Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 44.47 | 44.82 | 43.67 | 43.81 | 5,334,677 | -1.13(-2.51%) |
Mar 30, 2015 | 44.74 | 45.27 | 44.74 | 44.94 | 2,629,823 | +0.36(+0.80%) |
Mar 27, 2015 | 45.34 | 45.44 | 44.47 | 44.58 | 3,269,335 | -0.86(-1.90%) |
Mar 26, 2015 | 45.31 | 46.04 | 45.20 | 45.44 | 4,363,327 | +0.08(+0.17%) |
Mar 25, 2015 | 45.78 | 46.42 | 45.36 | 45.37 | 3,355,639 | -0.19(-0.43%) |
Mar 24, 2015 | 44.57 | 45.67 | 44.48 | 45.56 | 5,115,360 | +0.78(+1.73%) |
Mar 23, 2015 | 44.94 | 45.23 | 44.74 | 44.79 | 3,616,713 | -0.04(-0.08%) |
Mar 20, 2015 | 45.14 | 45.27 | 44.52 | 44.82 | 7,513,706 | +0.03(+0.07%) |
Mar 19, 2015 | 45.19 | 45.50 | 44.79 | 44.79 | 4,463,714 | -0.74(-1.62%) |
Mar 18, 2015 | 44.44 | 45.75 | 43.99 | 45.53 | 5,406,102 | +0.83(+1.86%) |
Mar 17, 2015 | 44.94 | 45.29 | 44.62 | 44.70 | 4,075,557 | -0.55(-1.22%) |
Mar 16, 2015 | 45.21 | 45.56 | 45.05 | 45.25 | 2,847,340 | +0.06(+0.13%) |
Mar 13, 2015 | 44.89 | 45.31 | 44.64 | 45.20 | 2,983,002 | +0.11(+0.25%) |
Mar 12, 2015 | 45.32 | 45.59 | 44.73 | 45.08 | 3,062,365 | +0.17(+0.39%) |
Mar 11, 2015 | 45.54 | 45.71 | 44.86 | 44.91 | 7,530,702 | -0.33(-0.73%) |
Mar 10, 2015 | 46.25 | 46.51 | 45.09 | 45.24 | 6,957,266 | -1.75(-3.73%) |
Mar 09, 2015 | 46.24 | 47.14 | 46.11 | 46.99 | 3,122,239 | +0.96(+2.09%) |
Mar 06, 2015 | 46.54 | 46.64 | 45.87 | 46.03 | 4,320,210 | -0.81(-1.73%) |
Mar 05, 2015 | 47.10 | 47.33 | 46.71 | 46.84 | 2,889,751 | -0.25(-0.54%) |
Mar 04, 2015 | 47.96 | 48.07 | 46.98 | 47.10 | 4,200,464 | -0.97(-2.02%) |
Mar 03, 2015 | 47.95 | 48.29 | 47.69 | 48.07 | 4,090,662 | -0.02(-0.04%) |
Mar 02, 2015 | 47.30 | 48.36 | 46.84 | 48.09 | 5,581,507 | +0.79(+1.68%) |
Feb 27, 2015 | 47.41 | 47.68 | 47.09 | 47.30 | 4,305,163 | -0.06(-0.12%) |
Feb 26, 2015 | 47.41 | 47.71 | 46.58 | 47.35 | 3,185,576 | -0.10(-0.21%) |
Feb 25, 2015 | 48.24 | 48.36 | 47.24 | 47.45 | 3,963,897 | -0.72(-1.49%) |
Feb 24, 2015 | 48.06 | 48.56 | 47.62 | 48.17 | 3,110,843 | -0.12(-0.26%) |
Feb 23, 2015 | 47.71 | 48.45 | 47.71 | 48.29 | 3,770,343 | +0.66(+1.39%) |
Feb 20, 2015 | 46.83 | 47.67 | 46.48 | 47.63 | 3,898,352 | +0.62(+1.32%) |
Feb 19, 2015 | 45.79 | 47.35 | 45.56 | 47.01 | 5,005,345 | +1.26(+2.76%) |
Feb 18, 2015 | 45.04 | 46.32 | 44.98 | 45.75 | 7,888,168 | -0.39(-0.84%) |
Feb 17, 2015 | 46.36 | 46.70 | 45.80 | 46.13 | 5,097,178 | -0.42(-0.89%) |
Feb 13, 2015 | 46.71 | 46.55 | 46.55 | 46.55 | 16,718,175 | -0.19(-0.40%) |
Feb 12, 2015 | 46.26 | 46.95 | 45.95 | 46.73 | 3,133,641 | +0.82(+1.79%) |
Feb 11, 2015 | 45.89 | 46.22 | 45.62 | 45.91 | 4,080,885 | +0.12(+0.25%) |
Feb 10, 2015 | 45.71 | 46.12 | 45.07 | 45.80 | 3,080,927 | +0.16(+0.35%) |
Feb 09, 2015 | 45.32 | 45.89 | 45.18 | 45.64 | 2,955,480 | +0.06(+0.12%) |
Feb 06, 2015 | 46.07 | 46.07 | 44.87 | 45.58 | 4,861,734 | -0.45(-0.99%) |
Feb 05, 2015 | 46.04 | 46.38 | 45.53 | 46.04 | 4,060,549 | +0.39(+0.86%) |
Feb 04, 2015 | 45.97 | 46.38 | 45.52 | 45.65 | 4,960,174 | -0.61(-1.32%) |
Feb 03, 2015 | 46.87 | 47.17 | 45.80 | 46.26 | 5,115,138 | -0.57(-1.22%) |
Feb 02, 2015 | 47.24 | 47.33 | 46.03 | 46.83 | 3,085,339 | -0.09(-0.20%) |
Jan 30, 2015 | 46.68 | 47.73 | 46.57 | 46.93 | 3,257,613 | -0.22(-0.46%) |
Jan 29, 2015 | 46.35 | 47.18 | 45.76 | 47.14 | 3,441,517 | +0.87(+1.87%) |
Jan 28, 2015 | 47.38 | 47.38 | 46.20 | 46.28 | 1,931,600 | -0.78(-1.65%) |
Jan 27, 2015 | 46.41 | 47.38 | 46.33 | 47.05 | 3,562,206 | +0.37(+0.79%) |
Jan 26, 2015 | 46.24 | 46.83 | 46.04 | 46.69 | 1,979,294 | +0.32(+0.69%) |
Jan 23, 2015 | 47.19 | 47.19 | 46.32 | 46.37 | 3,825,216 | -0.85(-1.79%) |
Jan 22, 2015 | 46.71 | 47.26 | 46.41 | 47.21 | 3,766,010 | +0.77(+1.65%) |
Jan 21, 2015 | 46.61 | 46.72 | 46.07 | 46.45 | 2,522,448 | -0.16(-0.35%) |
Jan 20, 2015 | 46.52 | 47.08 | 45.85 | 46.61 | 7,021,574 | +0.87(+1.91%) |
Jan 16, 2015 | 44.56 | 45.80 | 44.33 | 45.74 | 5,735,218 | +1.37(+3.08%) |
Jan 15, 2015 | 45.08 | 45.52 | 44.26 | 44.37 | 8,046,463 | -0.09(-0.21%) |
Jan 14, 2015 | 45.50 | 45.86 | 43.95 | 44.46 | 7,278,109 | -1.52(-3.31%) |
Jan 13, 2015 | 46.03 | 46.58 | 45.33 | 45.98 | 6,431,332 | +0.25(+0.54%) |
Jan 12, 2015 | 45.45 | 46.22 | 44.72 | 45.73 | 6,664,745 | +0.07(+0.15%) |
Jan 09, 2015 | 45.37 | 46.01 | 45.22 | 45.67 | 5,468,727 | +0.37(+0.81%) |
Jan 08, 2015 | 45.21 | 45.35 | 44.61 | 45.30 | 5,116,271 | +0.62(+1.39%) |
Jan 07, 2015 | 43.76 | 44.98 | 43.76 | 44.68 | 8,982,290 | +1.24(+2.85%) |
Jan 06, 2015 | 43.03 | 44.03 | 42.97 | 43.44 | 7,251,226 | +0.88(+2.07%) |
Jan 05, 2015 | 42.90 | 43.33 | 42.28 | 42.56 | 5,497,874 | -0.15(-0.34%) |
Jan 02, 2015 | 42.14 | 42.83 | 41.95 | 42.70 | 4,806,166 | +0.82(+1.97%) |
Dec 31, 2014 | 41.96 | 41.88 | 41.88 | 41.88 | 12,852,434 | -0.15(-0.36%) |
Dec 30, 2014 | 41.75 | 42.39 | 41.66 | 42.03 | 2,363,539 | +0.10(+0.23%) |
Dec 29, 2014 | 42.20 | 42.54 | 41.80 | 41.94 | 3,284,411 | -0.26(-0.62%) |
Dec 26, 2014 | 42.49 | 42.73 | 42.00 | 42.20 | 2,916,624 | -0.14(-0.32%) |
Dec 24, 2014 | 42.82 | 42.33 | 42.33 | 42.33 | 15,283,008 | -0.49(-1.13%) |
Dec 23, 2014 | 41.93 | 42.93 | 41.76 | 42.82 | 6,196,396 | +1.26(+3.02%) |
Dec 22, 2014 | 41.12 | 41.64 | 40.70 | 41.56 | 3,637,330 | +0.69(+1.70%) |
Dec 19, 2014 | 40.51 | 41.10 | 39.96 | 40.87 | 5,606,934 | +1.01(+2.54%) |
Dec 18, 2014 | 40.00 | 40.10 | 39.21 | 39.86 | 3,851,415 | +0.40(+1.01%) |
Dec 17, 2014 | 38.53 | 39.54 | 38.25 | 39.46 | 4,690,878 | +1.21(+3.17%) |
Dec 16, 2014 | 37.65 | 38.73 | 37.62 | 38.24 | 6,268,109 | +0.14(+0.35%) |
Dec 15, 2014 | 38.28 | 38.88 | 37.87 | 38.11 | 5,551,438 | -0.12(-0.33%) |
Dec 12, 2014 | 38.62 | 38.79 | 38.09 | 38.23 | 4,124,765 | -0.48(-1.24%) |
Dec 11, 2014 | 38.79 | 39.05 | 38.45 | 38.71 | 5,934,961 | -0.08(-0.21%) |
Dec 10, 2014 | 39.94 | 39.94 | 38.73 | 38.79 | 5,789,146 | -1.27(-3.16%) |
Dec 09, 2014 | 39.81 | 40.17 | 39.24 | 40.06 | 6,171,836 | -0.50(-1.23%) |
Dec 08, 2014 | 40.91 | 41.04 | 40.22 | 40.56 | 4,384,072 | -0.67(-1.63%) |
Dec 05, 2014 | 41.67 | 41.67 | 41.11 | 41.23 | 3,179,061 | -0.25(-0.60%) |
Dec 04, 2014 | 41.34 | 41.77 | 41.05 | 41.48 | 3,572,254 | -0.00(-0.01%) |
Dec 03, 2014 | 41.21 | 42.10 | 41.12 | 41.49 | 4,950,185 | +0.27(+0.66%) |
Dec 02, 2014 | 40.98 | 41.63 | 40.72 | 41.22 | 3,477,198 | +0.17(+0.42%) |
Dec 01, 2014 | 41.14 | 41.64 | 40.67 | 41.05 | 4,253,791 | -0.16(-0.39%) |
Nov 28, 2014 | 41.47 | 41.71 | 41.04 | 41.21 | 3,544,903 | -0.54(-1.28%) |
Nov 26, 2014 | 41.83 | 41.74 | 41.74 | 41.74 | 18,976,050 | -0.14(-0.34%) |
Nov 25, 2014 | 42.47 | 42.73 | 41.88 | 41.88 | 5,305,979 | -0.70(-1.65%) |
Nov 24, 2014 | 42.75 | 42.85 | 42.32 | 42.59 | 4,262,596 | -0.19(-0.45%) |
Nov 21, 2014 | 42.69 | 43.07 | 42.27 | 42.78 | 6,345,198 | +0.82(+1.94%) |
Nov 20, 2014 | 41.87 | 42.23 | 41.55 | 41.96 | 3,515,404 | +0.16(+0.38%) |
Nov 19, 2014 | 42.31 | 42.82 | 41.50 | 41.80 | 4,458,298 | +0.36(+0.87%) |
Nov 18, 2014 | 41.58 | 42.01 | 41.17 | 41.44 | 4,069,171 | -0.05(-0.12%) |
Nov 17, 2014 | 40.85 | 41.79 | 40.84 | 41.49 | 3,660,568 | +0.60(+1.47%) |
Nov 14, 2014 | 41.03 | 41.33 | 40.55 | 40.89 | 4,036,321 | -0.16(-0.38%) |
Nov 13, 2014 | 40.83 | 41.29 | 40.82 | 41.05 | 3,840,092 | +0.11(+0.28%) |
Nov 12, 2014 | 40.75 | 41.13 | 40.48 | 40.93 | 4,364,068 | +0.16(+0.40%) |
Nov 11, 2014 | 38.87 | 41.07 | 38.87 | 40.77 | 8,188,342 | +1.90(+4.88%) |
Nov 10, 2014 | 38.50 | 39.15 | 37.91 | 38.87 | 6,590,001 | +0.53(+1.39%) |
Nov 07, 2014 | 38.59 | 39.04 | 38.15 | 38.34 | 4,990,083 | -0.09(-0.24%) |
Nov 06, 2014 | 37.06 | 39.14 | 36.83 | 38.43 | 8,093,070 | -0.32(-0.83%) |
Nov 05, 2014 | 38.77 | 39.38 | 38.50 | 38.76 | 7,631,274 | +0.18(+0.46%) |
Nov 04, 2014 | 38.96 | 39.24 | 38.42 | 38.58 | 6,049,470 | -0.55(-1.42%) |
Nov 03, 2014 | 39.92 | 39.99 | 38.97 | 39.13 | 4,977,001 | -0.60(-1.50%) |
Oct 31, 2014 | 40.11 | 40.52 | 39.30 | 39.73 | 5,295,299 | +0.12(+0.29%) |
Oct 30, 2014 | 39.02 | 39.91 | 38.90 | 39.61 | 4,063,730 | +0.28(+0.72%) |
Oct 29, 2014 | 39.81 | 39.98 | 38.91 | 39.33 | 6,252,143 | -0.45(-1.13%) |
Oct 28, 2014 | 39.21 | 39.83 | 39.16 | 39.78 | 4,015,184 | +0.81(+2.09%) |
Oct 27, 2014 | 39.43 | 39.79 | 38.67 | 38.97 | 4,874,955 | -0.82(-2.07%) |
Oct 24, 2014 | 39.27 | 39.94 | 39.01 | 39.79 | 4,094,829 | +0.72(+1.84%) |
Oct 23, 2014 | 39.54 | 40.91 | 39.06 | 39.07 | 4,016,800 | +0.18(+0.46%) |
Oct 22, 2014 | 38.73 | 39.47 | 38.66 | 38.89 | 6,056,192 | +0.25(+0.64%) |
Oct 21, 2014 | 38.27 | 38.78 | 37.98 | 38.65 | 4,855,721 | +0.70(+1.86%) |
Oct 20, 2014 | 37.53 | 38.16 | 37.30 | 37.94 | 4,877,579 | +0.51(+1.36%) |
Oct 17, 2014 | 37.74 | 38.62 | 37.20 | 37.43 | 14,959,355 | -1.36(-3.50%) |
Oct 16, 2014 | 38.07 | 39.31 | 37.79 | 38.79 | 6,107,597 | -0.06(-0.16%) |
Oct 15, 2014 | 38.20 | 39.21 | 36.59 | 38.85 | 9,485,303 | +0.25(+0.65%) |
Oct 14, 2014 | 38.44 | 38.79 | 37.25 | 38.60 | 7,339,029 | -0.03(-0.07%) |
Oct 13, 2014 | 40.64 | 40.89 | 38.55 | 38.63 | 5,657,608 | -2.03(-4.99%) |
Oct 10, 2014 | 41.21 | 41.59 | 40.19 | 40.66 | 6,207,333 | -0.75(-1.82%) |
Oct 09, 2014 | 42.97 | 42.97 | 41.09 | 41.42 | 6,644,287 | -1.41(-3.29%) |
Oct 08, 2014 | 43.19 | 43.25 | 41.30 | 42.83 | 8,459,632 | -0.38(-0.88%) |
Oct 07, 2014 | 41.64 | 44.36 | 41.64 | 43.21 | 10,378,300 | +1.47(+3.53%) |
Oct 06, 2014 | 42.27 | 42.27 | 41.46 | 41.73 | 4,054,862 | -0.29(-0.69%) |
Oct 03, 2014 | 42.29 | 42.63 | 42.01 | 42.02 | 5,057,994 | -0.14(-0.34%) |
Oct 02, 2014 | 40.85 | 42.23 | 40.31 | 42.17 | 7,317,040 | +1.03(+2.49%) |
Oct 01, 2014 | 42.66 | 43.08 | 41.14 | 41.14 | 8,581,377 | -1.52(-3.57%) |
Sep 30, 2014 | 42.51 | 42.76 | 42.17 | 42.67 | 7,402,653 | +0.09(+0.22%) |
Sep 29, 2014 | 42.14 | 42.84 | 41.87 | 42.57 | 8,603,379 | +0.12(+0.27%) |
Sep 26, 2014 | 41.37 | 42.80 | 41.24 | 42.46 | 6,501,941 | +1.04(+2.51%) |
Sep 25, 2014 | 41.56 | 41.80 | 41.15 | 41.42 | 5,136,265 | -0.20(-0.47%) |
Sep 24, 2014 | 40.93 | 41.99 | 40.67 | 41.61 | 8,443,749 | +0.45(+1.10%) |
Sep 23, 2014 | 40.84 | 42.04 | 39.78 | 41.16 | 23,326,574 | +2.08(+5.31%) |
Sep 22, 2014 | 39.46 | 39.54 | 38.93 | 39.08 | 4,754,552 | -0.40(-1.01%) |
Sep 19, 2014 | 39.88 | 40.11 | 39.48 | 39.48 | 7,018,035 | -0.20(-0.51%) |
Sep 18, 2014 | 39.38 | 39.77 | 39.22 | 39.68 | 3,640,120 | +0.52(+1.33%) |
Sep 17, 2014 | 38.94 | 39.42 | 38.89 | 39.17 | 4,004,746 | +0.28(+0.73%) |
Sep 16, 2014 | 38.43 | 39.04 | 38.39 | 38.88 | 3,303,237 | +0.37(+0.96%) |
Sep 15, 2014 | 38.28 | 38.57 | 38.21 | 38.51 | 3,858,826 | +0.21(+0.56%) |
Sep 12, 2014 | 38.28 | 38.47 | 38.08 | 38.30 | 2,820,944 | -0.02(-0.05%) |
Sep 11, 2014 | 38.14 | 38.56 | 37.99 | 38.32 | 2,428,610 | -0.11(-0.29%) |
Sep 10, 2014 | 38.38 | 38.47 | 37.93 | 38.43 | 4,720,489 | +0.08(+0.21%) |
Sep 09, 2014 | 38.84 | 38.86 | 38.25 | 38.35 | 4,428,218 | -0.32(-0.83%) |
Sep 08, 2014 | 38.73 | 38.79 | 38.50 | 38.67 | 2,404,016 | -0.12(-0.32%) |
Sep 05, 2014 | 38.78 | 38.84 | 38.51 | 38.80 | 4,894,045 | -0.09(-0.23%) |
Sep 04, 2014 | 39.20 | 39.07 | 38.67 | 38.88 | 2,821,945 | -0.19(-0.48%) |
Sep 03, 2014 | 39.51 | 39.56 | 39.04 | 39.07 | 2,684,972 | -0.12(-0.32%) |
Sep 02, 2014 | 39.57 | 39.58 | 39.04 | 39.20 | 3,714,078 | -0.18(-0.45%) |
Aug 29, 2014 | 39.76 | 39.37 | 39.37 | 39.37 | 14,888,407 | -0.39(-0.99%) |
Aug 28, 2014 | 39.47 | 39.82 | 39.23 | 39.77 | 3,052,339 | +0.09(+0.22%) |
Aug 27, 2014 | 39.66 | 39.84 | 39.56 | 39.68 | 3,005,573 | +0.13(+0.33%) |
Aug 26, 2014 | 39.51 | 39.61 | 39.27 | 39.55 | 2,148,524 | +0.14(+0.35%) |
Aug 25, 2014 | 39.21 | 39.48 | 39.12 | 39.41 | 2,038,906 | +0.27(+0.68%) |
Aug 22, 2014 | 39.48 | 39.71 | 39.12 | 39.14 | 2,239,491 | -0.39(-0.98%) |
Aug 21, 2014 | 39.52 | 39.77 | 39.17 | 39.53 | 3,624,748 | +0.19(+0.48%) |
Aug 20, 2014 | 39.19 | 39.36 | 38.86 | 39.34 | 2,357,204 | +0.14(+0.35%) |
Aug 19, 2014 | 39.46 | 39.90 | 39.13 | 39.20 | 5,258,363 | -0.06(-0.15%) |
Aug 18, 2014 | 38.84 | 39.33 | 38.73 | 39.26 | 4,237,607 | +0.69(+1.79%) |
Aug 15, 2014 | 37.90 | 38.65 | 37.87 | 38.57 | 6,155,823 | +0.76(+2.01%) |
Aug 14, 2014 | 37.60 | 37.97 | 37.46 | 37.81 | 3,880,416 | +0.42(+1.12%) |
Aug 13, 2014 | 37.69 | 37.73 | 37.25 | 37.39 | 3,763,236 | -0.24(-0.65%) |
Aug 12, 2014 | 37.50 | 37.89 | 37.45 | 37.64 | 2,905,694 | +0.13(+0.35%) |
Aug 11, 2014 | 37.66 | 37.73 | 37.31 | 37.50 | 3,715,907 | +0.01(+0.03%) |
Aug 08, 2014 | 37.00 | 37.35 | 36.84 | 37.49 | 5,043,336 | +0.46(+1.26%) |
Aug 07, 2014 | 38.61 | 38.61 | 36.55 | 37.03 | 13,308,574 | -1.41(-3.66%) |
Aug 06, 2014 | 37.64 | 38.53 | 37.56 | 38.43 | 6,300,319 | +0.52(+1.36%) |
Aug 05, 2014 | 38.03 | 38.60 | 37.87 | 37.92 | 5,687,357 | -0.42(-1.09%) |
Aug 04, 2014 | 38.46 | 38.50 | 38.02 | 38.34 | 4,377,897 | -0.02(-0.06%) |
Aug 01, 2014 | 37.51 | 38.42 | 37.51 | 38.36 | 3,872,117 | +0.34(+0.90%) |
Jul 31, 2014 | 38.35 | 38.64 | 37.95 | 38.02 | 4,606,654 | -0.65(-1.68%) |
Jul 30, 2014 | 38.82 | 38.98 | 38.57 | 38.67 | 2,866,523 | -0.06(-0.16%) |
Jul 29, 2014 | 38.72 | 38.93 | 38.58 | 38.73 | 2,680,564 | +0.01(+0.02%) |
Jul 28, 2014 | 38.22 | 38.74 | 38.22 | 38.73 | 3,220,004 | +0.36(+0.94%) |
Jul 25, 2014 | 38.49 | 38.63 | 38.29 | 38.36 | 2,809,074 | -0.30(-0.77%) |
Jul 24, 2014 | 38.66 | 39.08 | 38.51 | 38.66 | 6,055,291 | +0.36(+0.94%) |
Jul 23, 2014 | 38.58 | 38.61 | 38.22 | 38.30 | 2,973,461 | -0.25(-0.65%) |
Jul 22, 2014 | 38.46 | 38.77 | 38.36 | 38.55 | 3,332,756 | +0.24(+0.63%) |
Jul 21, 2014 | 38.16 | 38.42 | 37.99 | 38.31 | 2,958,798 | -0.04(-0.11%) |
Jul 18, 2014 | 38.16 | 38.42 | 37.92 | 38.35 | 5,887,380 | +0.26(+0.67%) |
Jul 17, 2014 | 37.06 | 38.77 | 37.02 | 38.10 | 10,042,590 | +0.84(+2.25%) |
Jul 16, 2014 | 37.03 | 37.27 | 37.03 | 37.26 | 2,965,672 | +0.35(+0.94%) |
Jul 15, 2014 | 36.69 | 37.03 | 36.63 | 36.91 | 2,915,406 | +0.30(+0.82%) |
Jul 14, 2014 | 36.53 | 36.62 | 36.32 | 36.61 | 3,721,892 | +0.20(+0.54%) |
Jul 11, 2014 | 36.43 | 36.56 | 36.23 | 36.42 | 2,278,780 | -0.10(-0.28%) |
Jul 10, 2014 | 36.50 | 36.67 | 36.28 | 36.52 | 3,093,128 | -0.41(-1.10%) |
Jul 09, 2014 | 37.20 | 37.20 | 36.86 | 36.93 | 2,857,944 | -0.28(-0.76%) |
Jul 08, 2014 | 36.72 | 37.23 | 36.42 | 37.21 | 4,727,736 | +0.43(+1.16%) |
Jul 07, 2014 | 37.20 | 37.30 | 36.73 | 36.78 | 3,200,619 | -0.49(-1.31%) |
Jul 03, 2014 | 37.17 | 37.27 | 37.27 | 37.27 | 10,093,995 | +0.12(+0.31%) |
Jul 02, 2014 | 37.04 | 37.28 | 36.77 | 37.16 | 3,313,938 | +0.09(+0.23%) |
Jul 01, 2014 | 36.80 | 37.14 | 36.62 | 37.07 | 3,839,537 | +0.54(+1.48%) |
Jun 30, 2014 | 36.55 | 36.94 | 36.39 | 36.53 | 5,627,952 | +0.04(+0.11%) |
Jun 27, 2014 | 36.45 | 36.56 | 36.22 | 36.49 | 3,989,827 | -0.18(-0.50%) |
Jun 26, 2014 | 36.84 | 36.84 | 36.28 | 36.67 | 2,812,853 | -0.04(-0.10%) |
Jun 25, 2014 | 36.43 | 36.92 | 36.40 | 36.71 | 2,989,113 | +0.11(+0.29%) |
Jun 24, 2014 | 37.23 | 37.23 | 36.58 | 36.61 | 3,373,811 | -0.68(-1.83%) |
Jun 23, 2014 | 37.29 | 37.51 | 37.10 | 37.29 | 2,170,781 | -0.07(-0.19%) |
Jun 20, 2014 | 37.51 | 37.61 | 37.11 | 37.36 | 4,850,214 | +0.00(+0.00%) |
Jun 19, 2014 | 37.17 | 37.47 | 36.74 | 37.36 | 4,573,284 | +0.32(+0.87%) |
Jun 18, 2014 | 36.89 | 37.09 | 36.63 | 37.04 | 3,532,345 | +0.35(+0.96%) |
Jun 17, 2014 | 36.28 | 36.74 | 36.09 | 36.68 | 2,987,184 | +0.32(+0.89%) |
Jun 16, 2014 | 35.72 | 36.40 | 35.69 | 36.36 | 5,747,849 | +0.63(+1.78%) |
Jun 13, 2014 | 35.81 | 35.83 | 35.44 | 35.73 | 3,910,076 | -0.10(-0.29%) |
Jun 12, 2014 | 36.17 | 36.32 | 35.68 | 35.83 | 4,153,840 | -0.50(-1.39%) |
Jun 11, 2014 | 36.62 | 36.62 | 36.20 | 36.34 | 4,062,395 | -0.55(-1.49%) |
Jun 10, 2014 | 36.95 | 36.95 | 36.52 | 36.89 | 3,419,006 | -0.40(-1.06%) |
Jun 06, 2014 | 37.39 | 37.49 | 37.13 | 37.28 | 3,205,893 | +0.09(+0.25%) |
Jun 05, 2014 | 37.40 | 37.57 | 36.91 | 37.19 | 3,313,095 | -0.01(-0.02%) |
Jun 04, 2014 | 37.11 | 37.35 | 36.91 | 37.20 | 5,569,100 | +0.07(+0.20%) |
Jun 03, 2014 | 37.12 | 37.55 | 37.03 | 37.12 | 4,060,248 | -0.01(-0.02%) |
Jun 02, 2014 | 36.95 | 37.46 | 36.95 | 37.13 | 4,714,488 | +0.18(+0.49%) |
May 30, 2014 | 36.62 | 37.08 | 36.58 | 36.95 | 5,798,114 | +0.15(+0.40%) |
May 29, 2014 | 36.80 | 37.14 | 36.45 | 36.80 | 4,768,573 | +0.07(+0.19%) |
May 28, 2014 | 37.50 | 37.75 | 36.72 | 36.73 | 5,251,228 | -0.83(-2.21%) |
May 27, 2014 | 37.48 | 37.83 | 37.33 | 37.56 | 3,784,609 | +0.10(+0.28%) |
May 23, 2014 | 37.18 | 37.46 | 37.46 | 37.46 | 18,479,320 | +0.15(+0.40%) |
May 22, 2014 | 37.27 | 37.52 | 36.91 | 37.31 | 3,120,144 | +0.03(+0.08%) |
May 21, 2014 | 37.54 | 37.88 | 37.19 | 37.28 | 5,191,079 | -0.19(-0.52%) |
May 20, 2014 | 37.38 | 37.91 | 37.35 | 37.48 | 4,485,638 | +0.08(+0.22%) |
May 19, 2014 | 36.58 | 37.62 | 36.36 | 37.40 | 5,348,454 | +0.84(+2.29%) |
May 16, 2014 | 36.23 | 36.68 | 35.94 | 36.56 | 10,695,454 | +0.23(+0.64%) |
May 15, 2014 | 37.43 | 37.52 | 36.14 | 36.33 | 7,260,796 | -1.34(-3.55%) |
May 14, 2014 | 37.74 | 38.05 | 37.61 | 37.66 | 5,112,256 | +0.01(+0.02%) |
May 13, 2014 | 36.92 | 37.82 | 36.65 | 37.66 | 6,926,875 | +1.10(+3.01%) |
May 12, 2014 | 35.89 | 36.89 | 35.70 | 36.56 | 7,238,790 | +0.91(+2.55%) |
May 09, 2014 | 36.38 | 36.54 | 35.45 | 35.65 | 7,202,978 | -0.86(-2.37%) |
May 08, 2014 | 36.48 | 37.55 | 35.40 | 36.51 | 10,148,601 | -0.53(-1.43%) |
May 07, 2014 | 36.92 | 37.11 | 36.51 | 37.04 | 3,426,839 | +0.20(+0.55%) |
May 06, 2014 | 36.85 | 37.08 | 36.41 | 36.84 | 2,957,304 | -0.15(-0.41%) |
May 05, 2014 | 36.68 | 37.07 | 36.64 | 36.99 | 1,941,334 | +0.17(+0.47%) |
May 02, 2014 | 36.64 | 36.98 | 36.54 | 36.81 | 2,578,247 | +0.21(+0.57%) |
May 01, 2014 | 37.02 | 37.11 | 36.57 | 36.61 | 3,791,351 | -0.48(-1.29%) |
Apr 30, 2014 | 36.96 | 37.24 | 36.74 | 37.09 | 2,679,052 | +0.11(+0.29%) |
Apr 29, 2014 | 36.84 | 37.14 | 36.51 | 36.98 | 3,386,657 | +0.37(+1.01%) |
Apr 28, 2014 | 36.50 | 36.85 | 36.30 | 36.61 | 2,803,538 | +0.20(+0.54%) |
Apr 25, 2014 | 36.27 | 36.58 | 36.05 | 36.41 | 4,195,033 | +0.06(+0.17%) |
Apr 24, 2014 | 36.92 | 36.92 | 36.30 | 36.35 | 3,542,313 | -0.44(-1.19%) |
Apr 23, 2014 | 36.71 | 37.04 | 36.58 | 36.79 | 3,585,596 | +0.19(+0.52%) |
Apr 22, 2014 | 36.44 | 36.67 | 35.60 | 36.59 | 5,472,714 | +0.11(+0.29%) |
Apr 21, 2014 | 36.77 | 36.77 | 36.36 | 36.49 | 3,483,191 | -0.17(-0.46%) |
Apr 17, 2014 | 37.33 | 36.66 | 36.66 | 36.66 | 20,682,598 | -0.81(-2.17%) |
Apr 16, 2014 | 36.75 | 37.50 | 36.62 | 37.47 | 4,640,055 | +1.04(+2.85%) |
Apr 15, 2014 | 36.48 | 36.83 | 36.11 | 36.43 | 4,970,242 | -0.02(-0.05%) |
Apr 14, 2014 | 35.40 | 36.48 | 35.15 | 36.45 | 5,815,852 | +0.49(+1.38%) |
Apr 11, 2014 | 36.93 | 36.99 | 35.91 | 35.96 | 10,388,568 | -1.22(-3.27%) |
Apr 10, 2014 | 38.19 | 38.42 | 37.06 | 37.17 | 7,464,761 | -1.46(-3.78%) |
Apr 09, 2014 | 38.49 | 38.97 | 38.40 | 38.63 | 3,993,179 | +0.15(+0.39%) |
Apr 08, 2014 | 38.18 | 38.66 | 38.06 | 38.49 | 4,459,210 | +0.39(+1.02%) |
Apr 07, 2014 | 38.71 | 38.93 | 37.91 | 38.10 | 4,085,092 | -0.57(-1.47%) |
Apr 04, 2014 | 39.48 | 39.61 | 38.51 | 38.67 | 5,322,643 | -0.64(-1.62%) |
Apr 03, 2014 | 39.65 | 39.93 | 39.16 | 39.30 | 5,605,344 | -0.85(-2.12%) |
Apr 02, 2014 | 39.80 | 40.37 | 39.54 | 40.15 | 6,540,408 | -0.14(-0.35%) |