 40.66 | 40.02 | 40.02 | 40.02 | 890,692 | -0.50(-1.25%) |
Dec 30, 2014 | 40.35 | 40.73 | 40.24 | 40.53 | 498,097 | +0.07(+0.16%) |
Dec 29, 2014 | 40.31 | 40.85 | 40.20 | 40.46 | 704,248 | +0.09(+0.21%) |
Dec 26, 2014 | 40.54 | 40.62 | 40.35 | 40.38 | 536,243 | +0.02(+0.05%) |
Dec 24, 2014 | 40.58 | 40.36 | 40.36 | 40.36 | 446,395 | -0.19(-0.47%) |
Dec 23, 2014 | 40.24 | 40.82 | 40.20 | 40.55 | 968,329 | +0.38(+0.95%) |
Dec 22, 2014 | 39.90 | 40.21 | 39.67 | 40.17 | 1,613,101 | +0.34(+0.86%) |
Dec 19, 2014 | 39.24 | 39.89 | 39.09 | 39.82 | 2,902,020 | +0.74(+1.90%) |
Dec 18, 2014 | 38.24 | 39.08 | 38.02 | 39.08 | 2,488,298 | +1.28(+3.38%) |
Dec 17, 2014 | 37.38 | 37.99 | 37.25 | 37.81 | 2,282,193 | +0.59(+1.59%) |
Dec 16, 2014 | 37.41 | 37.94 | 37.19 | 37.21 | 2,911,710 | -0.36(-0.96%) |
Dec 15, 2014 | 37.62 | 37.92 | 37.48 | 37.58 | 2,975,448 | +0.01(+0.03%) |
Dec 12, 2014 | 38.21 | 38.24 | 37.55 | 37.57 | 2,253,126 | -0.93(-2.42%) |
Dec 11, 2014 | 38.47 | 38.90 | 38.36 | 38.50 | 2,232,225 | +0.10(+0.27%) |
Dec 10, 2014 | 38.97 | 39.08 | 38.22 | 38.40 | 1,916,546 | -0.70(-1.78%) |
Dec 09, 2014 | 38.83 | 39.23 | 38.76 | 39.09 | 1,983,338 | -0.18(-0.46%) |
Dec 08, 2014 | 39.11 | 39.30 | 38.98 | 39.27 | 2,191,833 | +0.17(+0.44%) |
Dec 05, 2014 | 39.04 | 39.32 | 38.83 | 39.10 | 1,360,153 | +0.05(+0.12%) |
Dec 04, 2014 | 39.22 | 39.39 | 38.95 | 39.05 | 1,334,680 | -0.20(-0.51%) |
Dec 03, 2014 | 39.23 | 39.51 | 39.12 | 39.25 | 1,043,698 | -0.04(-0.10%) |
Dec 02, 2014 | 39.22 | 39.53 | 39.19 | 39.29 | 1,155,782 | +0.02(+0.05%) |
Dec 01, 2014 | 39.56 | 39.56 | 38.92 | 39.27 | 1,852,416 | -0.39(-0.98%) |
Nov 28, 2014 | 40.31 | 40.40 | 39.53 | 39.66 | 1,083,600 | -0.74(-1.84%) |
Nov 26, 2014 | 40.62 | 40.41 | 40.41 | 40.41 | 1,130,792 | -0.22(-0.54%) |
Nov 25, 2014 | 41.00 | 41.01 | 40.47 | 40.62 | 1,414,484 | -0.33(-0.81%) |
Nov 24, 2014 | 40.95 | 41.07 | 40.60 | 40.96 | 1,692,190 | +0.11(+0.28%) |
Nov 21, 2014 | 40.95 | 41.14 | 40.72 | 40.84 | 1,163,530 | +0.19(+0.47%) |
Nov 20, 2014 | 40.39 | 40.71 | 40.37 | 40.65 | 852,553 | +0.10(+0.23%) |
Nov 19, 2014 | 40.59 | 40.61 | 40.43 | 40.56 | 1,175,317 | -0.04(-0.09%) |
Nov 18, 2014 | 40.56 | 40.69 | 40.42 | 40.59 | 788,500 | +0.09(+0.21%) |
Nov 17, 2014 | 40.58 | 40.76 | 40.39 | 40.51 | 1,015,825 | -0.18(-0.44%) |
Nov 14, 2014 | 40.81 | 40.97 | 40.56 | 40.69 | 812,993 | -0.17(-0.42%) |
Nov 13, 2014 | 41.14 | 41.22 | 40.53 | 40.86 | 983,256 | -0.28(-0.67%) |
Nov 12, 2014 | 41.16 | 41.17 | 40.99 | 41.14 | 785,881 | -0.22(-0.53%) |
Nov 11, 2014 | 41.27 | 41.44 | 41.23 | 41.36 | 680,405 | +0.02(+0.05%) |
Nov 10, 2014 | 41.36 | 41.48 | 41.14 | 41.34 | 934,264 | -0.05(-0.12%) |
Nov 07, 2014 | 41.18 | 41.51 | 41.04 | 41.38 | 841,128 | +0.08(+0.18%) |
Nov 06, 2014 | 41.58 | 41.58 | 41.17 | 41.31 | 1,070,763 | -0.30(-0.73%) |
Nov 05, 2014 | 41.15 | 41.63 | 41.07 | 41.61 | 1,066,086 | +0.57(+1.39%) |
Nov 04, 2014 | 40.94 | 41.05 | 40.73 | 41.04 | 642,922 | +0.03(+0.07%) |
Nov 03, 2014 | 41.36 | 41.45 | 40.80 | 41.01 | 1,250,892 | -0.46(-1.10%) |
Oct 31, 2014 | 41.45 | 41.60 | 41.07 | 41.47 | 1,360,792 | +0.48(+1.16%) |
Oct 30, 2014 | 40.83 | 41.18 | 40.76 | 40.99 | 751,504 | +0.04(+0.09%) |
Oct 29, 2014 | 40.98 | 41.15 | 40.69 | 40.96 | 896,271 | +0.01(+0.02%) |
Oct 28, 2014 | 40.72 | 40.98 | 40.58 | 40.95 | 701,271 | +0.43(+1.06%) |
Oct 27, 2014 | 40.35 | 40.62 | 40.42 | 40.52 | 738,812 | +0.10(+0.24%) |
Oct 24, 2014 | 40.13 | 40.48 | 40.00 | 40.42 | 780,689 | +0.29(+0.73%) |
Oct 23, 2014 | 40.13 | 40.40 | 40.05 | 40.13 | 1,584,801 | +0.26(+0.64%) |
Oct 22, 2014 | 40.24 | 40.31 | 39.84 | 39.87 | 1,402,354 | -0.35(-0.87%) |
Oct 21, 2014 | 39.62 | 40.30 | 39.62 | 40.22 | 1,317,202 | +0.76(+1.93%) |
Oct 20, 2014 | 39.08 | 39.47 | 39.01 | 39.46 | 971,007 | +0.32(+0.83%) |
Oct 17, 2014 | 38.97 | 39.21 | 38.80 | 39.14 | 1,236,191 | +0.52(+1.35%) |
Oct 16, 2014 | 37.56 | 38.78 | 37.56 | 38.62 | 1,640,695 | +0.36(+0.94%) |
Oct 15, 2014 | 38.35 | 38.54 | 37.46 | 38.25 | 2,423,845 | -0.45(-1.15%) |
Oct 14, 2014 | 38.58 | 39.22 | 38.51 | 38.70 | 1,389,578 | +0.31(+0.82%) |
Oct 13, 2014 | 38.63 | 38.96 | 38.31 | 38.39 | 1,852,762 | -0.18(-0.47%) |
Oct 10, 2014 | 38.94 | 39.12 | 38.53 | 38.57 | 2,172,250 | -0.33(-0.86%) |
Oct 09, 2014 | 39.63 | 39.78 | 38.87 | 38.90 | 2,508,343 | -0.82(-2.06%) |
Oct 08, 2014 | 39.29 | 39.72 | 39.02 | 39.72 | 1,381,241 | +0.49(+1.26%) |
Oct 07, 2014 | 39.56 | 39.82 | 39.22 | 39.22 | 1,193,184 | -0.62(-1.55%) |
Oct 06, 2014 | 39.87 | 39.97 | 39.68 | 39.84 | 1,017,659 | +0.08(+0.19%) |
Oct 03, 2014 | 39.61 | 39.92 | 39.52 | 39.77 | 742,678 | +0.34(+0.87%) |
Oct 02, 2014 | 39.20 | 39.52 | 38.95 | 39.42 | 951,508 | +0.11(+0.29%) |
Oct 01, 2014 | 39.62 | 39.84 | 39.21 | 39.31 | 1,612,205 | -0.31(-0.79%) |
Sep 30, 2014 | 39.94 | 40.00 | 39.60 | 39.62 | 873,198 | -0.30(-0.76%) |
Sep 29, 2014 | 39.80 | 40.13 | 39.72 | 39.93 | 687,687 | -0.26(-0.64%) |
Sep 26, 2014 | 39.77 | 40.20 | 39.60 | 40.19 | 938,515 | +0.44(+1.10%) |
Sep 25, 2014 | 40.17 | 40.22 | 39.75 | 39.75 | 880,913 | -0.56(-1.39%) |
Sep 24, 2014 | 39.96 | 40.36 | 39.96 | 40.31 | 906,775 | +0.31(+0.78%) |
Sep 23, 2014 | 40.35 | 40.47 | 40.00 | 40.00 | 897,265 | -0.45(-1.11%) |
Sep 22, 2014 | 40.65 | 40.75 | 40.40 | 40.44 | 884,185 | -0.35(-0.86%) |
Sep 19, 2014 | 41.15 | 41.17 | 40.71 | 40.79 | 1,876,640 | -0.12(-0.30%) |
Sep 18, 2014 | 40.42 | 41.03 | 40.38 | 40.92 | 1,369,807 | +0.57(+1.41%) |
Sep 17, 2014 | 40.38 | 40.56 | 40.19 | 40.35 | 1,205,108 | -0.01(-0.02%) |
Sep 16, 2014 | 40.31 | 40.43 | 40.20 | 40.36 | 1,274,044 | +0.00(+0.00%) |
Sep 15, 2014 | 40.28 | 40.37 | 40.10 | 40.36 | 3,510,944 | +0.02(+0.05%) |
Sep 12, 2014 | 40.43 | 40.47 | 40.16 | 40.34 | 1,096,329 | -0.18(-0.45%) |
Sep 11, 2014 | 40.52 | 40.73 | 40.49 | 40.52 | 1,221,435 | -0.21(-0.51%) |
Sep 10, 2014 | 40.68 | 40.82 | 40.58 | 40.73 | 940,607 | +0.00(+0.00%) |
Sep 09, 2014 | 40.90 | 40.99 | 40.64 | 40.73 | 1,058,815 | -0.29(-0.70%) |
Sep 08, 2014 | 41.30 | 41.34 | 40.93 | 41.01 | 1,109,808 | -0.31(-0.76%) |
Sep 05, 2014 | 41.17 | 41.34 | 41.08 | 41.33 | 1,347,219 | +0.09(+0.21%) |
Sep 04, 2014 | 41.41 | 41.55 | 41.22 | 41.24 | 1,511,389 | -0.17(-0.41%) |
Sep 03, 2014 | 41.69 | 41.75 | 41.37 | 41.41 | 765,228 | -0.06(-0.14%) |
Sep 02, 2014 | 41.67 | 41.67 | 41.39 | 41.47 | 994,696 | -0.13(-0.32%) |
Aug 29, 2014 | 41.52 | 41.60 | 41.60 | 41.60 | 1,091,537 | +0.18(+0.44%) |
Aug 28, 2014 | 41.25 | 41.56 | 41.21 | 41.42 | 969,415 | -0.04(-0.09%) |
Aug 27, 2014 | 41.48 | 41.58 | 41.42 | 41.46 | 1,221,640 | -0.02(-0.04%) |
Aug 26, 2014 | 41.41 | 41.51 | 41.38 | 41.48 | 1,426,424 | +0.10(+0.25%) |
Aug 25, 2014 | 41.11 | 41.38 | 40.92 | 41.37 | 1,047,355 | +0.47(+1.16%) |
Aug 22, 2014 | 40.98 | 41.08 | 40.87 | 40.90 | 1,393,949 | -0.11(-0.28%) |
Aug 21, 2014 | 40.63 | 41.07 | 40.57 | 41.01 | 895,807 | +0.44(+1.08%) |
Aug 20, 2014 | 40.20 | 40.62 | 40.11 | 40.57 | 945,796 | +0.39(+0.97%) |
Aug 19, 2014 | 40.07 | 40.35 | 39.96 | 40.18 | 1,255,623 | +0.11(+0.28%) |
Aug 18, 2014 | 40.26 | 40.28 | 39.89 | 40.07 | 1,566,055 | -0.03(-0.07%) |
Aug 15, 2014 | 40.37 | 40.37 | 39.82 | 40.10 | 1,218,506 | -0.09(-0.21%) |
Aug 14, 2014 | 39.99 | 40.27 | 39.99 | 40.18 | 983,449 | +0.17(+0.43%) |
Aug 13, 2014 | 40.04 | 40.14 | 39.90 | 40.01 | 994,659 | +0.19(+0.48%) |
Aug 12, 2014 | 40.03 | 40.09 | 39.78 | 39.82 | 1,661,864 | -0.21(-0.52%) |
Aug 11, 2014 | 40.01 | 40.26 | 39.93 | 40.03 | 810,782 | +0.05(+0.12%) |
Aug 08, 2014 | 39.62 | 39.89 | 39.48 | 39.99 | 923,717 | +0.35(+0.89%) |
Aug 07, 2014 | 40.14 | 40.31 | 39.55 | 39.63 | 1,082,641 | -0.39(-0.97%) |
Aug 06, 2014 | 39.93 | 40.37 | 39.91 | 40.02 | 1,116,061 | +0.03(+0.07%) |
Aug 05, 2014 | 40.13 | 40.49 | 39.86 | 39.99 | 1,584,203 | -0.17(-0.43%) |
Aug 04, 2014 | 39.99 | 40.35 | 39.79 | 40.17 | 1,520,617 | +0.04(+0.09%) |
Aug 01, 2014 | 39.88 | 40.31 | 39.75 | 40.13 | 1,338,513 | +0.11(+0.28%) |
Jul 31, 2014 | 40.56 | 40.68 | 39.99 | 40.01 | 1,405,211 | -0.84(-2.05%) |
Jul 30, 2014 | 41.13 | 41.31 | 40.69 | 40.85 | 1,172,673 | -0.25(-0.60%) |
Jul 29, 2014 | 41.31 | 41.36 | 40.98 | 41.10 | 1,190,946 | -0.19(-0.46%) |
Jul 28, 2014 | 41.35 | 41.39 | 41.05 | 41.29 | 873,552 | -0.14(-0.34%) |
Jul 25, 2014 | 41.46 | 41.59 | 41.33 | 41.43 | 1,050,035 | -0.22(-0.52%) |
Jul 24, 2014 | 41.91 | 41.91 | 41.59 | 41.65 | 960,019 | -0.14(-0.34%) |
Jul 23, 2014 | 41.79 | 42.00 | 41.71 | 41.79 | 914,042 | +0.10(+0.23%) |
Jul 22, 2014 | 42.18 | 42.26 | 41.69 | 41.70 | 1,116,086 | -0.38(-0.90%) |
Jul 21, 2014 | 42.08 | 42.22 | 41.81 | 42.08 | 762,765 | -0.10(-0.25%) |
Jul 18, 2014 | 41.63 | 42.26 | 41.51 | 42.18 | 1,797,245 | +0.62(+1.49%) |
Jul 17, 2014 | 41.98 | 42.10 | 41.49 | 41.56 | 1,096,316 | -0.47(-1.11%) |
Jul 16, 2014 | 42.06 | 42.13 | 41.81 | 42.03 | 1,061,382 | +0.09(+0.20%) |
Jul 15, 2014 | 41.76 | 41.98 | 41.67 | 41.94 | 1,163,985 | +0.26(+0.62%) |
Jul 14, 2014 | 41.70 | 41.86 | 41.62 | 41.69 | 1,112,896 | +0.27(+0.64%) |
Jul 11, 2014 | 41.39 | 41.51 | 41.22 | 41.42 | 780,843 | -0.10(-0.25%) |
Jul 10, 2014 | 41.68 | 41.68 | 41.44 | 41.52 | 835,009 | -0.31(-0.75%) |
Jul 09, 2014 | 41.88 | 42.06 | 41.67 | 41.84 | 1,108,400 | +0.00(+0.00%) |
Jul 08, 2014 | 41.79 | 41.95 | 41.79 | 41.84 | 1,260,919 | -0.04(-0.09%) |
Jul 07, 2014 | 41.67 | 41.89 | 41.48 | 41.88 | 1,291,327 | +0.06(+0.14%) |
Jul 03, 2014 | 41.86 | 41.82 | 41.82 | 41.82 | 818,299 | +0.29(+0.69%) |
Jul 02, 2014 | 42.06 | 42.09 | 41.45 | 41.53 | 1,214,258 | -0.64(-1.51%) |
Jul 01, 2014 | 41.98 | 42.35 | 41.85 | 42.17 | 1,438,761 | +0.37(+0.89%) |
Jun 30, 2014 | 41.60 | 41.88 | 41.41 | 41.80 | 1,706,138 | +0.20(+0.48%) |
Jun 27, 2014 | 41.38 | 41.88 | 41.38 | 41.60 | 4,579,442 | +0.14(+0.34%) |
Jun 26, 2014 | 41.54 | 41.63 | 41.32 | 41.46 | 1,061,537 | -0.19(-0.46%) |
Jun 25, 2014 | 41.47 | 41.80 | 41.32 | 41.65 | 1,236,104 | +0.11(+0.27%) |
Jun 24, 2014 | 41.32 | 41.75 | 41.32 | 41.53 | 1,410,959 | +0.09(+0.23%) |
Jun 23, 2014 | 41.58 | 41.73 | 41.38 | 41.44 | 1,044,726 | -0.16(-0.39%) |
Jun 20, 2014 | 41.78 | 41.86 | 41.50 | 41.60 | 1,843,577 | +0.02(+0.05%) |
Jun 19, 2014 | 41.51 | 41.63 | 41.34 | 41.58 | 1,401,555 | +0.15(+0.37%) |
Jun 18, 2014 | 41.10 | 41.47 | 40.94 | 41.43 | 1,306,271 | +0.28(+0.69%) |
Jun 17, 2014 | 41.01 | 41.16 | 40.89 | 41.14 | 993,577 | +0.09(+0.21%) |
Jun 16, 2014 | 41.29 | 41.38 | 41.01 | 41.06 | 1,337,941 | -0.28(-0.67%) |
Jun 13, 2014 | 41.45 | 41.51 | 41.21 | 41.33 | 827,770 | -0.07(-0.16%) |
Jun 12, 2014 | 41.26 | 41.49 | 41.24 | 41.40 | 1,028,245 | +0.05(+0.11%) |
Jun 11, 2014 | 41.58 | 41.65 | 41.26 | 41.35 | 880,920 | -0.30(-0.73%) |
Jun 10, 2014 | 41.67 | 41.84 | 41.62 | 41.66 | 633,269 | -0.11(-0.27%) |
Jun 06, 2014 | 41.87 | 41.92 | 41.71 | 41.77 | 740,150 | -0.01(-0.02%) |
Jun 05, 2014 | 41.70 | 41.84 | 41.44 | 41.78 | 937,196 | +0.11(+0.27%) |
Jun 04, 2014 | 41.24 | 41.77 | 41.08 | 41.67 | 1,047,950 | +0.36(+0.87%) |
Jun 03, 2014 | 41.10 | 41.31 | 40.99 | 41.31 | 1,163,255 | +0.18(+0.44%) |