Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 36.93 | 36.97 | 36.60 | 36.82 | 1,987,974 | +0.32(+0.86%) |
Jun 29, 2015 | 36.82 | 37.07 | 36.47 | 36.51 | 1,359,643 | -0.76(-2.03%) |
Jun 26, 2015 | 37.21 | 37.30 | 36.92 | 37.26 | 1,975,553 | +0.20(+0.54%) |
Jun 25, 2015 | 37.82 | 37.82 | 37.04 | 37.06 | 1,164,492 | -0.36(-0.97%) |
Jun 24, 2015 | 37.77 | 37.82 | 37.42 | 37.43 | 1,247,668 | -0.41(-1.09%) |
Jun 23, 2015 | 37.96 | 37.99 | 37.76 | 37.84 | 1,147,931 | -0.04(-0.10%) |
Jun 22, 2015 | 37.85 | 38.01 | 37.70 | 37.88 | 1,403,557 | +0.33(+0.87%) |
Jun 19, 2015 | 37.65 | 37.86 | 37.51 | 37.55 | 1,693,147 | -0.36(-0.96%) |
Jun 18, 2015 | 37.96 | 38.09 | 37.75 | 37.91 | 1,729,994 | +0.17(+0.46%) |
Jun 17, 2015 | 38.02 | 38.07 | 37.72 | 37.74 | 1,377,926 | -0.07(-0.18%) |
Jun 16, 2015 | 37.70 | 37.94 | 37.64 | 37.81 | 1,493,150 | +0.03(+0.08%) |
Jun 15, 2015 | 37.91 | 38.09 | 37.59 | 37.78 | 1,236,385 | -0.48(-1.25%) |
Jun 12, 2015 | 38.57 | 38.57 | 38.13 | 38.26 | 929,257 | -0.44(-1.14%) |
Jun 11, 2015 | 38.85 | 38.93 | 38.58 | 38.70 | 850,749 | -0.11(-0.30%) |
Jun 10, 2015 | 38.15 | 38.91 | 38.05 | 38.81 | 1,379,212 | +0.89(+2.34%) |
Jun 09, 2015 | 37.96 | 38.24 | 37.86 | 37.92 | 964,060 | -0.06(-0.15%) |
Jun 08, 2015 | 38.32 | 38.48 | 37.98 | 37.98 | 1,048,759 | -0.39(-1.02%) |
Jun 05, 2015 | 38.53 | 38.71 | 38.32 | 38.37 | 1,052,973 | -0.01(-0.03%) |
Jun 04, 2015 | 38.78 | 38.90 | 38.32 | 38.38 | 1,051,036 | -0.56(-1.45%) |
Jun 03, 2015 | 38.67 | 39.12 | 38.43 | 38.95 | 1,186,786 | +0.29(+0.74%) |
Jun 02, 2015 | 38.21 | 38.86 | 38.15 | 38.66 | 1,202,328 | +0.40(+1.05%) |
Jun 01, 2015 | 38.45 | 38.58 | 38.11 | 38.26 | 1,098,845 | -0.11(-0.27%) |
May 29, 2015 | 38.56 | 38.56 | 38.23 | 38.36 | 2,365,743 | -0.20(-0.52%) |
May 28, 2015 | 38.31 | 38.61 | 38.09 | 38.57 | 947,747 | +0.16(+0.40%) |
May 27, 2015 | 38.25 | 38.48 | 38.08 | 38.41 | 896,216 | +0.17(+0.45%) |
May 26, 2015 | 38.70 | 38.86 | 38.20 | 38.24 | 1,258,545 | -0.62(-1.60%) |
May 22, 2015 | 39.06 | 38.86 | 38.86 | 38.86 | 642,887 | -0.33(-0.85%) |
May 21, 2015 | 39.26 | 39.40 | 39.15 | 39.19 | 928,487 | -0.11(-0.29%) |
May 20, 2015 | 39.41 | 39.41 | 39.07 | 39.31 | 1,082,036 | +0.07(+0.17%) |
May 19, 2015 | 39.22 | 39.22 | 39.05 | 39.24 | 996,100 | +0.05(+0.12%) |
May 18, 2015 | 38.81 | 39.28 | 38.78 | 39.19 | 959,772 | +0.39(+1.01%) |
May 15, 2015 | 39.02 | 39.14 | 38.79 | 38.80 | 1,086,864 | -0.25(-0.64%) |
May 14, 2015 | 38.93 | 39.07 | 38.70 | 39.05 | 1,135,698 | +0.31(+0.81%) |
May 13, 2015 | 39.09 | 39.18 | 38.69 | 38.73 | 1,383,161 | -0.36(-0.93%) |
May 12, 2015 | 39.14 | 39.35 | 38.97 | 39.10 | 712,322 | -0.19(-0.49%) |
May 11, 2015 | 39.50 | 39.55 | 39.16 | 39.29 | 1,397,636 | -0.26(-0.65%) |
May 08, 2015 | 39.60 | 39.69 | 39.25 | 39.55 | 1,093,657 | +0.19(+0.49%) |
May 07, 2015 | 39.25 | 39.58 | 38.96 | 39.35 | 785,949 | +0.12(+0.32%) |
May 06, 2015 | 39.53 | 39.60 | 39.02 | 39.23 | 674,425 | -0.17(-0.44%) |
May 05, 2015 | 39.69 | 39.91 | 39.31 | 39.40 | 913,082 | -0.38(-0.96%) |
May 04, 2015 | 39.72 | 40.06 | 39.46 | 39.78 | 841,256 | -0.06(-0.14%) |
May 01, 2015 | 39.99 | 40.09 | 39.66 | 39.84 | 698,087 | +0.09(+0.22%) |
Apr 30, 2015 | 39.94 | 40.08 | 39.59 | 39.76 | 759,488 | -0.24(-0.60%) |
Apr 29, 2015 | 39.87 | 40.23 | 39.71 | 39.99 | 600,391 | -0.07(-0.17%) |
Apr 28, 2015 | 39.50 | 40.07 | 39.50 | 40.06 | 585,153 | +0.51(+1.28%) |
Apr 27, 2015 | 39.78 | 39.84 | 39.51 | 39.56 | 810,617 | -0.18(-0.46%) |
Apr 24, 2015 | 39.68 | 39.89 | 39.57 | 39.74 | 515,446 | -0.03(-0.07%) |
Apr 23, 2015 | 39.42 | 39.93 | 39.39 | 39.77 | 623,467 | +0.28(+0.70%) |
Apr 22, 2015 | 39.38 | 39.56 | 38.98 | 39.49 | 855,901 | +0.14(+0.36%) |
Apr 21, 2015 | 40.10 | 40.27 | 39.30 | 39.35 | 812,528 | -0.66(-1.65%) |
Apr 20, 2015 | 40.03 | 40.33 | 39.96 | 40.00 | 903,499 | +0.06(+0.14%) |
Apr 17, 2015 | 40.05 | 40.19 | 39.76 | 39.95 | 975,610 | -0.38(-0.95%) |
Apr 16, 2015 | 40.37 | 40.49 | 40.05 | 40.33 | 1,089,051 | -0.15(-0.38%) |
Apr 15, 2015 | 39.82 | 40.66 | 39.78 | 40.48 | 1,230,386 | +0.72(+1.80%) |
Apr 14, 2015 | 39.56 | 39.88 | 39.52 | 39.77 | 1,188,524 | +0.13(+0.34%) |
Apr 13, 2015 | 39.26 | 39.69 | 39.26 | 39.63 | 665,491 | +0.32(+0.83%) |
Apr 10, 2015 | 39.56 | 39.67 | 39.19 | 39.31 | 582,956 | -0.26(-0.65%) |
Apr 09, 2015 | 39.53 | 39.61 | 39.23 | 39.56 | 829,426 | -0.08(-0.19%) |
Apr 08, 2015 | 39.57 | 39.94 | 39.47 | 39.64 | 836,971 | +0.17(+0.44%) |
Apr 07, 2015 | 39.63 | 39.68 | 39.44 | 39.47 | 842,805 | -0.18(-0.46%) |
Apr 06, 2015 | 39.01 | 39.82 | 38.95 | 39.65 | 1,045,609 | +0.36(+0.92%) |
Apr 02, 2015 | 38.51 | 39.29 | 39.29 | 39.29 | 1,140,084 | +0.69(+1.78%) |
Apr 01, 2015 | 38.98 | 38.98 | 38.45 | 38.60 | 1,401,225 | -0.38(-0.98%) |
Mar 31, 2015 | 38.71 | 39.11 | 38.57 | 38.98 | 1,170,189 | +0.07(+0.17%) |
Mar 30, 2015 | 38.53 | 39.04 | 38.51 | 38.92 | 561,264 | +0.54(+1.42%) |
Mar 27, 2015 | 38.47 | 38.60 | 38.19 | 38.37 | 890,775 | -0.20(-0.52%) |
Mar 26, 2015 | 38.38 | 38.68 | 38.30 | 38.57 | 1,268,110 | +0.13(+0.35%) |
Mar 25, 2015 | 38.79 | 38.91 | 38.44 | 38.44 | 863,486 | -0.33(-0.86%) |
Mar 24, 2015 | 39.08 | 39.19 | 38.77 | 38.77 | 787,440 | -0.37(-0.95%) |
Mar 23, 2015 | 39.21 | 39.62 | 39.13 | 39.14 | 735,956 | -0.05(-0.12%) |
Mar 20, 2015 | 39.18 | 39.40 | 39.10 | 39.19 | 1,327,157 | +0.19(+0.49%) |
Mar 19, 2015 | 39.13 | 39.21 | 38.76 | 39.00 | 1,348,919 | -0.17(-0.44%) |
Mar 18, 2015 | 38.67 | 39.41 | 38.46 | 39.17 | 914,223 | +0.46(+1.18%) |
Mar 17, 2015 | 38.38 | 38.90 | 38.36 | 38.72 | 976,442 | +0.11(+0.30%) |
Mar 16, 2015 | 38.27 | 38.68 | 38.16 | 38.60 | 1,347,518 | +0.48(+1.25%) |
Mar 13, 2015 | 38.52 | 38.54 | 37.86 | 38.12 | 844,788 | -0.53(-1.36%) |
Mar 12, 2015 | 38.14 | 38.70 | 38.11 | 38.65 | 806,311 | +0.75(+1.99%) |
Mar 11, 2015 | 37.68 | 38.10 | 37.57 | 37.89 | 2,276,989 | +0.23(+0.61%) |
Mar 10, 2015 | 38.55 | 38.55 | 37.67 | 37.67 | 1,190,915 | -1.12(-2.88%) |
Mar 09, 2015 | 38.62 | 38.87 | 38.42 | 38.78 | 1,258,383 | +0.13(+0.35%) |
Mar 06, 2015 | 38.72 | 39.28 | 38.59 | 38.65 | 1,024,916 | -0.20(-0.52%) |
Mar 05, 2015 | 38.94 | 39.01 | 38.67 | 38.85 | 592,284 | +0.03(+0.07%) |
Mar 04, 2015 | 39.03 | 39.14 | 38.60 | 38.82 | 1,008,696 | -0.32(-0.83%) |
Mar 03, 2015 | 38.67 | 39.20 | 38.66 | 39.14 | 1,523,282 | +0.39(+1.01%) |
Mar 02, 2015 | 39.12 | 39.15 | 38.68 | 38.75 | 1,613,945 | -0.40(-1.02%) |
Feb 27, 2015 | 39.34 | 39.41 | 39.09 | 39.15 | 1,080,403 | -0.19(-0.49%) |
Feb 26, 2015 | 39.67 | 39.78 | 39.11 | 39.35 | 1,358,423 | -0.46(-1.15%) |
Feb 25, 2015 | 40.34 | 40.39 | 39.71 | 39.80 | 1,040,657 | -0.64(-1.58%) |
Feb 24, 2015 | 40.09 | 40.78 | 40.09 | 40.44 | 719,942 | +0.31(+0.78%) |
Feb 23, 2015 | 40.33 | 40.35 | 39.91 | 40.13 | 770,795 | -0.25(-0.61%) |
Feb 20, 2015 | 40.34 | 40.45 | 39.74 | 40.37 | 1,052,063 | -0.03(-0.07%) |
Feb 19, 2015 | 39.96 | 40.50 | 39.83 | 40.40 | 759,445 | +0.22(+0.55%) |
Feb 18, 2015 | 40.52 | 40.58 | 40.14 | 40.18 | 696,041 | -0.36(-0.89%) |
Feb 17, 2015 | 40.25 | 40.56 | 40.09 | 40.54 | 1,174,735 | +0.18(+0.45%) |
Feb 13, 2015 | 39.95 | 40.36 | 40.36 | 40.36 | 885,532 | +0.40(+1.00%) |
Feb 12, 2015 | 39.63 | 40.01 | 39.57 | 39.96 | 854,238 | +0.43(+1.09%) |
Feb 11, 2015 | 39.49 | 39.66 | 39.35 | 39.53 | 1,012,153 | -0.04(-0.10%) |
Feb 10, 2015 | 39.56 | 39.62 | 39.20 | 39.57 | 933,732 | +0.27(+0.68%) |
Feb 09, 2015 | 38.71 | 39.49 | 38.47 | 39.31 | 1,208,024 | +0.47(+1.20%) |
Feb 06, 2015 | 38.96 | 39.19 | 38.73 | 38.84 | 993,110 | +0.01(+0.02%) |
Feb 05, 2015 | 38.50 | 38.93 | 38.50 | 38.83 | 958,705 | +0.31(+0.82%) |
Feb 04, 2015 | 38.31 | 38.82 | 38.23 | 38.51 | 1,642,180 | +0.09(+0.22%) |
Feb 03, 2015 | 37.63 | 38.45 | 37.59 | 38.43 | 2,343,907 | +1.10(+2.94%) |
Feb 02, 2015 | 36.61 | 37.44 | 36.44 | 37.33 | 1,749,594 | +0.86(+2.35%) |
Jan 30, 2015 | 36.52 | 37.01 | 36.37 | 36.47 | 1,363,346 | -0.40(-1.09%) |
Jan 29, 2015 | 36.67 | 36.95 | 36.23 | 36.87 | 1,271,559 | +0.21(+0.57%) |
Jan 28, 2015 | 37.71 | 37.81 | 36.65 | 36.66 | 1,523,033 | -0.92(-2.46%) |
Jan 27, 2015 | 37.42 | 37.80 | 37.37 | 37.59 | 1,185,570 | -0.10(-0.28%) |
Jan 26, 2015 | 37.53 | 37.80 | 37.43 | 37.69 | 1,299,886 | +0.10(+0.25%) |
Jan 23, 2015 | 37.96 | 38.03 | 37.53 | 37.60 | 1,001,703 | -0.39(-1.03%) |
Jan 22, 2015 | 37.52 | 37.99 | 37.25 | 37.99 | 2,606,031 | +0.60(+1.61%) |
Jan 21, 2015 | 37.40 | 37.60 | 37.19 | 37.39 | 1,497,464 | -0.12(-0.33%) |
Jan 20, 2015 | 37.67 | 37.69 | 37.04 | 37.51 | 1,557,649 | +0.04(+0.10%) |
Jan 16, 2015 | 36.94 | 37.48 | 36.88 | 37.48 | 1,111,539 | +0.48(+1.29%) |
Jan 15, 2015 | 37.47 | 37.67 | 36.99 | 37.00 | 1,602,308 | -0.43(-1.15%) |
Jan 14, 2015 | 37.35 | 37.76 | 36.83 | 37.43 | 1,183,960 | -0.37(-0.98%) |
Jan 13, 2015 | 38.17 | 38.34 | 37.39 | 37.80 | 1,806,287 | -0.02(-0.05%) |
Jan 12, 2015 | 38.19 | 38.34 | 37.62 | 37.82 | 718,757 | -0.36(-0.95%) |
Jan 09, 2015 | 38.72 | 38.72 | 37.97 | 38.18 | 982,170 | -0.58(-1.50%) |
Jan 08, 2015 | 38.42 | 38.80 | 38.33 | 38.76 | 1,061,141 | +0.61(+1.60%) |
Jan 07, 2015 | 38.43 | 38.51 | 37.88 | 38.15 | 982,276 | +0.00(+0.00%) |
Jan 06, 2015 | 38.77 | 38.90 | 37.94 | 38.15 | 1,116,486 | -0.69(-1.77%) |
Jan 05, 2015 | 39.46 | 39.56 | 38.71 | 38.84 | 860,153 | -0.95(-2.40%) |
Jan 02, 2015 | 40.29 | 40.32 | 39.57 | 39.79 | 910,576 | -0.27(-0.67%) |
Dec 31, 2014 | 40.70 | 40.06 | 40.06 | 40.06 | 889,937 | -0.51(-1.25%) |
Dec 30, 2014 | 40.38 | 40.77 | 40.28 | 40.56 | 497,676 | +0.07(+0.16%) |
Dec 29, 2014 | 40.34 | 40.89 | 40.23 | 40.50 | 703,652 | +0.09(+0.21%) |
Dec 26, 2014 | 40.57 | 40.66 | 40.38 | 40.41 | 535,789 | +0.02(+0.05%) |
Dec 24, 2014 | 40.61 | 40.39 | 40.39 | 40.39 | 446,017 | -0.19(-0.47%) |
Dec 23, 2014 | 40.28 | 40.86 | 40.23 | 40.58 | 967,509 | +0.38(+0.95%) |
Dec 22, 2014 | 39.93 | 40.24 | 39.71 | 40.20 | 1,611,735 | +0.34(+0.86%) |
Dec 19, 2014 | 39.28 | 39.93 | 39.12 | 39.86 | 2,899,563 | +0.74(+1.90%) |
Dec 18, 2014 | 38.28 | 39.11 | 38.06 | 39.11 | 2,486,191 | +1.28(+3.38%) |
Dec 17, 2014 | 37.41 | 38.02 | 37.28 | 37.84 | 2,280,261 | +0.59(+1.59%) |
Dec 16, 2014 | 37.45 | 37.97 | 37.22 | 37.25 | 2,909,245 | -0.36(-0.96%) |
Dec 15, 2014 | 37.66 | 37.95 | 37.51 | 37.61 | 2,972,928 | +0.01(+0.03%) |
Dec 12, 2014 | 38.24 | 38.28 | 37.58 | 37.60 | 2,251,218 | -0.93(-2.42%) |
Dec 11, 2014 | 38.50 | 38.93 | 38.39 | 38.53 | 2,230,335 | +0.10(+0.27%) |
Dec 10, 2014 | 39.00 | 39.11 | 38.25 | 38.43 | 1,914,923 | -0.70(-1.78%) |
Dec 09, 2014 | 38.87 | 39.27 | 38.79 | 39.12 | 1,981,659 | -0.18(-0.46%) |
Dec 08, 2014 | 39.14 | 39.33 | 39.01 | 39.31 | 2,189,977 | +0.17(+0.44%) |
Dec 05, 2014 | 39.08 | 39.35 | 38.87 | 39.13 | 1,359,001 | +0.05(+0.12%) |
Dec 04, 2014 | 39.25 | 39.42 | 38.98 | 39.09 | 1,333,550 | -0.20(-0.51%) |
Dec 03, 2014 | 39.27 | 39.54 | 39.15 | 39.29 | 1,042,814 | -0.04(-0.10%) |
Dec 02, 2014 | 39.26 | 39.56 | 39.22 | 39.32 | 1,154,803 | +0.02(+0.05%) |
Dec 01, 2014 | 39.59 | 39.59 | 38.95 | 39.31 | 1,850,847 | -0.39(-0.98%) |
Nov 28, 2014 | 40.34 | 40.43 | 39.56 | 39.70 | 1,082,683 | -0.74(-1.84%) |
Nov 26, 2014 | 40.65 | 40.44 | 40.44 | 40.44 | 1,129,835 | -0.22(-0.54%) |
Nov 25, 2014 | 41.03 | 41.04 | 40.51 | 40.66 | 1,413,286 | -0.33(-0.81%) |
Nov 24, 2014 | 40.98 | 41.10 | 40.64 | 40.99 | 1,690,757 | +0.11(+0.28%) |
Nov 21, 2014 | 40.98 | 41.17 | 40.75 | 40.88 | 1,162,545 | +0.19(+0.47%) |
Nov 20, 2014 | 40.42 | 40.74 | 40.40 | 40.69 | 851,831 | +0.10(+0.23%) |
Nov 19, 2014 | 40.63 | 40.65 | 40.47 | 40.59 | 1,174,322 | -0.04(-0.09%) |
Nov 18, 2014 | 40.59 | 40.72 | 40.46 | 40.63 | 787,833 | +0.09(+0.21%) |
Nov 17, 2014 | 40.61 | 40.79 | 40.42 | 40.54 | 1,014,964 | -0.18(-0.44%) |
Nov 14, 2014 | 40.85 | 41.01 | 40.59 | 40.72 | 812,305 | -0.17(-0.42%) |
Nov 13, 2014 | 41.17 | 41.26 | 40.56 | 40.90 | 982,424 | -0.28(-0.67%) |
Nov 12, 2014 | 41.19 | 41.21 | 41.03 | 41.17 | 785,216 | -0.22(-0.53%) |
Nov 11, 2014 | 41.30 | 41.48 | 41.27 | 41.39 | 679,829 | +0.02(+0.05%) |
Nov 10, 2014 | 41.40 | 41.51 | 41.17 | 41.37 | 933,473 | -0.05(-0.11%) |
Nov 07, 2014 | 41.22 | 41.54 | 41.08 | 41.42 | 840,416 | +0.08(+0.18%) |
Nov 06, 2014 | 41.62 | 41.62 | 41.21 | 41.34 | 1,069,856 | -0.30(-0.73%) |
Nov 05, 2014 | 41.18 | 41.67 | 41.10 | 41.65 | 1,065,183 | +0.57(+1.39%) |
Nov 04, 2014 | 40.97 | 41.09 | 40.76 | 41.08 | 642,377 | +0.03(+0.07%) |
Nov 03, 2014 | 41.40 | 41.49 | 40.83 | 41.05 | 1,249,833 | -0.46(-1.10%) |
Oct 31, 2014 | 41.49 | 41.64 | 41.10 | 41.50 | 1,359,640 | +0.48(+1.16%) |
Oct 30, 2014 | 40.87 | 41.22 | 40.79 | 41.03 | 750,867 | +0.04(+0.09%) |
Oct 29, 2014 | 41.02 | 41.18 | 40.72 | 40.99 | 895,512 | +0.01(+0.02%) |
Oct 28, 2014 | 40.75 | 41.02 | 40.62 | 40.98 | 700,677 | +0.43(+1.06%) |
Oct 27, 2014 | 40.38 | 40.65 | 40.46 | 40.55 | 738,187 | +0.10(+0.24%) |
Oct 24, 2014 | 40.16 | 40.51 | 40.04 | 40.46 | 780,028 | +0.30(+0.73%) |
Oct 23, 2014 | 40.16 | 40.44 | 40.09 | 40.16 | 1,583,460 | +0.26(+0.64%) |
Oct 22, 2014 | 40.28 | 40.34 | 39.88 | 39.91 | 1,401,167 | -0.35(-0.87%) |
Oct 21, 2014 | 39.66 | 40.33 | 39.66 | 40.26 | 1,316,087 | +0.76(+1.93%) |
Oct 20, 2014 | 39.12 | 39.51 | 39.04 | 39.50 | 970,184 | +0.32(+0.83%) |
Oct 17, 2014 | 39.00 | 39.24 | 38.83 | 39.17 | 1,235,144 | +0.52(+1.35%) |
Oct 16, 2014 | 37.59 | 38.81 | 37.59 | 38.65 | 1,639,305 | +0.36(+0.94%) |
Oct 15, 2014 | 38.38 | 38.57 | 37.49 | 38.29 | 2,421,793 | -0.45(-1.16%) |
Oct 14, 2014 | 38.61 | 39.26 | 38.54 | 38.73 | 1,388,401 | +0.31(+0.82%) |
Oct 13, 2014 | 38.66 | 38.99 | 38.34 | 38.42 | 1,851,194 | -0.18(-0.47%) |
Oct 10, 2014 | 38.97 | 39.15 | 38.56 | 38.60 | 2,170,411 | -0.33(-0.86%) |
Oct 09, 2014 | 39.67 | 39.81 | 38.91 | 38.93 | 2,506,219 | -0.82(-2.06%) |
Oct 08, 2014 | 39.32 | 39.75 | 39.05 | 39.75 | 1,380,071 | +0.50(+1.26%) |
Oct 07, 2014 | 39.59 | 39.86 | 39.26 | 39.26 | 1,192,174 | -0.62(-1.55%) |
Oct 06, 2014 | 39.91 | 40.00 | 39.72 | 39.88 | 1,016,798 | +0.08(+0.19%) |
Oct 03, 2014 | 39.65 | 39.95 | 39.55 | 39.80 | 742,049 | +0.34(+0.87%) |
Oct 02, 2014 | 39.23 | 39.55 | 38.98 | 39.46 | 950,702 | +0.11(+0.29%) |
Oct 01, 2014 | 39.66 | 39.88 | 39.24 | 39.34 | 1,610,839 | -0.31(-0.79%) |
Sep 30, 2014 | 39.97 | 40.04 | 39.63 | 39.66 | 872,459 | -0.30(-0.76%) |
Sep 29, 2014 | 39.84 | 40.16 | 39.75 | 39.96 | 687,105 | -0.26(-0.64%) |
Sep 26, 2014 | 39.80 | 40.24 | 39.63 | 40.22 | 937,720 | +0.44(+1.10%) |
Sep 25, 2014 | 40.20 | 40.26 | 39.78 | 39.78 | 880,167 | -0.56(-1.39%) |
Sep 24, 2014 | 39.99 | 40.39 | 39.99 | 40.34 | 906,007 | +0.31(+0.78%) |
Sep 23, 2014 | 40.38 | 40.51 | 40.03 | 40.03 | 896,505 | -0.45(-1.11%) |
Sep 22, 2014 | 40.69 | 40.78 | 40.44 | 40.48 | 883,436 | -0.35(-0.86%) |
Sep 19, 2014 | 41.18 | 41.20 | 40.74 | 40.83 | 1,875,051 | -0.12(-0.30%) |
Sep 18, 2014 | 40.46 | 41.07 | 40.41 | 40.95 | 1,368,647 | +0.57(+1.41%) |
Sep 17, 2014 | 40.41 | 40.59 | 40.22 | 40.38 | 1,204,087 | -0.01(-0.02%) |
Sep 16, 2014 | 40.34 | 40.47 | 40.23 | 40.39 | 1,272,966 | +0.00(+0.00%) |
Sep 15, 2014 | 40.31 | 40.40 | 40.13 | 40.39 | 3,507,971 | +0.02(+0.05%) |
Sep 12, 2014 | 40.47 | 40.51 | 40.20 | 40.37 | 1,095,401 | -0.18(-0.45%) |
Sep 11, 2014 | 40.55 | 40.76 | 40.52 | 40.55 | 1,220,400 | -0.21(-0.51%) |
Sep 10, 2014 | 40.71 | 40.86 | 40.61 | 40.76 | 939,811 | +0.00(+0.00%) |
Sep 09, 2014 | 40.93 | 41.03 | 40.68 | 40.76 | 1,057,919 | -0.29(-0.70%) |
Sep 08, 2014 | 41.33 | 41.37 | 40.97 | 41.05 | 1,108,868 | -0.31(-0.76%) |
Sep 05, 2014 | 41.21 | 41.37 | 41.12 | 41.36 | 1,346,078 | +0.09(+0.21%) |
Sep 04, 2014 | 41.45 | 41.58 | 41.25 | 41.28 | 1,510,109 | -0.17(-0.41%) |
Sep 03, 2014 | 41.72 | 41.78 | 41.41 | 41.45 | 764,580 | -0.06(-0.14%) |
Sep 02, 2014 | 41.70 | 41.70 | 41.43 | 41.50 | 993,854 | -0.13(-0.32%) |
Aug 29, 2014 | 41.55 | 41.64 | 41.64 | 41.64 | 1,090,613 | +0.18(+0.44%) |
Aug 28, 2014 | 41.29 | 41.59 | 41.25 | 41.46 | 968,594 | -0.04(-0.09%) |
Aug 27, 2014 | 41.51 | 41.62 | 41.46 | 41.50 | 1,220,605 | -0.02(-0.04%) |
Aug 26, 2014 | 41.45 | 41.55 | 41.42 | 41.51 | 1,425,216 | +0.10(+0.25%) |
Aug 25, 2014 | 41.14 | 41.42 | 40.95 | 41.41 | 1,046,468 | +0.48(+1.16%) |
Aug 22, 2014 | 41.02 | 41.11 | 40.90 | 40.93 | 1,392,769 | -0.11(-0.28%) |
Aug 21, 2014 | 40.67 | 41.10 | 40.61 | 41.05 | 895,049 | +0.44(+1.08%) |
Aug 20, 2014 | 40.24 | 40.66 | 40.14 | 40.61 | 944,995 | +0.39(+0.97%) |
Aug 19, 2014 | 40.10 | 40.39 | 39.99 | 40.22 | 1,254,560 | +0.11(+0.28%) |
Aug 18, 2014 | 40.30 | 40.31 | 39.92 | 40.10 | 1,564,729 | -0.03(-0.07%) |
Aug 15, 2014 | 40.40 | 40.40 | 39.86 | 40.13 | 1,217,475 | -0.09(-0.21%) |
Aug 14, 2014 | 40.03 | 40.30 | 40.03 | 40.22 | 982,617 | +0.17(+0.43%) |
Aug 13, 2014 | 40.08 | 40.17 | 39.93 | 40.05 | 993,817 | +0.19(+0.48%) |
Aug 12, 2014 | 40.07 | 40.13 | 39.81 | 39.86 | 1,660,457 | -0.21(-0.52%) |
Aug 11, 2014 | 40.05 | 40.30 | 39.96 | 40.07 | 810,095 | +0.05(+0.12%) |
Aug 08, 2014 | 39.66 | 39.92 | 39.52 | 40.02 | 922,935 | +0.35(+0.89%) |
Aug 07, 2014 | 40.17 | 40.34 | 39.58 | 39.67 | 1,081,725 | -0.39(-0.97%) |
Aug 06, 2014 | 39.96 | 40.41 | 39.94 | 40.06 | 1,115,116 | +0.03(+0.07%) |
Aug 05, 2014 | 40.16 | 40.52 | 39.90 | 40.03 | 1,582,861 | -0.17(-0.43%) |
Aug 04, 2014 | 40.02 | 40.38 | 39.82 | 40.20 | 1,519,330 | +0.04(+0.09%) |
Aug 01, 2014 | 39.91 | 40.34 | 39.78 | 40.16 | 1,337,379 | +0.11(+0.28%) |
Jul 31, 2014 | 40.59 | 40.71 | 40.03 | 40.05 | 1,404,021 | -0.84(-2.05%) |
Jul 30, 2014 | 41.16 | 41.34 | 40.72 | 40.88 | 1,171,680 | -0.25(-0.60%) |
Jul 29, 2014 | 41.34 | 41.40 | 41.02 | 41.13 | 1,189,938 | -0.19(-0.46%) |
Jul 28, 2014 | 41.39 | 41.43 | 41.08 | 41.32 | 872,812 | -0.14(-0.34%) |
Jul 25, 2014 | 41.49 | 41.63 | 41.37 | 41.46 | 1,049,146 | -0.22(-0.52%) |
Jul 24, 2014 | 41.95 | 41.95 | 41.63 | 41.68 | 959,207 | -0.14(-0.34%) |
Jul 23, 2014 | 41.83 | 42.03 | 41.75 | 41.83 | 913,268 | +0.10(+0.23%) |
Jul 22, 2014 | 42.22 | 42.30 | 41.72 | 41.73 | 1,115,141 | -0.38(-0.90%) |
Jul 21, 2014 | 42.11 | 42.25 | 41.84 | 42.11 | 762,119 | -0.10(-0.25%) |
Jul 18, 2014 | 41.66 | 42.29 | 41.54 | 42.22 | 1,795,723 | +0.62(+1.49%) |
Jul 17, 2014 | 42.02 | 42.14 | 41.52 | 41.60 | 1,095,388 | -0.47(-1.11%) |
Jul 16, 2014 | 42.09 | 42.17 | 41.84 | 42.06 | 1,060,483 | +0.09(+0.20%) |
Jul 15, 2014 | 41.80 | 42.02 | 41.70 | 41.98 | 1,162,999 | +0.26(+0.62%) |
Jul 14, 2014 | 41.74 | 41.89 | 41.65 | 41.72 | 1,111,954 | +0.27(+0.64%) |
Jul 11, 2014 | 41.43 | 41.54 | 41.26 | 41.45 | 780,182 | -0.10(-0.25%) |
Jul 10, 2014 | 41.71 | 41.71 | 41.47 | 41.56 | 834,302 | -0.31(-0.75%) |
Jul 09, 2014 | 41.92 | 42.09 | 41.70 | 41.87 | 1,107,462 | +0.00(+0.00%) |
Jul 08, 2014 | 41.83 | 41.99 | 41.83 | 41.87 | 1,259,852 | -0.04(-0.09%) |
Jul 07, 2014 | 41.70 | 41.93 | 41.51 | 41.91 | 1,290,233 | +0.06(+0.14%) |
Jul 03, 2014 | 41.89 | 41.85 | 41.85 | 41.85 | 817,607 | +0.29(+0.69%) |
Jul 02, 2014 | 42.09 | 42.12 | 41.48 | 41.57 | 1,213,230 | -0.64(-1.51%) |