Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 42.53 | 42.70 | 42.01 | 42.03 | 2,874,615 | -0.51(-1.20%) |
Feb 26, 2015 | 42.75 | 42.87 | 42.26 | 42.54 | 3,767,616 | -0.11(-0.26%) |
Feb 25, 2015 | 41.97 | 42.85 | 41.66 | 42.65 | 4,764,486 | +0.59(+1.41%) |
Feb 24, 2015 | 41.79 | 42.53 | 41.67 | 42.06 | 2,935,862 | +0.20(+0.47%) |
Feb 23, 2015 | 41.91 | 41.96 | 41.52 | 41.86 | 2,104,505 | -0.11(-0.26%) |
Feb 20, 2015 | 41.77 | 42.05 | 41.30 | 41.97 | 6,129,736 | +0.20(+0.47%) |
Feb 19, 2015 | 41.76 | 42.28 | 41.73 | 41.77 | 2,069,516 | -0.15(-0.37%) |
Feb 18, 2015 | 41.83 | 42.07 | 41.58 | 41.92 | 2,800,601 | -0.01(-0.02%) |
Feb 17, 2015 | 41.71 | 42.09 | 41.56 | 41.93 | 2,855,138 | +0.28(+0.68%) |
Feb 13, 2015 | 41.94 | 41.65 | 41.65 | 41.65 | 2,602,855 | -0.22(-0.52%) |
Feb 12, 2015 | 41.39 | 41.94 | 41.28 | 41.86 | 2,822,614 | +0.46(+1.12%) |
Feb 11, 2015 | 41.23 | 41.54 | 41.08 | 41.40 | 3,013,802 | +0.10(+0.23%) |
Feb 10, 2015 | 41.01 | 41.38 | 40.86 | 41.30 | 3,397,801 | +0.41(+0.99%) |
Feb 09, 2015 | 40.68 | 41.42 | 40.63 | 40.90 | 3,534,440 | +0.06(+0.14%) |
Feb 06, 2015 | 40.49 | 41.25 | 40.49 | 40.84 | 6,148,182 | +0.51(+1.27%) |
Feb 05, 2015 | 38.53 | 40.38 | 38.52 | 40.33 | 7,691,432 | +1.94(+5.05%) |
Feb 04, 2015 | 37.58 | 38.60 | 37.58 | 38.39 | 5,933,525 | +0.65(+1.72%) |
Feb 03, 2015 | 37.25 | 37.78 | 37.25 | 37.74 | 3,012,267 | +0.53(+1.42%) |
Feb 02, 2015 | 36.98 | 37.25 | 36.71 | 37.22 | 3,745,883 | +0.48(+1.30%) |
Jan 30, 2015 | 36.30 | 37.31 | 36.21 | 36.74 | 5,709,101 | +0.15(+0.42%) |
Jan 29, 2015 | 36.65 | 36.79 | 36.11 | 36.58 | 7,475,611 | -0.10(-0.28%) |
Jan 28, 2015 | 37.96 | 38.13 | 36.68 | 36.69 | 5,934,270 | -1.30(-3.41%) |
Jan 27, 2015 | 38.44 | 38.76 | 37.95 | 37.98 | 4,214,963 | -0.90(-2.32%) |
Jan 26, 2015 | 38.43 | 38.91 | 38.22 | 38.88 | 2,575,953 | +0.19(+0.48%) |
Jan 23, 2015 | 38.40 | 38.91 | 38.19 | 38.70 | 5,019,227 | +0.45(+1.18%) |
Jan 22, 2015 | 36.93 | 38.32 | 36.83 | 38.25 | 6,519,184 | +1.36(+3.69%) |
Jan 21, 2015 | 37.01 | 37.36 | 36.71 | 36.89 | 3,338,504 | -0.25(-0.68%) |
Jan 20, 2015 | 37.60 | 37.85 | 36.91 | 37.14 | 4,262,730 | -0.26(-0.68%) |
Jan 16, 2015 | 36.65 | 37.41 | 36.52 | 37.39 | 5,006,543 | +0.66(+1.81%) |
Jan 15, 2015 | 37.14 | 37.37 | 36.70 | 36.73 | 6,519,705 | -0.41(-1.12%) |
Jan 14, 2015 | 37.02 | 37.54 | 36.81 | 37.14 | 7,165,861 | -0.27(-0.72%) |
Jan 13, 2015 | 38.73 | 39.20 | 37.28 | 37.41 | 9,950,900 | -1.13(-2.93%) |
Jan 12, 2015 | 39.52 | 39.67 | 38.39 | 38.54 | 4,585,679 | -1.04(-2.62%) |
Jan 09, 2015 | 39.61 | 39.97 | 39.39 | 39.58 | 3,268,230 | +0.02(+0.06%) |
Jan 08, 2015 | 39.24 | 39.94 | 39.24 | 39.55 | 4,739,549 | +0.49(+1.26%) |
Jan 07, 2015 | 38.66 | 39.10 | 38.18 | 39.06 | 16,529,673 | +0.54(+1.41%) |
Jan 06, 2015 | 39.21 | 39.43 | 38.13 | 38.52 | 7,719,393 | -0.56(-1.43%) |
Jan 05, 2015 | 38.75 | 39.44 | 38.60 | 39.08 | 5,907,020 | +0.21(+0.55%) |
Jan 02, 2015 | 39.36 | 39.42 | 38.54 | 38.86 | 3,212,337 | -0.29(-0.75%) |
Dec 31, 2014 | 39.66 | 39.16 | 39.16 | 39.16 | 1,915,182 | -0.45(-1.13%) |
Dec 30, 2014 | 39.64 | 39.84 | 39.54 | 39.61 | 2,372,126 | -0.06(-0.15%) |
Dec 29, 2014 | 39.71 | 40.03 | 39.55 | 39.67 | 2,119,541 | +0.04(+0.11%) |
Dec 26, 2014 | 39.70 | 39.99 | 39.32 | 39.62 | 2,537,045 | +0.03(+0.07%) |
Dec 24, 2014 | 39.94 | 39.59 | 39.59 | 39.59 | 1,635,184 | -0.30(-0.76%) |
Dec 23, 2014 | 40.26 | 40.66 | 39.86 | 39.90 | 4,261,145 | -0.30(-0.74%) |
Dec 22, 2014 | 39.55 | 40.31 | 39.55 | 40.20 | 4,752,048 | +0.62(+1.57%) |
Dec 19, 2014 | 40.31 | 40.48 | 39.24 | 39.58 | 8,686,482 | -0.42(-1.06%) |
Dec 18, 2014 | 39.69 | 40.00 | 39.59 | 40.00 | 3,595,032 | +0.43(+1.08%) |
Dec 17, 2014 | 38.57 | 39.68 | 38.41 | 39.57 | 4,977,026 | +1.18(+3.08%) |
Dec 16, 2014 | 39.15 | 39.15 | 38.34 | 38.39 | 5,912,430 | -0.81(-2.05%) |
Dec 15, 2014 | 39.18 | 39.63 | 39.00 | 39.19 | 4,185,188 | +0.07(+0.18%) |
Dec 12, 2014 | 39.93 | 40.27 | 39.09 | 39.12 | 4,297,248 | -1.14(-2.82%) |
Dec 11, 2014 | 39.99 | 40.49 | 39.99 | 40.26 | 6,639,466 | +0.43(+1.08%) |
Dec 10, 2014 | 40.08 | 40.24 | 39.81 | 39.83 | 4,158,039 | -0.25(-0.63%) |
Dec 09, 2014 | 40.20 | 40.22 | 39.69 | 40.08 | 5,317,710 | -0.24(-0.61%) |
Dec 08, 2014 | 40.06 | 40.55 | 39.87 | 40.33 | 3,119,126 | +0.19(+0.48%) |
Dec 05, 2014 | 40.18 | 40.86 | 39.97 | 40.14 | 4,425,515 | -0.41(-1.00%) |
Dec 04, 2014 | 40.46 | 40.66 | 40.22 | 40.55 | 3,156,438 | +0.13(+0.32%) |
Dec 03, 2014 | 40.05 | 40.46 | 39.96 | 40.42 | 3,890,905 | +0.29(+0.71%) |
Dec 02, 2014 | 40.09 | 40.33 | 39.91 | 40.13 | 3,131,725 | +0.16(+0.41%) |
Dec 01, 2014 | 40.36 | 40.38 | 39.86 | 39.97 | 3,014,670 | -0.39(-0.96%) |
Nov 28, 2014 | 39.63 | 40.48 | 39.35 | 40.36 | 3,046,136 | +0.92(+2.34%) |
Nov 26, 2014 | 39.29 | 39.43 | 39.43 | 39.43 | 3,119,730 | -0.05(-0.12%) |
Nov 25, 2014 | 39.51 | 39.71 | 39.21 | 39.48 | 3,170,208 | -0.11(-0.29%) |
Nov 24, 2014 | 39.43 | 39.86 | 39.18 | 39.59 | 4,457,110 | +0.26(+0.65%) |
Nov 21, 2014 | 39.51 | 39.69 | 39.18 | 39.34 | 3,756,394 | +0.08(+0.20%) |
Nov 20, 2014 | 39.20 | 39.45 | 39.11 | 39.26 | 2,981,781 | -0.16(-0.39%) |
Nov 19, 2014 | 39.47 | 39.51 | 39.13 | 39.41 | 2,768,093 | +0.14(+0.35%) |
Nov 18, 2014 | 39.68 | 39.91 | 39.26 | 39.28 | 3,715,526 | -0.40(-1.01%) |
Nov 17, 2014 | 39.56 | 40.04 | 39.49 | 39.68 | 2,533,416 | -0.06(-0.16%) |
Nov 14, 2014 | 39.76 | 39.89 | 39.52 | 39.74 | 3,879,313 | -0.12(-0.29%) |
Nov 13, 2014 | 39.62 | 39.92 | 39.38 | 39.86 | 4,471,239 | +0.36(+0.91%) |
Nov 12, 2014 | 39.49 | 39.64 | 39.36 | 39.50 | 4,723,970 | -0.01(-0.02%) |
Nov 11, 2014 | 39.15 | 39.55 | 39.12 | 39.51 | 3,572,789 | +0.34(+0.87%) |
Nov 10, 2014 | 38.93 | 39.19 | 38.28 | 39.17 | 4,389,765 | +0.14(+0.36%) |
Nov 07, 2014 | 39.37 | 39.37 | 38.97 | 39.03 | 4,174,923 | -0.25(-0.63%) |
Nov 06, 2014 | 38.61 | 39.33 | 38.61 | 39.27 | 4,998,670 | +0.45(+1.15%) |
Nov 05, 2014 | 38.99 | 39.28 | 38.61 | 38.83 | 6,905,256 | -0.02(-0.05%) |
Nov 04, 2014 | 37.53 | 38.88 | 37.22 | 38.84 | 8,836,840 | +1.38(+3.68%) |
Nov 03, 2014 | 37.22 | 37.71 | 37.22 | 37.46 | 6,311,012 | +0.27(+0.72%) |
Oct 31, 2014 | 36.53 | 37.20 | 36.53 | 37.20 | 4,033,412 | +0.81(+2.24%) |
Oct 30, 2014 | 36.65 | 36.80 | 36.18 | 36.38 | 3,307,681 | -0.39(-1.07%) |
Oct 29, 2014 | 36.60 | 36.83 | 36.27 | 36.77 | 2,698,077 | +0.09(+0.25%) |
Oct 28, 2014 | 36.76 | 36.89 | 36.37 | 36.68 | 2,564,568 | -0.05(-0.13%) |
Oct 27, 2014 | 36.88 | 36.89 | 36.42 | 36.73 | 2,378,465 | -0.16(-0.45%) |
Oct 24, 2014 | 36.31 | 36.92 | 36.30 | 36.89 | 3,946,641 | +0.62(+1.70%) |
Oct 23, 2014 | 35.76 | 36.32 | 35.62 | 36.28 | 3,828,269 | +0.79(+2.22%) |
Oct 22, 2014 | 35.51 | 35.74 | 35.15 | 35.49 | 2,831,159 | -0.14(-0.39%) |
Oct 21, 2014 | 35.86 | 35.93 | 35.30 | 35.63 | 5,302,400 | -0.07(-0.19%) |
Oct 20, 2014 | 35.25 | 35.75 | 35.05 | 35.69 | 3,570,308 | +0.58(+1.66%) |
Oct 17, 2014 | 35.48 | 35.69 | 34.85 | 35.11 | 6,054,176 | -0.19(-0.54%) |
Oct 16, 2014 | 35.48 | 36.21 | 35.26 | 35.30 | 6,207,827 | -0.93(-2.56%) |
Oct 15, 2014 | 35.54 | 36.39 | 35.05 | 36.23 | 6,677,528 | +0.32(+0.90%) |
Oct 14, 2014 | 35.46 | 36.15 | 35.43 | 35.91 | 5,261,503 | +0.43(+1.21%) |
Oct 13, 2014 | 36.32 | 36.46 | 35.46 | 35.48 | 8,372,571 | -0.88(-2.43%) |
Oct 10, 2014 | 36.37 | 37.18 | 36.03 | 36.36 | 8,493,670 | +0.11(+0.29%) |
Oct 09, 2014 | 35.89 | 36.32 | 35.86 | 36.25 | 9,573,721 | +0.30(+0.83%) |
Oct 08, 2014 | 35.31 | 35.96 | 35.22 | 35.95 | 4,473,686 | +0.89(+2.54%) |
Oct 07, 2014 | 35.65 | 35.70 | 35.06 | 35.06 | 3,321,200 | -0.49(-1.38%) |
Oct 06, 2014 | 35.58 | 36.05 | 35.52 | 35.55 | 5,358,920 | +0.12(+0.34%) |
Oct 03, 2014 | 35.44 | 35.71 | 35.18 | 35.43 | 4,171,076 | +0.12(+0.35%) |
Oct 02, 2014 | 34.94 | 35.56 | 34.88 | 35.31 | 5,551,631 | +0.65(+1.88%) |
Oct 01, 2014 | 34.83 | 34.88 | 34.54 | 34.66 | 3,863,101 | -0.17(-0.50%) |
Sep 30, 2014 | 34.95 | 35.03 | 34.66 | 34.83 | 3,117,132 | -0.03(-0.08%) |
Sep 29, 2014 | 34.87 | 34.96 | 34.70 | 34.86 | 3,584,868 | -0.23(-0.65%) |
Sep 26, 2014 | 34.93 | 35.18 | 34.72 | 35.08 | 3,115,458 | +0.15(+0.43%) |
Sep 25, 2014 | 35.46 | 35.58 | 34.85 | 34.93 | 3,723,646 | -0.61(-1.72%) |
Sep 24, 2014 | 35.60 | 35.74 | 35.40 | 35.55 | 4,394,536 | -0.08(-0.23%) |
Sep 23, 2014 | 35.73 | 35.99 | 35.53 | 35.63 | 3,142,746 | -0.22(-0.62%) |
Sep 22, 2014 | 36.37 | 36.39 | 35.69 | 35.85 | 4,067,214 | -0.54(-1.49%) |
Sep 19, 2014 | 36.61 | 36.61 | 36.13 | 36.39 | 4,899,640 | -0.04(-0.12%) |
Sep 18, 2014 | 36.15 | 36.63 | 36.08 | 36.44 | 8,002,806 | +0.40(+1.10%) |
Sep 17, 2014 | 35.20 | 36.09 | 35.14 | 36.04 | 9,633,679 | +0.90(+2.55%) |
Sep 16, 2014 | 34.70 | 35.30 | 34.52 | 35.15 | 4,643,006 | +0.22(+0.64%) |
Sep 15, 2014 | 34.65 | 35.00 | 34.56 | 34.92 | 7,407,073 | +0.16(+0.45%) |
Sep 12, 2014 | 33.87 | 35.19 | 33.82 | 34.76 | 7,692,821 | +0.77(+2.28%) |
Sep 11, 2014 | 33.84 | 34.01 | 33.67 | 33.99 | 4,190,166 | +0.02(+0.05%) |
Sep 10, 2014 | 33.62 | 34.05 | 33.49 | 33.97 | 5,212,073 | +0.55(+1.65%) |
Sep 09, 2014 | 33.45 | 33.86 | 33.33 | 33.42 | 4,710,065 | -0.05(-0.15%) |
Sep 08, 2014 | 33.21 | 33.60 | 33.21 | 33.47 | 3,628,519 | +0.14(+0.41%) |
Sep 05, 2014 | 33.13 | 33.36 | 32.92 | 33.33 | 4,910,459 | +0.19(+0.57%) |
Sep 04, 2014 | 32.97 | 33.46 | 32.97 | 33.15 | 3,703,990 | +0.05(+0.15%) |
Sep 03, 2014 | 33.73 | 33.89 | 33.03 | 33.10 | 3,637,132 | -0.53(-1.57%) |
Sep 02, 2014 | 33.92 | 33.95 | 33.42 | 33.63 | 3,385,650 | -0.12(-0.37%) |
Aug 29, 2014 | 33.77 | 33.75 | 33.75 | 33.75 | 3,217,729 | +0.06(+0.16%) |
Aug 28, 2014 | 33.48 | 33.75 | 33.47 | 33.70 | 3,786,085 | +0.09(+0.28%) |
Aug 27, 2014 | 33.87 | 33.97 | 33.33 | 33.60 | 4,493,582 | -0.22(-0.64%) |
Aug 26, 2014 | 33.81 | 33.94 | 33.69 | 33.82 | 4,795,100 | -0.03(-0.09%) |
Aug 25, 2014 | 33.93 | 33.96 | 33.78 | 33.85 | 3,314,715 | +0.08(+0.25%) |
Aug 22, 2014 | 33.57 | 33.90 | 33.54 | 33.77 | 2,729,655 | +0.09(+0.28%) |
Aug 21, 2014 | 33.38 | 33.69 | 33.13 | 33.67 | 5,212,705 | +0.30(+0.89%) |
Aug 20, 2014 | 33.13 | 33.43 | 33.16 | 33.38 | 4,082,977 | +0.22(+0.66%) |
Aug 19, 2014 | 33.87 | 33.90 | 33.09 | 33.16 | 6,131,993 | -0.77(-2.27%) |
Aug 18, 2014 | 33.78 | 33.98 | 33.76 | 33.93 | 3,575,129 | +0.43(+1.28%) |
Aug 15, 2014 | 33.92 | 33.81 | 33.34 | 33.50 | 3,974,260 | -0.31(-0.90%) |
Aug 14, 2014 | 33.64 | 33.84 | 33.60 | 33.81 | 3,017,201 | +0.28(+0.85%) |
Aug 13, 2014 | 33.60 | 33.76 | 33.39 | 33.52 | 3,369,023 | -0.02(-0.06%) |
Aug 12, 2014 | 33.65 | 33.86 | 33.34 | 33.54 | 2,959,538 | -0.27(-0.80%) |
Aug 11, 2014 | 34.33 | 34.46 | 33.76 | 33.81 | 3,931,191 | -0.36(-1.05%) |
Aug 08, 2014 | 33.75 | 34.03 | 33.46 | 34.17 | 5,746,526 | +0.54(+1.59%) |
Aug 07, 2014 | 34.43 | 34.47 | 33.23 | 33.63 | 8,153,115 | -0.69(-2.01%) |
Aug 06, 2014 | 34.08 | 34.78 | 33.99 | 34.33 | 4,407,371 | +0.19(+0.55%) |
Aug 05, 2014 | 34.42 | 34.46 | 34.14 | 34.14 | 4,517,875 | -0.50(-1.44%) |
Aug 04, 2014 | 34.42 | 34.73 | 34.27 | 34.63 | 3,849,000 | +0.32(+0.92%) |
Aug 01, 2014 | 34.29 | 34.52 | 34.02 | 34.32 | 4,346,326 | -0.01(-0.02%) |
Jul 31, 2014 | 34.88 | 35.04 | 34.31 | 34.33 | 4,971,611 | -0.69(-1.96%) |
Jul 30, 2014 | 35.10 | 35.14 | 34.79 | 35.01 | 4,037,388 | +0.12(+0.35%) |
Jul 29, 2014 | 35.04 | 35.46 | 34.84 | 34.89 | 5,330,282 | -0.11(-0.31%) |
Jul 28, 2014 | 35.06 | 35.21 | 34.65 | 35.00 | 6,505,632 | -0.13(-0.38%) |
Jul 25, 2014 | 34.99 | 35.27 | 34.94 | 35.13 | 6,076,581 | +0.14(+0.40%) |
Jul 24, 2014 | 35.26 | 35.26 | 34.90 | 34.99 | 5,740,887 | -0.28(-0.79%) |
Jul 23, 2014 | 35.43 | 35.57 | 34.96 | 35.27 | 5,605,418 | -0.26(-0.73%) |
Jul 22, 2014 | 34.73 | 35.57 | 34.69 | 35.53 | 7,531,196 | +0.46(+1.30%) |
Jul 21, 2014 | 34.47 | 35.13 | 34.39 | 35.08 | 6,241,001 | +0.37(+1.06%) |
Jul 18, 2014 | 34.21 | 35.13 | 34.13 | 34.71 | 9,529,722 | +0.56(+1.64%) |
Jul 17, 2014 | 33.59 | 34.19 | 33.59 | 34.15 | 7,268,547 | +0.43(+1.27%) |
Jul 16, 2014 | 33.53 | 33.80 | 33.53 | 33.72 | 5,353,953 | +0.23(+0.68%) |
Jul 15, 2014 | 33.23 | 33.66 | 33.18 | 33.49 | 4,282,168 | +0.19(+0.56%) |
Jul 14, 2014 | 33.21 | 33.49 | 33.04 | 33.31 | 3,674,915 | +0.38(+1.14%) |
Jul 11, 2014 | 32.78 | 32.97 | 32.64 | 32.93 | 7,262,874 | +0.17(+0.52%) |
Jul 10, 2014 | 32.99 | 33.11 | 32.57 | 32.76 | 4,332,942 | -0.62(-1.85%) |
Jul 09, 2014 | 33.13 | 33.42 | 32.91 | 33.38 | 4,486,745 | +0.27(+0.82%) |
Jul 08, 2014 | 33.80 | 33.80 | 32.96 | 33.11 | 5,384,120 | -0.72(-2.12%) |
Jul 07, 2014 | 33.98 | 33.98 | 33.65 | 33.82 | 3,157,793 | -0.16(-0.46%) |
Jul 03, 2014 | 33.66 | 33.98 | 33.98 | 33.98 | 2,881,173 | +0.46(+1.37%) |
Jul 02, 2014 | 33.30 | 33.60 | 33.16 | 33.52 | 4,798,544 | +0.25(+0.75%) |
Jul 01, 2014 | 33.90 | 34.05 | 33.24 | 33.27 | 5,194,869 | -0.46(-1.37%) |
Jun 30, 2014 | 33.63 | 33.95 | 33.58 | 33.73 | 4,651,495 | +0.17(+0.52%) |
Jun 27, 2014 | 33.65 | 33.91 | 33.16 | 33.56 | 5,441,995 | -0.24(-0.70%) |
Jun 26, 2014 | 33.51 | 33.83 | 33.48 | 33.80 | 3,184,169 | +0.24(+0.70%) |
Jun 25, 2014 | 33.97 | 34.14 | 33.42 | 33.56 | 5,886,155 | -0.40(-1.18%) |
Jun 24, 2014 | 34.66 | 34.81 | 33.88 | 33.96 | 10,453,993 | -1.43(-4.04%) |
Jun 23, 2014 | 34.78 | 35.44 | 34.58 | 35.39 | 3,630,944 | +0.59(+1.71%) |
Jun 20, 2014 | 35.34 | 35.34 | 34.53 | 34.80 | 6,962,504 | -0.38(-1.07%) |
Jun 19, 2014 | 36.25 | 36.25 | 34.75 | 35.17 | 5,391,299 | -0.22(-0.62%) |
Jun 18, 2014 | 34.69 | 35.52 | 34.63 | 35.39 | 5,990,600 | +0.63(+1.81%) |
Jun 17, 2014 | 34.40 | 34.86 | 34.24 | 34.76 | 4,709,236 | +0.38(+1.11%) |
Jun 16, 2014 | 34.55 | 34.68 | 34.19 | 34.38 | 2,781,841 | -0.13(-0.38%) |
Jun 13, 2014 | 34.28 | 34.58 | 34.16 | 34.51 | 4,089,496 | +0.22(+0.65%) |
Jun 12, 2014 | 33.50 | 34.49 | 33.45 | 34.29 | 6,032,482 | +0.66(+1.95%) |
Jun 11, 2014 | 33.93 | 33.93 | 33.39 | 33.63 | 4,347,732 | -0.32(-0.94%) |
Jun 10, 2014 | 33.58 | 34.00 | 33.57 | 33.95 | 6,103,814 | +0.01(+0.04%) |
Jun 06, 2014 | 34.11 | 34.18 | 33.78 | 33.94 | 3,355,494 | -0.07(-0.19%) |
Jun 05, 2014 | 34.40 | 34.43 | 33.61 | 34.00 | 7,533,223 | -0.43(-1.25%) |
Jun 04, 2014 | 34.63 | 34.81 | 34.21 | 34.44 | 5,343,638 | -0.35(-1.01%) |
Jun 03, 2014 | 34.65 | 35.11 | 34.60 | 34.79 | 4,340,771 | +0.11(+0.31%) |
Jun 02, 2014 | 35.18 | 35.20 | 34.52 | 34.68 | 3,761,070 | -0.39(-1.13%) |
May 30, 2014 | 34.82 | 35.28 | 34.74 | 35.07 | 4,711,796 | +0.25(+0.72%) |
May 29, 2014 | 35.16 | 35.16 | 34.71 | 34.82 | 3,616,407 | -0.14(-0.41%) |
May 28, 2014 | 35.14 | 35.17 | 34.67 | 34.96 | 3,183,900 | -0.28(-0.81%) |
May 27, 2014 | 34.55 | 35.47 | 34.39 | 35.25 | 4,644,014 | +0.84(+2.45%) |
May 23, 2014 | 34.57 | 34.41 | 34.41 | 34.41 | 3,235,089 | -0.25(-0.71%) |
May 22, 2014 | 34.28 | 34.82 | 34.15 | 34.65 | 2,199,519 | +0.33(+0.97%) |
May 21, 2014 | 33.69 | 34.41 | 33.58 | 34.32 | 3,863,347 | +0.77(+2.29%) |
May 20, 2014 | 34.17 | 34.19 | 33.43 | 33.55 | 4,813,855 | -0.66(-1.92%) |
May 19, 2014 | 33.43 | 34.24 | 33.38 | 34.21 | 4,114,147 | +0.54(+1.62%) |
May 16, 2014 | 33.76 | 33.84 | 33.41 | 33.66 | 5,468,399 | -0.10(-0.30%) |
May 15, 2014 | 34.14 | 34.26 | 33.44 | 33.76 | 7,139,681 | -0.49(-1.44%) |
May 14, 2014 | 34.08 | 34.29 | 33.77 | 34.26 | 4,187,898 | +0.18(+0.53%) |
May 13, 2014 | 34.15 | 34.28 | 33.92 | 34.08 | 3,387,940 | -0.10(-0.28%) |
May 12, 2014 | 33.69 | 34.23 | 33.69 | 34.17 | 6,007,982 | +0.56(+1.66%) |
May 09, 2014 | 34.26 | 34.34 | 33.38 | 33.61 | 15,659,424 | -0.70(-2.03%) |
May 08, 2014 | 35.40 | 35.40 | 34.08 | 34.31 | 17,699,160 | -1.72(-4.76%) |
May 07, 2014 | 35.48 | 36.09 | 35.28 | 36.03 | 5,658,702 | +0.63(+1.79%) |
May 06, 2014 | 35.92 | 36.01 | 35.34 | 35.40 | 4,045,575 | -0.72(-2.01%) |
May 05, 2014 | 36.03 | 36.22 | 35.59 | 36.12 | 3,202,139 | -0.01(-0.01%) |
May 02, 2014 | 36.76 | 36.96 | 36.09 | 36.13 | 3,506,379 | -0.57(-1.55%) |
May 01, 2014 | 36.57 | 36.79 | 36.34 | 36.69 | 2,984,548 | +0.19(+0.51%) |
Apr 30, 2014 | 36.35 | 36.60 | 36.00 | 36.51 | 3,597,132 | +0.19(+0.54%) |
Apr 29, 2014 | 36.17 | 36.39 | 35.91 | 36.31 | 3,809,308 | +0.31(+0.87%) |
Apr 28, 2014 | 36.27 | 36.29 | 35.65 | 36.00 | 5,049,086 | -0.15(-0.42%) |
Apr 25, 2014 | 36.67 | 36.74 | 36.06 | 36.15 | 4,289,884 | -0.59(-1.61%) |
Apr 24, 2014 | 36.51 | 36.83 | 36.20 | 36.74 | 4,615,225 | +0.26(+0.72%) |
Apr 23, 2014 | 36.38 | 36.80 | 35.93 | 36.48 | 5,870,251 | +0.08(+0.23%) |
Apr 22, 2014 | 35.78 | 36.58 | 35.50 | 36.40 | 4,545,903 | +0.58(+1.62%) |
Apr 21, 2014 | 35.34 | 35.84 | 35.05 | 35.82 | 2,968,431 | +0.41(+1.17%) |
Apr 17, 2014 | 35.28 | 35.41 | 35.41 | 35.41 | 3,544,206 | +0.04(+0.12%) |
Apr 16, 2014 | 34.75 | 35.43 | 34.63 | 35.36 | 5,731,596 | +0.75(+2.16%) |
Apr 15, 2014 | 34.21 | 35.13 | 34.15 | 34.62 | 6,013,195 | +0.42(+1.22%) |
Apr 14, 2014 | 33.88 | 34.31 | 33.71 | 34.20 | 4,850,417 | +0.43(+1.26%) |
Apr 11, 2014 | 33.77 | 34.14 | 33.63 | 33.77 | 4,719,496 | -0.25(-0.72%) |
Apr 10, 2014 | 34.43 | 34.63 | 33.77 | 34.02 | 5,277,894 | -0.39(-1.14%) |
Apr 09, 2014 | 34.30 | 34.67 | 34.19 | 34.41 | 4,108,743 | +0.14(+0.41%) |
Apr 08, 2014 | 34.39 | 34.64 | 33.97 | 34.27 | 5,608,991 | -0.06(-0.18%) |
Apr 07, 2014 | 35.08 | 35.13 | 34.32 | 34.33 | 7,760,950 | -0.76(-2.18%) |
Apr 04, 2014 | 36.13 | 36.31 | 35.08 | 35.10 | 7,928,641 | -1.01(-2.78%) |
Apr 03, 2014 | 36.53 | 36.65 | 35.82 | 36.10 | 8,647,837 | +0.34(+0.94%) |
Apr 02, 2014 | 34.54 | 35.96 | 34.54 | 35.77 | 9,199,846 | +1.28(+3.70%) |
Apr 01, 2014 | 35.28 | 35.37 | 34.33 | 34.49 | 9,863,216 | -0.84(-2.37%) |
Mar 31, 2014 | 35.12 | 35.91 | 35.07 | 35.33 | 10,260,509 | +0.30(+0.85%) |
Mar 28, 2014 | 35.70 | 35.76 | 34.88 | 35.03 | 7,252,665 | -0.58(-1.63%) |
Mar 27, 2014 | 35.69 | 35.80 | 34.92 | 35.61 | 6,032,078 | -0.01(-0.03%) |
Mar 26, 2014 | 35.78 | 36.11 | 35.59 | 35.62 | 4,735,427 | -0.09(-0.25%) |
Mar 25, 2014 | 36.47 | 36.60 | 35.66 | 35.71 | 7,140,375 | -0.68(-1.86%) |
Mar 24, 2014 | 36.33 | 36.64 | 36.33 | 36.39 | 5,420,990 | -0.01(-0.04%) |
Mar 21, 2014 | 36.82 | 37.10 | 36.40 | 36.40 | 12,521,488 | +0.08(+0.22%) |
Mar 20, 2014 | 36.44 | 36.68 | 36.06 | 36.32 | 5,093,835 | -0.01(-0.03%) |
Mar 19, 2014 | 36.74 | 36.90 | 36.22 | 36.34 | 5,726,310 | -0.44(-1.19%) |
Mar 18, 2014 | 37.35 | 37.35 | 36.72 | 36.78 | 4,623,568 | -0.57(-1.54%) |
Mar 17, 2014 | 36.79 | 37.41 | 36.74 | 37.35 | 3,900,313 | +0.76(+2.06%) |
Mar 14, 2014 | 36.43 | 36.79 | 36.25 | 36.59 | 4,399,207 | +0.16(+0.43%) |
Mar 13, 2014 | 37.35 | 37.41 | 36.33 | 36.44 | 3,937,356 | -0.91(-2.43%) |
Mar 12, 2014 | 37.13 | 37.40 | 36.79 | 37.35 | 3,184,919 | +0.12(+0.33%) |
Mar 11, 2014 | 37.84 | 37.84 | 37.09 | 37.22 | 3,861,701 | -0.33(-0.87%) |
Mar 10, 2014 | 37.96 | 38.01 | 37.42 | 37.55 | 3,352,235 | -0.42(-1.11%) |
Mar 07, 2014 | 38.52 | 38.61 | 37.86 | 37.97 | 5,293,524 | -0.42(-1.08%) |
Mar 06, 2014 | 38.31 | 39.17 | 38.31 | 38.39 | 5,780,546 | +0.19(+0.50%) |
Mar 05, 2014 | 38.32 | 38.59 | 37.98 | 38.20 | 4,113,659 | -0.18(-0.47%) |
Mar 04, 2014 | 37.77 | 38.46 | 37.73 | 38.38 | 3,112,165 | +0.88(+2.35%) |