Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 39.05 | 39.14 | 38.73 | 38.76 | 1,609,502 | +0.00(+0.00%) |
Jun 29, 2015 | 39.10 | 39.22 | 38.74 | 38.76 | 1,921,450 | -0.57(-1.45%) |
Jun 26, 2015 | 39.29 | 39.46 | 39.15 | 39.33 | 1,516,909 | +0.08(+0.19%) |
Jun 25, 2015 | 39.54 | 39.45 | 39.20 | 39.25 | 1,388,398 | -0.19(-0.49%) |
Jun 24, 2015 | 39.51 | 39.64 | 39.40 | 39.45 | 2,250,148 | -0.14(-0.36%) |
Jun 23, 2015 | 39.87 | 40.01 | 39.55 | 39.59 | 1,948,360 | -0.30(-0.75%) |
Jun 22, 2015 | 40.20 | 40.23 | 39.78 | 39.89 | 1,965,586 | -0.05(-0.13%) |
Jun 19, 2015 | 40.35 | 40.35 | 39.92 | 39.94 | 2,536,860 | -0.45(-1.12%) |
Jun 18, 2015 | 40.14 | 40.47 | 40.14 | 40.39 | 1,798,779 | +0.35(+0.88%) |
Jun 17, 2015 | 40.08 | 40.15 | 39.78 | 40.04 | 2,394,141 | +0.07(+0.17%) |
Jun 16, 2015 | 39.96 | 40.06 | 39.88 | 39.97 | 1,781,052 | +0.08(+0.19%) |
Jun 15, 2015 | 40.23 | 40.23 | 39.83 | 39.90 | 2,017,113 | -0.61(-1.51%) |
Jun 12, 2015 | 40.52 | 40.56 | 40.30 | 40.51 | 2,243,759 | -0.04(-0.10%) |
Jun 11, 2015 | 40.63 | 40.79 | 40.40 | 40.55 | 2,279,711 | +0.04(+0.10%) |
Jun 10, 2015 | 40.47 | 40.77 | 40.47 | 40.51 | 2,165,181 | +0.10(+0.25%) |
Jun 09, 2015 | 40.53 | 40.61 | 40.33 | 40.41 | 1,712,170 | -0.12(-0.29%) |
Jun 08, 2015 | 40.45 | 40.65 | 40.39 | 40.53 | 1,630,620 | +0.04(+0.10%) |
Jun 05, 2015 | 40.64 | 40.70 | 40.42 | 40.48 | 2,415,564 | -0.23(-0.55%) |
Jun 04, 2015 | 40.98 | 41.20 | 40.53 | 40.71 | 3,778,397 | -0.48(-1.16%) |
Jun 03, 2015 | 41.21 | 41.26 | 41.03 | 41.19 | 2,028,352 | +0.06(+0.15%) |
Jun 02, 2015 | 41.16 | 41.36 | 41.07 | 41.12 | 2,048,270 | -0.15(-0.36%) |
Jun 01, 2015 | 41.34 | 41.41 | 41.11 | 41.27 | 1,636,629 | +0.07(+0.18%) |
May 29, 2015 | 41.19 | 41.37 | 41.00 | 41.20 | 2,847,276 | -0.12(-0.28%) |
May 28, 2015 | 41.33 | 41.49 | 41.25 | 41.31 | 1,959,460 | -0.04(-0.10%) |
May 27, 2015 | 41.31 | 41.46 | 41.06 | 41.36 | 1,424,045 | +0.22(+0.54%) |
May 26, 2015 | 41.49 | 41.60 | 41.02 | 41.13 | 3,125,726 | -0.41(-0.98%) |
May 22, 2015 | 41.47 | 41.54 | 41.54 | 41.54 | 1,673,129 | -0.05(-0.12%) |
May 21, 2015 | 41.25 | 41.70 | 41.23 | 41.59 | 2,462,594 | +0.33(+0.80%) |
May 20, 2015 | 41.33 | 41.45 | 41.21 | 41.26 | 1,612,229 | -0.12(-0.28%) |
May 19, 2015 | 41.31 | 41.45 | 41.16 | 41.37 | 1,894,727 | +0.01(+0.02%) |
May 18, 2015 | 41.44 | 41.45 | 41.23 | 41.36 | 1,856,996 | +0.02(+0.04%) |
May 15, 2015 | 41.33 | 41.46 | 41.26 | 41.35 | 1,894,642 | +0.09(+0.22%) |
May 14, 2015 | 41.06 | 41.37 | 41.06 | 41.26 | 1,728,659 | +0.29(+0.71%) |
May 13, 2015 | 41.11 | 41.33 | 40.92 | 40.97 | 2,453,195 | -0.12(-0.28%) |
May 12, 2015 | 40.85 | 41.24 | 40.72 | 41.08 | 2,319,170 | +0.07(+0.16%) |
May 11, 2015 | 40.79 | 41.41 | 40.70 | 41.02 | 4,747,467 | +0.08(+0.20%) |
May 08, 2015 | 40.79 | 41.15 | 40.77 | 40.93 | 2,026,270 | +0.39(+0.96%) |
May 07, 2015 | 40.24 | 40.65 | 40.23 | 40.54 | 2,680,555 | +0.32(+0.80%) |
May 06, 2015 | 40.67 | 40.82 | 39.90 | 40.22 | 3,839,611 | -0.32(-0.80%) |
May 05, 2015 | 41.38 | 41.52 | 40.45 | 40.54 | 3,553,158 | -0.82(-1.99%) |
May 04, 2015 | 41.58 | 41.86 | 41.32 | 41.36 | 3,406,498 | -0.20(-0.48%) |
May 01, 2015 | 41.13 | 41.68 | 41.13 | 41.56 | 2,555,722 | +0.46(+1.13%) |
Apr 30, 2015 | 41.30 | 41.57 | 41.02 | 41.10 | 4,982,364 | -0.29(-0.70%) |
Apr 29, 2015 | 42.73 | 43.16 | 41.18 | 41.39 | 6,797,049 | -2.15(-4.94%) |
Apr 28, 2015 | 43.43 | 43.72 | 43.24 | 43.54 | 2,130,981 | +0.15(+0.34%) |
Apr 27, 2015 | 43.93 | 43.93 | 43.29 | 43.39 | 2,251,655 | -0.31(-0.70%) |
Apr 24, 2015 | 43.68 | 43.78 | 43.36 | 43.70 | 4,814,919 | -0.02(-0.04%) |
Apr 23, 2015 | 43.55 | 43.82 | 43.52 | 43.71 | 4,898,088 | +0.06(+0.13%) |
Apr 22, 2015 | 43.82 | 44.12 | 43.31 | 43.65 | 4,271,643 | -0.19(-0.44%) |
Apr 21, 2015 | 44.07 | 44.28 | 43.77 | 43.84 | 5,017,827 | -0.15(-0.34%) |
Apr 20, 2015 | 44.11 | 44.34 | 43.98 | 43.99 | 3,335,547 | +0.12(+0.26%) |
Apr 17, 2015 | 44.48 | 44.66 | 43.77 | 43.88 | 3,446,442 | -0.92(-2.06%) |
Apr 16, 2015 | 44.86 | 44.93 | 44.50 | 44.80 | 2,478,135 | -0.22(-0.48%) |
Apr 15, 2015 | 45.11 | 45.34 | 44.99 | 45.01 | 1,486,855 | +0.01(+0.02%) |
Apr 14, 2015 | 45.41 | 45.44 | 44.93 | 45.01 | 2,371,172 | -0.50(-1.09%) |
Apr 13, 2015 | 45.64 | 45.77 | 45.42 | 45.50 | 3,137,235 | -0.25(-0.54%) |
Apr 10, 2015 | 45.78 | 46.41 | 45.63 | 45.75 | 5,388,187 | +0.14(+0.31%) |
Apr 09, 2015 | 45.36 | 45.74 | 45.16 | 45.61 | 4,948,046 | +0.30(+0.66%) |
Apr 08, 2015 | 45.44 | 45.71 | 45.29 | 45.31 | 4,651,757 | -0.11(-0.24%) |
Apr 07, 2015 | 45.20 | 45.55 | 45.10 | 45.42 | 2,438,274 | +0.16(+0.35%) |
Apr 06, 2015 | 44.72 | 45.41 | 44.60 | 45.26 | 4,030,122 | +0.54(+1.21%) |
Apr 02, 2015 | 44.55 | 44.72 | 44.72 | 44.72 | 1,689,037 | +0.21(+0.47%) |
Apr 01, 2015 | 45.01 | 45.12 | 44.45 | 44.52 | 2,484,358 | -0.48(-1.07%) |
Mar 31, 2015 | 44.71 | 45.14 | 44.66 | 45.00 | 2,816,801 | +0.18(+0.41%) |
Mar 30, 2015 | 44.44 | 45.00 | 44.42 | 44.82 | 1,911,363 | +0.51(+1.14%) |
Mar 27, 2015 | 44.29 | 44.56 | 44.29 | 44.31 | 1,917,253 | +0.00(+0.00%) |
Mar 26, 2015 | 44.51 | 44.57 | 44.29 | 44.31 | 1,658,480 | -0.38(-0.85%) |
Mar 25, 2015 | 45.35 | 45.39 | 44.67 | 44.69 | 1,817,907 | -0.62(-1.37%) |
Mar 24, 2015 | 45.57 | 45.60 | 45.28 | 45.31 | 2,264,725 | -0.26(-0.56%) |
Mar 23, 2015 | 45.40 | 45.74 | 45.20 | 45.57 | 2,973,951 | +0.31(+0.68%) |
Mar 20, 2015 | 45.46 | 45.51 | 45.12 | 45.26 | 6,170,828 | -0.15(-0.33%) |
Mar 19, 2015 | 45.74 | 45.89 | 45.41 | 45.41 | 2,054,628 | -0.28(-0.62%) |
Mar 18, 2015 | 45.03 | 45.80 | 44.85 | 45.70 | 2,469,385 | +0.50(+1.10%) |
Mar 17, 2015 | 45.15 | 45.35 | 45.07 | 45.20 | 1,817,525 | +0.06(+0.13%) |
Mar 16, 2015 | 44.39 | 45.22 | 44.38 | 45.14 | 2,747,836 | +0.90(+2.03%) |
Mar 13, 2015 | 44.13 | 44.31 | 43.84 | 44.24 | 2,300,251 | +0.19(+0.43%) |
Mar 12, 2015 | 43.75 | 44.14 | 43.74 | 44.05 | 2,379,731 | +0.33(+0.76%) |
Mar 11, 2015 | 43.92 | 44.04 | 43.70 | 43.72 | 3,371,492 | -0.18(-0.42%) |
Mar 10, 2015 | 44.24 | 44.42 | 43.90 | 43.90 | 3,439,582 | -0.63(-1.42%) |
Mar 09, 2015 | 44.48 | 44.67 | 44.46 | 44.53 | 3,605,032 | +0.02(+0.04%) |
Mar 06, 2015 | 44.94 | 45.05 | 44.51 | 44.52 | 3,038,421 | -0.71(-1.56%) |
Mar 05, 2015 | 45.40 | 45.50 | 45.00 | 45.22 | 2,475,901 | -0.15(-0.34%) |
Mar 04, 2015 | 45.32 | 45.45 | 45.21 | 45.38 | 4,067,749 | -0.09(-0.20%) |
Mar 03, 2015 | 45.07 | 45.54 | 45.04 | 45.47 | 3,929,171 | +0.27(+0.60%) |
Mar 02, 2015 | 44.89 | 45.24 | 44.90 | 45.19 | 2,432,367 | +0.30(+0.68%) |
Feb 27, 2015 | 44.75 | 45.05 | 44.59 | 44.89 | 2,066,343 | +0.16(+0.37%) |
Feb 26, 2015 | 45.00 | 45.04 | 44.52 | 44.72 | 2,135,123 | -0.21(-0.46%) |
Feb 25, 2015 | 45.00 | 45.11 | 44.86 | 44.93 | 2,043,138 | +0.05(+0.11%) |
Feb 24, 2015 | 44.82 | 45.10 | 44.78 | 44.88 | 1,948,650 | -0.08(-0.18%) |
Feb 23, 2015 | 44.91 | 45.15 | 44.79 | 44.96 | 1,751,273 | +0.05(+0.11%) |
Feb 20, 2015 | 44.89 | 45.09 | 44.64 | 44.91 | 2,745,711 | +0.10(+0.22%) |
Feb 19, 2015 | 44.91 | 45.00 | 44.37 | 44.82 | 2,381,196 | -0.20(-0.44%) |
Feb 18, 2015 | 44.56 | 45.13 | 44.28 | 45.01 | 3,104,721 | +0.57(+1.28%) |
Feb 17, 2015 | 43.01 | 44.90 | 43.01 | 44.44 | 6,389,938 | +2.18(+5.17%) |
Feb 13, 2015 | 42.52 | 42.26 | 42.26 | 42.26 | 6,027,343 | -1.16(-2.68%) |
Feb 12, 2015 | 43.33 | 43.65 | 43.22 | 43.42 | 2,053,237 | +0.12(+0.27%) |
Feb 11, 2015 | 43.48 | 43.65 | 43.19 | 43.31 | 1,948,484 | -0.12(-0.27%) |
Feb 10, 2015 | 43.46 | 43.64 | 43.27 | 43.42 | 1,886,505 | +0.14(+0.32%) |
Feb 09, 2015 | 43.01 | 43.47 | 43.01 | 43.28 | 1,978,246 | +0.07(+0.17%) |
Feb 06, 2015 | 43.31 | 43.51 | 43.01 | 43.21 | 1,684,074 | -0.13(-0.30%) |
Feb 05, 2015 | 43.03 | 43.36 | 43.02 | 43.34 | 1,319,202 | +0.31(+0.73%) |
Feb 04, 2015 | 43.01 | 43.33 | 42.85 | 43.03 | 2,152,729 | -0.02(-0.04%) |
Feb 03, 2015 | 42.38 | 43.04 | 42.34 | 43.04 | 2,694,877 | +0.56(+1.32%) |
Feb 02, 2015 | 42.40 | 42.50 | 41.87 | 42.48 | 5,337,402 | +0.11(+0.25%) |
Jan 30, 2015 | 43.04 | 43.09 | 42.34 | 42.38 | 3,786,012 | -0.92(-2.13%) |
Jan 29, 2015 | 43.31 | 43.37 | 42.85 | 43.30 | 1,756,412 | -0.07(-0.17%) |
Jan 28, 2015 | 43.82 | 44.07 | 43.33 | 43.37 | 2,126,751 | -0.41(-0.94%) |
Jan 27, 2015 | 43.64 | 43.96 | 43.58 | 43.79 | 2,782,948 | -0.06(-0.13%) |
Jan 26, 2015 | 43.63 | 43.96 | 43.39 | 43.84 | 1,941,706 | +0.17(+0.40%) |
Jan 23, 2015 | 43.43 | 43.72 | 43.36 | 43.67 | 2,913,224 | +0.18(+0.42%) |
Jan 22, 2015 | 43.65 | 43.83 | 43.23 | 43.49 | 3,468,510 | +0.04(+0.09%) |
Jan 21, 2015 | 43.44 | 43.72 | 43.31 | 43.45 | 2,924,754 | -0.15(-0.34%) |
Jan 20, 2015 | 43.29 | 43.63 | 43.11 | 43.60 | 2,940,583 | +0.55(+1.28%) |
Jan 16, 2015 | 42.66 | 43.08 | 42.48 | 43.04 | 1,591,348 | +0.35(+0.81%) |
Jan 15, 2015 | 42.69 | 42.96 | 42.65 | 42.70 | 1,641,542 | +0.01(+0.02%) |
Jan 14, 2015 | 42.23 | 42.75 | 42.10 | 42.69 | 1,971,086 | +0.25(+0.58%) |
Jan 13, 2015 | 42.58 | 42.94 | 42.08 | 42.44 | 2,160,850 | +0.03(+0.08%) |
Jan 12, 2015 | 42.52 | 42.59 | 42.22 | 42.41 | 1,596,958 | -0.05(-0.12%) |
Jan 09, 2015 | 42.70 | 42.76 | 42.33 | 42.46 | 2,019,523 | -0.30(-0.71%) |
Jan 08, 2015 | 42.55 | 42.80 | 42.46 | 42.76 | 3,570,362 | +0.49(+1.15%) |
Jan 07, 2015 | 42.37 | 42.53 | 42.06 | 42.28 | 2,722,545 | +0.03(+0.08%) |
Jan 06, 2015 | 42.24 | 42.55 | 41.91 | 42.24 | 3,656,926 | +0.03(+0.08%) |
Jan 05, 2015 | 42.38 | 42.53 | 42.13 | 42.21 | 4,683,601 | -0.43(-1.00%) |
Jan 02, 2015 | 42.23 | 42.66 | 42.19 | 42.64 | 3,819,060 | +0.35(+0.84%) |
Dec 31, 2014 | 42.63 | 42.29 | 42.29 | 42.29 | 2,712,626 | -0.21(-0.50%) |
Dec 30, 2014 | 42.46 | 42.56 | 42.20 | 42.50 | 1,755,082 | +0.03(+0.08%) |
Dec 29, 2014 | 42.35 | 42.61 | 42.21 | 42.47 | 1,516,006 | +0.15(+0.35%) |
Dec 26, 2014 | 42.33 | 42.52 | 42.16 | 42.32 | 1,140,664 | +0.16(+0.39%) |
Dec 24, 2014 | 42.35 | 42.15 | 42.15 | 42.15 | 793,362 | -0.04(-0.10%) |
Dec 23, 2014 | 42.17 | 42.43 | 42.05 | 42.20 | 1,682,515 | +0.07(+0.18%) |
Dec 22, 2014 | 41.84 | 42.15 | 41.68 | 42.12 | 1,627,399 | +0.28(+0.67%) |
Dec 19, 2014 | 42.10 | 42.14 | 41.60 | 41.84 | 4,444,451 | -0.07(-0.16%) |
Dec 18, 2014 | 41.20 | 41.91 | 41.13 | 41.91 | 3,476,793 | +1.08(+2.64%) |
Dec 17, 2014 | 40.60 | 40.85 | 39.99 | 40.83 | 4,090,531 | +0.13(+0.32%) |
Dec 16, 2014 | 40.45 | 41.07 | 40.31 | 40.70 | 4,354,038 | +0.24(+0.59%) |
Dec 15, 2014 | 40.04 | 40.52 | 39.79 | 40.46 | 5,376,043 | +0.49(+1.24%) |
Dec 12, 2014 | 40.34 | 40.43 | 39.86 | 39.96 | 2,379,281 | -0.47(-1.16%) |
Dec 11, 2014 | 40.14 | 40.72 | 40.13 | 40.43 | 2,047,786 | +0.35(+0.86%) |
Dec 10, 2014 | 40.38 | 40.46 | 39.97 | 40.09 | 2,425,594 | -0.24(-0.59%) |
Dec 09, 2014 | 40.33 | 40.41 | 40.01 | 40.32 | 2,034,788 | -0.21(-0.51%) |
Dec 08, 2014 | 40.72 | 40.72 | 40.38 | 40.53 | 3,841,751 | -0.21(-0.53%) |
Dec 05, 2014 | 40.52 | 40.75 | 40.43 | 40.74 | 3,726,698 | +0.16(+0.41%) |
Dec 04, 2014 | 40.42 | 40.76 | 40.24 | 40.58 | 3,672,000 | +0.07(+0.18%) |
Dec 03, 2014 | 40.03 | 40.59 | 39.96 | 40.51 | 5,164,253 | +0.60(+1.50%) |
Dec 02, 2014 | 39.84 | 40.16 | 39.74 | 39.91 | 4,551,652 | +0.26(+0.66%) |
Dec 01, 2014 | 39.84 | 39.89 | 39.63 | 39.65 | 2,361,225 | -0.20(-0.49%) |
Nov 28, 2014 | 39.97 | 40.28 | 39.79 | 39.84 | 1,555,600 | +0.02(+0.06%) |
Nov 26, 2014 | 39.72 | 39.82 | 39.82 | 39.82 | 2,259,942 | +0.16(+0.39%) |
Nov 25, 2014 | 39.82 | 39.86 | 39.54 | 39.66 | 2,899,566 | -0.13(-0.33%) |
Nov 24, 2014 | 39.66 | 39.88 | 39.59 | 39.79 | 1,724,565 | +0.11(+0.29%) |
Nov 21, 2014 | 39.88 | 39.88 | 39.55 | 39.68 | 2,630,612 | +0.17(+0.43%) |
Nov 20, 2014 | 39.52 | 39.61 | 39.41 | 39.51 | 2,680,405 | -0.20(-0.49%) |
Nov 19, 2014 | 40.12 | 40.12 | 39.54 | 39.70 | 3,396,233 | -0.44(-1.10%) |
Nov 18, 2014 | 40.19 | 40.28 | 40.10 | 40.15 | 1,777,084 | +0.01(+0.02%) |
Nov 17, 2014 | 40.09 | 40.19 | 40.05 | 40.14 | 1,405,331 | +0.00(+0.00%) |
Nov 14, 2014 | 40.28 | 40.43 | 40.07 | 40.14 | 1,504,756 | -0.23(-0.57%) |
Nov 13, 2014 | 40.42 | 40.50 | 40.24 | 40.37 | 1,364,242 | -0.01(-0.02%) |
Nov 12, 2014 | 40.33 | 40.49 | 40.27 | 40.37 | 1,515,464 | +0.02(+0.04%) |
Nov 11, 2014 | 40.44 | 40.56 | 40.28 | 40.36 | 1,609,364 | -0.11(-0.26%) |
Nov 10, 2014 | 40.51 | 40.64 | 40.42 | 40.46 | 2,405,031 | +0.03(+0.08%) |
Nov 07, 2014 | 40.32 | 40.60 | 40.32 | 40.43 | 1,930,540 | +0.18(+0.45%) |
Nov 06, 2014 | 40.08 | 40.39 | 40.00 | 40.25 | 2,010,414 | +0.28(+0.70%) |
Nov 05, 2014 | 39.58 | 39.99 | 39.43 | 39.97 | 2,087,768 | +0.45(+1.14%) |
Nov 04, 2014 | 39.75 | 39.88 | 39.43 | 39.52 | 4,542,030 | -0.22(-0.56%) |
Nov 03, 2014 | 39.89 | 39.97 | 39.45 | 39.75 | 2,705,811 | -0.23(-0.57%) |
Oct 31, 2014 | 40.09 | 40.21 | 39.74 | 39.97 | 3,989,495 | +0.28(+0.70%) |
Oct 30, 2014 | 39.03 | 39.86 | 39.00 | 39.70 | 3,384,414 | +0.67(+1.72%) |
Oct 29, 2014 | 39.56 | 39.66 | 38.00 | 39.03 | 6,064,856 | -0.56(-1.43%) |
Oct 28, 2014 | 39.52 | 39.59 | 39.28 | 39.59 | 1,701,413 | +0.25(+0.62%) |
Oct 27, 2014 | 39.23 | 39.43 | 39.21 | 39.34 | 1,304,908 | +0.13(+0.33%) |
Oct 24, 2014 | 39.25 | 39.29 | 39.03 | 39.21 | 1,333,585 | +0.06(+0.15%) |
Oct 23, 2014 | 38.96 | 39.30 | 38.92 | 39.16 | 1,943,420 | +0.57(+1.48%) |
Oct 22, 2014 | 38.76 | 38.87 | 38.58 | 38.58 | 2,318,486 | -0.06(-0.15%) |
Oct 21, 2014 | 38.21 | 38.67 | 38.15 | 38.64 | 2,180,904 | +0.50(+1.31%) |
Oct 20, 2014 | 38.04 | 38.18 | 38.04 | 38.14 | 2,101,453 | -0.06(-0.15%) |
Oct 17, 2014 | 38.05 | 38.31 | 37.86 | 38.20 | 2,782,119 | +0.35(+0.93%) |
Oct 16, 2014 | 37.33 | 37.81 | 37.32 | 37.85 | 3,522,787 | +0.01(+0.02%) |
Oct 15, 2014 | 37.61 | 38.01 | 37.20 | 37.84 | 3,862,735 | -0.17(-0.45%) |
Oct 14, 2014 | 38.26 | 38.50 | 37.88 | 38.01 | 3,956,908 | -0.12(-0.32%) |
Oct 13, 2014 | 38.29 | 38.53 | 38.13 | 38.13 | 2,650,538 | -0.15(-0.38%) |
Oct 10, 2014 | 38.40 | 38.73 | 38.27 | 38.28 | 3,301,723 | -0.08(-0.21%) |
Oct 09, 2014 | 38.90 | 39.01 | 38.30 | 38.36 | 1,791,645 | -0.54(-1.39%) |
Oct 08, 2014 | 38.21 | 38.92 | 38.12 | 38.90 | 1,952,948 | +0.70(+1.82%) |
Oct 07, 2014 | 38.71 | 38.72 | 38.20 | 38.21 | 2,210,174 | -0.64(-1.64%) |
Oct 06, 2014 | 38.95 | 39.07 | 38.67 | 38.85 | 1,272,161 | -0.07(-0.19%) |
Oct 03, 2014 | 38.75 | 38.94 | 38.64 | 38.92 | 1,953,411 | +0.39(+1.02%) |
Oct 02, 2014 | 38.56 | 38.82 | 38.40 | 38.53 | 1,980,041 | -0.02(-0.06%) |
Oct 01, 2014 | 38.95 | 38.95 | 38.48 | 38.55 | 2,214,471 | -0.31(-0.80%) |
Sep 30, 2014 | 38.80 | 38.98 | 38.67 | 38.86 | 1,856,520 | +0.11(+0.27%) |
Sep 29, 2014 | 38.58 | 38.87 | 38.52 | 38.76 | 2,012,723 | +0.18(+0.47%) |
Sep 26, 2014 | 38.33 | 38.67 | 38.28 | 38.58 | 1,568,857 | +0.23(+0.60%) |
Sep 25, 2014 | 38.65 | 38.76 | 38.33 | 38.35 | 1,650,318 | -0.42(-1.08%) |
Sep 24, 2014 | 38.46 | 38.80 | 38.37 | 38.76 | 1,418,418 | +0.40(+1.04%) |
Sep 23, 2014 | 38.51 | 38.67 | 38.36 | 38.36 | 1,887,214 | -0.16(-0.40%) |
Sep 22, 2014 | 38.62 | 38.72 | 38.49 | 38.52 | 1,455,039 | -0.20(-0.51%) |
Sep 19, 2014 | 38.98 | 38.99 | 38.67 | 38.71 | 2,203,094 | -0.04(-0.11%) |
Sep 18, 2014 | 38.72 | 38.84 | 38.57 | 38.76 | 1,668,662 | +0.03(+0.08%) |
Sep 17, 2014 | 38.64 | 38.88 | 38.60 | 38.72 | 1,537,115 | +0.09(+0.23%) |
Sep 16, 2014 | 38.55 | 38.69 | 38.33 | 38.63 | 1,153,868 | +0.11(+0.28%) |
Sep 15, 2014 | 38.34 | 38.67 | 38.22 | 38.53 | 1,368,843 | +0.26(+0.68%) |
Sep 12, 2014 | 38.69 | 38.74 | 38.03 | 38.27 | 2,435,442 | -0.33(-0.85%) |
Sep 11, 2014 | 38.53 | 38.66 | 38.45 | 38.59 | 1,116,840 | -0.08(-0.21%) |
Sep 10, 2014 | 38.42 | 38.77 | 38.42 | 38.67 | 1,568,862 | +0.24(+0.62%) |
Sep 09, 2014 | 38.50 | 38.61 | 38.40 | 38.44 | 1,109,053 | -0.13(-0.34%) |
Sep 08, 2014 | 38.47 | 38.62 | 38.40 | 38.57 | 1,545,735 | +0.11(+0.30%) |
Sep 05, 2014 | 38.31 | 38.58 | 38.27 | 38.45 | 2,718,403 | +0.14(+0.36%) |
Sep 04, 2014 | 38.37 | 38.60 | 38.16 | 38.31 | 1,823,823 | -0.05(-0.13%) |
Sep 03, 2014 | 38.43 | 38.50 | 38.28 | 38.36 | 1,867,687 | +0.03(+0.07%) |
Sep 02, 2014 | 38.10 | 38.33 | 38.00 | 38.33 | 1,870,829 | +0.24(+0.62%) |
Aug 29, 2014 | 38.00 | 38.10 | 38.10 | 38.10 | 1,501,090 | +0.12(+0.32%) |
Aug 28, 2014 | 37.95 | 38.11 | 37.90 | 37.98 | 1,629,562 | -0.11(-0.30%) |
Aug 27, 2014 | 38.00 | 38.41 | 37.97 | 38.09 | 2,911,823 | +0.32(+0.84%) |
Aug 26, 2014 | 37.74 | 37.91 | 37.71 | 37.77 | 1,205,748 | +0.06(+0.17%) |
Aug 25, 2014 | 37.69 | 37.87 | 37.63 | 37.71 | 1,666,950 | +0.05(+0.13%) |
Aug 22, 2014 | 37.88 | 37.92 | 37.63 | 37.66 | 1,413,452 | -0.22(-0.58%) |
Aug 21, 2014 | 37.83 | 38.06 | 37.83 | 37.88 | 1,632,759 | +0.02(+0.04%) |
Aug 20, 2014 | 37.56 | 37.88 | 37.48 | 37.86 | 1,697,116 | +0.28(+0.76%) |
Aug 19, 2014 | 37.46 | 37.66 | 37.39 | 37.58 | 1,167,566 | +0.19(+0.52%) |
Aug 18, 2014 | 37.30 | 37.43 | 37.21 | 37.39 | 1,682,798 | +0.22(+0.59%) |
Aug 15, 2014 | 37.23 | 37.37 | 36.92 | 37.17 | 1,962,016 | -0.02(-0.07%) |
Aug 14, 2014 | 37.05 | 37.22 | 37.00 | 37.19 | 1,050,598 | +0.12(+0.33%) |
Aug 13, 2014 | 37.03 | 37.27 | 36.98 | 37.07 | 1,675,565 | +0.18(+0.48%) |
Aug 12, 2014 | 36.70 | 36.93 | 36.69 | 36.89 | 1,887,681 | +0.16(+0.44%) |
Aug 11, 2014 | 36.64 | 36.98 | 36.53 | 36.73 | 1,867,535 | +0.08(+0.22%) |
Aug 08, 2014 | 35.78 | 36.60 | 35.71 | 36.65 | 2,054,933 | +0.92(+2.57%) |
Aug 07, 2014 | 36.01 | 36.14 | 35.67 | 35.73 | 2,116,510 | -0.15(-0.41%) |
Aug 06, 2014 | 35.93 | 36.10 | 35.78 | 35.88 | 1,997,764 | -0.22(-0.61%) |
Aug 05, 2014 | 36.12 | 36.36 | 35.96 | 36.10 | 3,554,441 | -0.04(-0.11%) |
Aug 04, 2014 | 36.01 | 36.24 | 35.87 | 36.14 | 2,289,932 | +0.11(+0.32%) |
Aug 01, 2014 | 36.27 | 36.37 | 35.93 | 36.02 | 2,220,117 | -0.39(-1.07%) |
Jul 31, 2014 | 36.69 | 36.79 | 36.41 | 36.41 | 2,674,955 | -0.41(-1.12%) |
Jul 30, 2014 | 37.06 | 37.06 | 36.59 | 36.83 | 2,681,165 | -0.15(-0.42%) |
Jul 29, 2014 | 35.80 | 37.04 | 35.80 | 36.98 | 9,701,862 | +1.38(+3.87%) |
Jul 28, 2014 | 35.69 | 35.83 | 35.28 | 35.60 | 1,857,083 | -0.17(-0.48%) |
Jul 25, 2014 | 35.89 | 36.16 | 35.73 | 35.77 | 1,443,247 | -0.17(-0.47%) |
Jul 24, 2014 | 35.96 | 35.98 | 35.79 | 35.94 | 1,506,104 | +0.02(+0.07%) |
Jul 23, 2014 | 36.10 | 36.15 | 35.92 | 35.92 | 979,269 | -0.19(-0.52%) |
Jul 22, 2014 | 36.14 | 36.23 | 35.97 | 36.10 | 1,418,784 | +0.02(+0.07%) |
Jul 21, 2014 | 35.99 | 36.16 | 35.73 | 36.08 | 1,519,706 | +0.03(+0.09%) |
Jul 18, 2014 | 35.88 | 36.10 | 35.69 | 36.05 | 1,028,514 | +0.30(+0.84%) |
Jul 17, 2014 | 36.06 | 36.16 | 35.75 | 35.75 | 1,333,913 | -0.47(-1.30%) |
Jul 16, 2014 | 36.14 | 36.25 | 36.01 | 36.22 | 1,146,863 | +0.11(+0.31%) |
Jul 15, 2014 | 35.98 | 36.19 | 35.84 | 36.10 | 1,946,924 | +0.09(+0.25%) |
Jul 14, 2014 | 36.09 | 36.09 | 35.90 | 36.01 | 1,784,041 | +0.05(+0.14%) |
Jul 11, 2014 | 35.83 | 35.97 | 35.71 | 35.97 | 1,543,813 | +0.13(+0.36%) |
Jul 10, 2014 | 35.69 | 35.93 | 35.55 | 35.84 | 1,311,992 | -0.05(-0.14%) |
Jul 09, 2014 | 36.18 | 36.25 | 35.75 | 35.88 | 2,230,225 | -0.29(-0.81%) |
Jul 08, 2014 | 36.06 | 36.25 | 36.01 | 36.18 | 1,715,234 | +0.05(+0.13%) |
Jul 07, 2014 | 36.14 | 36.26 | 35.97 | 36.13 | 1,387,167 | -0.14(-0.38%) |
Jul 03, 2014 | 36.11 | 36.27 | 36.27 | 36.27 | 816,748 | +0.19(+0.54%) |
Jul 02, 2014 | 36.36 | 36.42 | 35.99 | 36.07 | 1,141,742 | -0.29(-0.80%) |